Weshalb die Moog-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 18. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.07.2025 |
160,20 161,00 |
161,00 160,20 |
160,20 | 161,00 |
12.880 2,48% |
2,48% |
16.07.2025 |
157,10 157,10 |
157,10 157,10 |
157,10 | 157,10 |
0 -2,48% |
-2,48% |
15.07.2025 |
161,10 161,10 |
161,10 161,10 |
161,10 | 161,10 |
0 2,74% |
2,74% |
14.07.2025 |
156,80 156,80 |
156,80 156,80 |
156,80 | 156,80 |
0 0,64% |
0,64% |
11.07.2025 |
155,80 155,80 |
155,80 155,80 |
155,80 | 155,80 |
0 0,84% |
0,84% |
10.07.2025 |
154,50 154,50 |
154,50 154,50 |
154,50 | 154,50 |
0 0,52% |
0,52% |
09.07.2025 |
153,70 153,70 |
153,70 153,70 |
153,70 | 153,70 |
0 -0,07% |
-0,07% |
08.07.2025 |
153,80 153,80 |
153,80 153,80 |
153,80 | 153,80 |
0 -1,28% |
-1,28% |
07.07.2025 |
155,80 155,80 |
155,80 155,80 |
155,80 | 155,80 |
0 0,13% |
0,13% |
04.07.2025 |
155,60 155,60 |
155,60 155,60 |
155,60 | 155,60 |
0 1,04% |
1,04% |
03.07.2025 |
154,00 154,00 |
154,00 154,00 |
154,00 | 154,00 |
0 -0,26% |
-0,26% |
02.07.2025 |
154,40 154,40 |
154,40 154,40 |
154,40 | 154,40 |
0 1,05% |
1,05% |
01.07.2025 |
152,80 152,80 |
152,80 152,80 |
152,80 | 152,80 |
0 -1,16% |
-1,16% |
30.06.2025 |
154,60 154,60 |
154,60 154,60 |
154,60 | 154,60 |
0 -1,40% |
-1,40% |
27.06.2025 |
156,80 156,80 |
156,80 156,80 |
156,80 | 156,80 |
0 3,57% |
3,57% |
26.06.2025 |
151,40 151,40 |
151,40 151,40 |
151,40 | 151,40 |
0 -0,79% |
-0,79% |
25.06.2025 |
152,60 152,60 |
152,60 152,60 |
152,60 | 152,60 |
0 -0,65% |
-0,65% |
24.06.2025 |
153,60 153,60 |
153,60 153,60 |
153,60 | 153,60 |
0 2,06% |
2,06% |
23.06.2025 |
150,50 150,50 |
150,50 150,50 |
150,50 | 150,50 |
0 0,40% |
0,40% |
20.06.2025 |
149,90 149,90 |
149,90 149,90 |
149,90 | 149,90 |
0 -0,53% |
-0,53% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
24,34 26,67 |
26,67 22,71 |
22,71 | 26,67 | 9,57% |
Februar |
26,67 27,79 |
27,83 26,55 |
26,55 | 27,79 | 4,20% |
März |
27,79 28,53 |
28,85 27,57 |
27,57 | 28,53 | 2,66% |
April |
28,53 27,34 |
29,17 27,34 |
27,34 | 27,34 | -4,17% |
Mai |
27,34 27,00 |
31,44 26,75 |
26,75 | 27,00 | -1,24% |
Juni |
27,00 26,69 |
27,87 25,89 |
25,89 | 26,69 | -1,15% |
Juli |
26,69 26,11 |
28,43 25,91 |
25,91 | 26,11 | -2,17% |
August |
26,11 24,99 |
26,94 23,71 |
23,71 | 24,99 | -4,29% |
September |
24,99 27,74 |
28,32 24,99 |
24,99 | 27,74 | 11,00% |
Oktober |
27,74 29,65 |
30,09 26,52 |
26,52 | 29,65 | 6,89% |
November |
29,65 27,66 |
30,88 27,55 |
27,55 | 27,66 | -6,71% |
Dezember |
27,66 28,93 |
29,70 27,20 |
27,20 | 28,93 | 4,59% |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
186,70 157,10 |
202,80 133,40 |
133,40 | 157,10 | -15,85% |
2024 |
129,00 186,70 |
212,80 125,00 |
125,00 | 186,70 | 44,73% |
2023 |
81,00 129,00 |
131,00 81,00 |
81,00 | 129,00 | 59,26% |
2022 |
70,50 81,00 |
87,00 65,00 |
65,00 | 81,00 | 14,89% |
2021 |
64,00 70,50 |
74,00 58,00 |
58,00 | 70,50 | 10,16% |
2020 |
75,50 64,00 |
86,00 31,00 |
31,00 | 64,00 | -15,23% |
2019 |
65,38 75,50 |
85,25 64,74 |
64,74 | 75,50 | 15,48% |
2018 |
72,82 65,38 |
76,93 60,40 |
60,40 | 65,38 | -10,22% |
2017 |
62,59 72,82 |
75,68 57,67 |
57,67 | 72,82 | 16,34% |
2016 |
56,77 62,59 |
67,32 34,21 |
34,21 | 62,59 | 10,25% |
2015 |
61,28 56,77 |
70,33 46,90 |
46,90 | 56,77 | -7,36% |
2014 |
50,30 61,28 |
61,28 42,46 |
42,46 | 61,28 | 21,83% |
2013 |
30,08 50,30 |
50,30 30,08 |
30,08 | 50,30 | 67,22% |
2012 |
34,10 30,08 |
34,09 26,47 |
26,47 | 30,08 | -11,79% |
2011 |
29,39 34,10 |
34,10 22,83 |
22,83 | 34,10 | 16,03% |
2010 |
20,51 29,39 |
29,95 20,27 |
20,27 | 29,39 | 43,30% |
2009 |
24,12 20,51 |
28,29 14,20 |
14,20 | 20,51 | -14,97% |
2008 |
32,03 24,12 |
33,08 21,38 |
21,38 | 24,12 | -24,70% |
2007 |
28,93 32,03 |
33,39 27,59 |
27,59 | 32,03 | 10,72% |
2006 |
24,34 28,93 |
31,44 22,71 |
22,71 | 28,93 | 18,86% |
2005 |
22,15 24,34 |
27,52 19,52 |
19,52 | 24,34 | 9,89% |
2004 |
19,60 22,15 |
22,83 16,71 |
16,71 | 22,15 | 13,01% |