356,700€
0,42%
Echtzeit-Aktienkurs Moog
Bid:
Ask:
Aktienkurse zur Moog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 361,20 | 365,20 | 356,80 | 356,80 | 0,45% | 479,00 |
| 17.06.2026 | 347,20 | 355,20 | 347,20 | 355,20 | 2,60% | 30,00 |
| 16.06.2026 | 342,40 | 346,20 | 341,60 | 346,20 | 0,35% | 16,00 |
| 15.06.2026 | 341,80 | 346,00 | 341,80 | 345,00 | -1,71% | 32,00 |
| 12.06.2026 | 349,40 | 354,40 | 349,40 | 351,00 | 1,98% | 35,00 |
| 11.06.2026 | 333,60 | 344,20 | 333,60 | 344,20 | 4,24% | 165,00 |
| 10.06.2026 | 340,00 | 343,40 | 330,20 | 330,20 | 0,06% | 52,00 |
| 09.06.2026 | 321,20 | 330,00 | 317,60 | 330,00 | 2,42% | 148,00 |
| 08.06.2026 | 322,20 | 322,20 | 322,20 | 322,20 | -0,80% | 23,00 |
| 05.06.2026 | 328,20 | 328,20 | 323,40 | 324,80 | 0,68% | 34,00 |
| 04.06.2026 | 321,40 | 322,60 | 320,80 | 322,60 | -0,68% | 67,00 |
| 03.06.2026 | 322,40 | 325,40 | 319,40 | 324,80 | 0,74% | 91,00 |
| 02.06.2026 | 314,60 | 324,00 | 314,60 | 322,40 | 1,70% | 142,00 |
| 01.06.2026 | 310,60 | 317,00 | 305,80 | 317,00 | 2,72% | 87,00 |
| 29.05.2026 | 309,60 | 309,80 | 306,40 | 308,60 | 0,52% | 151,00 |
| 28.05.2026 | 296,60 | 307,20 | 296,40 | 307,00 | 3,79% | 162,00 |
| 27.05.2026 | 296,20 | 296,20 | 293,40 | 295,80 | -0,20% | 52,00 |
| 26.05.2026 | 277,00 | 299,80 | 274,60 | 296,40 | 6,77% | 84,00 |
| 25.05.2026 | 277,40 | 277,60 | 277,40 | 277,60 | 1,68% | 6,00 |
| 22.05.2026 | 273,00 | 273,00 | 273,00 | 273,00 | 0,96% | 10,00 |
| 20.05.2026 | 263,80 | 270,40 | 263,80 | 270,40 | 3,05% | 12,00 |
| 19.05.2026 | 259,00 | 262,40 | 259,00 | 262,40 | 0,69% | 57,00 |
| 18.05.2026 | 260,60 | 260,60 | 260,60 | 260,60 | 0,31% | 1,00 |
| 15.05.2026 | 270,00 | 270,00 | 259,40 | 259,80 | -2,40% | 45,00 |
| 14.05.2026 | 266,20 | 266,20 | 266,20 | 266,20 | 1,99% | 1,00 |
| 13.05.2026 | 261,60 | 263,80 | 261,00 | 261,00 | -1,88% | 12,00 |
| 11.05.2026 | 267,80 | 268,00 | 266,00 | 266,00 | -0,67% | 43,00 |
| 08.05.2026 | 268,40 | 269,20 | 267,80 | 267,80 | -1,03% | 42,00 |
| 07.05.2026 | 272,60 | 272,60 | 269,40 | 270,60 | -0,29% | 68,00 |
| 06.05.2026 | 270,00 | 272,60 | 270,00 | 271,40 | 3,59% | 155,00 |
| 05.05.2026 | 262,00 | 262,00 | 262,00 | 262,00 | 2,42% | 20,00 |
| 04.05.2026 | 257,60 | 257,60 | 252,40 | 255,80 | -1,99% | 12,00 |
| 30.04.2026 | 261,00 | 261,00 | 261,00 | 261,00 | 1,71% | 10,00 |
| 29.04.2026 | 264,20 | 264,20 | 256,60 | 256,60 | -1,46% | 129,00 |
| 28.04.2026 | 267,60 | 267,60 | 260,40 | 260,40 | -1,59% | 10,00 |
| 27.04.2026 | 267,40 | 268,80 | 261,00 | 264,60 | -1,42% | 58,00 |
| 24.04.2026 | 263,80 | 283,60 | 260,40 | 268,40 | 2,29% | 93,00 |
| 23.04.2026 | 254,00 | 262,40 | 251,60 | 262,40 | 3,14% | 37,00 |
| 22.04.2026 | 262,00 | 265,40 | 254,40 | 254,40 | -3,27% | 167,00 |
| 21.04.2026 | 272,00 | 272,00 | 262,40 | 263,00 | -3,31% | 160,00 |
| 20.04.2026 | 273,80 | 274,60 | 271,60 | 272,00 | -1,09% | 63,00 |
| 17.04.2026 | 269,20 | 275,40 | 269,00 | 275,00 | 3,31% | 158,00 |
| 16.04.2026 | 265,20 | 266,60 | 262,20 | 266,20 | 0,08% | 139,00 |
| 15.04.2026 | 267,40 | 267,40 | 265,00 | 266,00 | 0,38% | 15,00 |
| 14.04.2026 | 267,80 | 267,80 | 265,00 | 265,00 | 0,91% | 59,00 |
| 13.04.2026 | 264,40 | 264,40 | 262,60 | 262,60 | -3,03% | 64,00 |
| 10.04.2026 | 270,80 | 270,80 | 270,80 | 270,80 | 0,30% | 1,00 |
| 09.04.2026 | 270,00 | 270,00 | 270,00 | 270,00 | 4,01% | 50,00 |
| 07.04.2026 | 257,80 | 260,20 | 257,80 | 259,60 | 0,62% | 29,00 |
| 02.04.2026 | 257,80 | 258,00 | 257,80 | 258,00 | 2,14% | 32,00 |
| 01.04.2026 | 255,20 | 255,20 | 252,60 | 252,60 | 1,36% | 40,00 |
| 31.03.2026 | 248,00 | 249,20 | 248,00 | 249,20 | 0,81% | 28,00 |
| 30.03.2026 | 249,80 | 252,20 | 247,20 | 247,20 | -1,51% | 71,00 |
| 27.03.2026 | 250,00 | 252,20 | 250,00 | 251,00 | -0,24% | 93,00 |
| 26.03.2026 | 264,20 | 264,20 | 251,60 | 251,60 | -4,41% | 7,00 |
| 25.03.2026 | 263,20 | 263,20 | 263,20 | 263,20 | 2,02% | 10,00 |
| 24.03.2026 | 254,40 | 258,00 | 254,20 | 258,00 | -1,90% | 527,00 |
| 23.03.2026 | 251,20 | 264,20 | 245,00 | 263,00 | 2,33% | 66,00 |
| 20.03.2026 | 255,00 | 257,00 | 255,00 | 257,00 | -0,39% | 21,00 |
| 19.03.2026 | 265,00 | 265,00 | 258,00 | 258,00 | -3,80% | 36,00 |
| 18.03.2026 | 268,20 | 268,20 | 268,20 | 268,20 | 1,59% | 10,00 |
| 17.03.2026 | 264,00 | 264,00 | 264,00 | 264,00 | -0,08% | 15,00 |
| 16.03.2026 | 262,40 | 264,20 | 262,20 | 264,20 | 0,76% | 54,00 |
| 13.03.2026 | 265,20 | 265,60 | 262,20 | 262,20 | -1,35% | 32,00 |
| 12.03.2026 | 268,00 | 268,00 | 262,00 | 265,80 | -2,64% | 57,00 |
| 11.03.2026 | 269,40 | 273,00 | 267,80 | 273,00 | -0,94% | 108,00 |
| 10.03.2026 | 274,60 | 275,60 | 272,20 | 275,60 | 2,23% | 22,00 |
| 09.03.2026 | 271,00 | 274,40 | 265,80 | 269,60 | -0,81% | 118,00 |
| 06.03.2026 | 273,40 | 273,40 | 270,00 | 271,80 | -0,59% | 105,00 |
| 05.03.2026 | 294,20 | 300,00 | 271,80 | 273,40 | -6,50% | 190,00 |
| 03.03.2026 | 293,00 | 294,20 | 288,00 | 292,40 | -2,47% | 156,00 |
| 02.03.2026 | 285,20 | 301,60 | 285,20 | 299,80 | 4,39% | 39,00 |
| 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 |