285,500€
-0,17%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 288,00 | 288,40 | 283,60 | 287,20 | 0,42% | 44,00 |
| 26.02.2026 | 288,60 | 288,60 | 283,40 | 286,00 | -2,65% | 50,00 |
| 25.02.2026 | 294,40 | 294,40 | 293,80 | 293,80 | 0,27% | 23,00 |
| 24.02.2026 | 291,40 | 294,40 | 291,40 | 293,00 | -0,34% | 165,00 |
| 23.02.2026 | 291,40 | 296,40 | 288,20 | 294,00 | 0,89% | 350,00 |
| 20.02.2026 | 291,00 | 293,60 | 288,80 | 291,40 | 1,60% | 172,00 |
| 19.02.2026 | 278,60 | 287,00 | 276,20 | 286,80 | 3,09% | 155,00 |
| 18.02.2026 | 277,00 | 283,00 | 276,00 | 278,20 | 1,83% | 190,00 |
| 16.02.2026 | 275,80 | 276,00 | 273,20 | 273,20 | -0,07% | 30,00 |
| 13.02.2026 | 273,40 | 273,40 | 273,40 | 273,40 | 0,22% | 37,00 |
| 12.02.2026 | 272,80 | 272,80 | 272,80 | 272,80 | -1,80% | 10,00 |
| 11.02.2026 | 273,00 | 277,80 | 270,40 | 277,80 | 2,13% | 80,00 |
| 10.02.2026 | 272,00 | 272,00 | 271,80 | 272,00 | -1,59% | 78,00 |
| 09.02.2026 | 275,40 | 276,40 | 271,60 | 276,40 | 1,02% | 31,00 |
| 06.02.2026 | 276,20 | 282,00 | 273,60 | 273,60 | -1,87% | 13,00 |
| 05.02.2026 | 271,20 | 278,80 | 270,40 | 278,80 | 3,64% | 141,00 |
| 04.02.2026 | 274,80 | 279,80 | 269,00 | 269,00 | -0,59% | 160,00 |
| 03.02.2026 | 268,80 | 275,80 | 268,80 | 270,60 | 0,22% | 73,00 |
| 02.02.2026 | 256,60 | 270,00 | 256,60 | 270,00 | 3,93% | 170,00 |
| 30.01.2026 | 239,00 | 259,80 | 239,00 | 259,80 | 8,70% | 149,00 |
| 29.01.2026 | 239,20 | 239,20 | 239,00 | 239,00 | -0,58% | 7,00 |
| 28.01.2026 | 238,80 | 240,40 | 238,00 | 240,40 | -0,58% | 432,00 |
| 27.01.2026 | 242,00 | 242,00 | 241,80 | 241,80 | -0,49% | 30,00 |
| 26.01.2026 | 245,00 | 245,80 | 242,20 | 243,00 | -1,54% | 190,00 |
| 23.01.2026 | 244,80 | 246,80 | 244,80 | 246,80 | -3,22% | 50,00 |
| 22.01.2026 | 257,20 | 257,20 | 255,00 | 255,00 | 0,47% | 28,00 |
| 21.01.2026 | 245,80 | 253,80 | 242,80 | 253,80 | 4,27% | 117,00 |
| 20.01.2026 | 238,80 | 245,00 | 237,40 | 243,40 | -0,25% | 112,00 |
| 19.01.2026 | 247,20 | 247,20 | 238,20 | 244,00 | -3,86% | 450,00 |
| 16.01.2026 | 254,00 | 255,80 | 253,40 | 253,80 | 1,12% | 213,00 |
| 15.01.2026 | 243,60 | 251,00 | 243,60 | 251,00 | 3,04% | 40,00 |
| 14.01.2026 | 235,80 | 243,60 | 235,60 | 243,60 | 2,35% | 16,00 |
| 13.01.2026 | 236,20 | 240,60 | 236,20 | 238,00 | 1,19% | 72,00 |
| 12.01.2026 | 231,60 | 236,20 | 231,60 | 235,20 | 0,94% | 277,00 |
| 09.01.2026 | 226,80 | 233,00 | 224,80 | 233,00 | 3,56% | 71,00 |
| 08.01.2026 | 222,40 | 225,00 | 222,20 | 225,00 | 1,53% | 63,00 |
| 07.01.2026 | 221,60 | 222,60 | 221,60 | 221,60 | 1,74% | 97,00 |
| 06.01.2026 | 216,40 | 217,80 | 216,20 | 217,80 | -0,37% | 54,00 |
| 05.01.2026 | 213,00 | 219,20 | 213,00 | 218,60 | 4,79% | 61,00 |
| 02.01.2026 | 208,40 | 210,60 | 206,20 | 208,60 | -1,14% | 98,00 |
| 30.12.2025 | 211,00 | 211,00 | 211,00 | 211,00 | -0,85% | 15,00 |
| 29.12.2025 | 212,20 | 212,80 | 211,60 | 212,80 | 0,00% | 168,00 |
| 23.12.2025 | 212,40 | 216,60 | 208,60 | 212,80 | 0,28% | 132,00 |
| 22.12.2025 | 210,60 | 213,00 | 209,00 | 212,20 | 0,19% | 1.623,00 |
| 19.12.2025 | 207,60 | 211,80 | 207,60 | 211,80 | 1,05% | 23,00 |
| 18.12.2025 | 209,20 | 210,20 | 207,80 | 209,60 | 0,58% | 88,00 |
| 17.12.2025 | 208,80 | 209,00 | 207,00 | 208,40 | 1,26% | 108,00 |
| 16.12.2025 | 205,80 | 205,80 | 205,80 | 205,80 | -0,39% | 23,00 |
| 15.12.2025 | 209,60 | 209,60 | 206,60 | 206,60 | -1,99% | 134,00 |
| 12.12.2025 | 211,60 | 214,40 | 210,40 | 210,80 | -0,47% | 112,00 |
| 11.12.2025 | 208,40 | 211,80 | 208,40 | 211,80 | 5,48% | 9,00 |
| 10.12.2025 | 200,80 | 200,80 | 200,80 | 200,80 | -0,99% | 21,00 |
| 09.12.2025 | 201,20 | 202,80 | 201,20 | 202,80 | 0,00% | 10,00 |
| 08.12.2025 | 202,60 | 204,60 | 202,60 | 202,80 | 0,80% | 23,00 |
| 05.12.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -2,33% | 105,00 |
| 04.12.2025 | 202,80 | 206,00 | 200,40 | 206,00 | 3,00% | 131,00 |
| 03.12.2025 | 195,30 | 200,00 | 195,30 | 200,00 | 1,57% | 26,00 |
| 02.12.2025 | 194,00 | 196,90 | 194,00 | 196,90 | -0,05% | 44,00 |
| 01.12.2025 | 196,90 | 198,00 | 196,90 | 197,00 | -0,96% | 150,00 |
| 28.11.2025 | 197,90 | 198,90 | 197,90 | 198,90 | 1,69% | 66,00 |
| 27.11.2025 | 195,80 | 195,80 | 195,60 | 195,60 | -1,21% | 33,00 |
| 26.11.2025 | 198,50 | 198,80 | 195,80 | 198,00 | -0,15% | 134,00 |
| 25.11.2025 | 190,40 | 198,30 | 190,40 | 198,30 | 4,64% | 70,00 |
| 24.11.2025 | 187,70 | 190,00 | 185,10 | 189,50 | 1,83% | 242,00 |
| 21.11.2025 | 179,60 | 189,90 | 179,60 | 186,10 | 9,41% | 287,00 |
| 20.11.2025 | 170,60 | 170,60 | 170,10 | 170,10 | 1,19% | 22,00 |
| 19.11.2025 | 168,10 | 168,10 | 168,10 | 168,10 | -0,88% | 1,00 |
| 18.11.2025 | 166,80 | 169,60 | 165,90 | 169,60 | 1,13% | 130,00 |
| 17.11.2025 | 174,70 | 174,70 | 167,70 | 167,70 | -2,56% | 39,00 |
| 14.11.2025 | 172,10 | 172,10 | 172,10 | 172,10 | -2,93% | 30,00 |
| 12.11.2025 | 178,40 | 178,40 | 177,30 | 177,30 | 1,78% | 11,00 |
| 10.11.2025 | 173,70 | 174,20 | 173,70 | 174,20 | 0,00% | 36,00 |
| 07.11.2025 | 174,20 | 174,20 | 174,20 | 174,20 | 0,87% | 1,00 |
| 06.11.2025 | 172,70 | 172,70 | 172,70 | 172,70 | -1,31% | 6,00 |
| 05.11.2025 | 176,00 | 176,00 | 175,00 | 175,00 | -1,52% | 90,00 |
| 04.11.2025 | 177,70 | 177,70 | 177,70 | 177,70 | 0,68% | 15,00 |
| 03.11.2025 | 178,40 | 178,40 | 176,50 | 176,50 | -0,56% | 119,00 |
| 31.10.2025 | 178,40 | 178,40 | 177,50 | 177,50 | -0,73% | 22,00 |
| 30.10.2025 | 181,50 | 181,50 | 178,80 | 178,80 | -0,83% | 31,00 |
| 29.10.2025 | 180,30 | 180,30 | 180,30 | 180,30 | 0,17% | 3,00 |
| 28.10.2025 | 180,70 | 180,70 | 180,00 | 180,00 | -1,96% | 32,00 |
| 27.10.2025 | 183,10 | 183,90 | 183,10 | 183,60 | 1,55% | 57,00 |
| 24.10.2025 | 180,80 | 180,80 | 180,80 | 180,80 | 2,38% | 1,00 |
| 23.10.2025 | 176,20 | 176,60 | 176,20 | 176,60 | -0,11% | 3,00 |
| 22.10.2025 | 176,80 | 176,80 | 176,80 | 176,80 | -0,79% | 5,00 |
| 21.10.2025 | 178,00 | 178,20 | 178,00 | 178,20 | 2,41% | 23,00 |
| 20.10.2025 | 176,00 | 176,00 | 176,00 | 174,00 | 0,00% | 1,00 |
| 17.10.2025 | 173,50 | 174,00 | 173,50 | 174,00 | -4,03% | 79,00 |
| 15.10.2025 | 176,70 | 181,30 | 176,70 | 181,30 | 2,84% | 38,00 |
| 14.10.2025 | 176,90 | 176,90 | 176,30 | 176,30 | -0,90% | 38,00 |
| 13.10.2025 | 171,00 | 180,00 | 170,00 | 177,90 | -0,56% | 275,00 |
| 10.10.2025 | 181,90 | 181,90 | 176,40 | 178,90 | -1,81% | 32,00 |
| 09.10.2025 | 184,50 | 184,50 | 182,20 | 182,20 | 1,56% | 12,00 |
| 08.10.2025 | 180,50 | 180,50 | 179,40 | 179,40 | -1,16% | 39,00 |
| 07.10.2025 | 181,50 | 181,50 | 181,50 | 181,50 | 0,78% | 23,00 |
| 06.10.2025 | 177,80 | 180,20 | 177,80 | 180,10 | 2,33% | 263,00 |
| 03.10.2025 | 176,00 | 176,00 | 176,00 | 176,00 | -0,23% | 1,00 |
| 02.10.2025 | 178,00 | 179,10 | 176,40 | 176,40 | 0,00% | 53,00 |
| 01.10.2025 | 176,40 | 177,70 | 176,40 | 176,40 | 0,63% | 23,00 |
| 30.09.2025 | 175,30 | 175,30 | 175,30 | 175,30 | 3,18% | 2,00 |