aktueller Kurs: |
152,35 EUR
|
Veränderung: |
-4,50 EUR
|
Veränderung in %: |
-2,87 %
|
Weshalb die Moog-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juni 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.06.2025 |
153,80 153,80 |
153,80 153,80 |
153,80 | 153,80 |
0 0,13% |
0,13% |
12.06.2025 |
153,60 153,60 |
153,60 153,60 |
153,60 | 153,60 |
0 -2,35% |
-2,35% |
11.06.2025 |
157,30 157,30 |
157,30 157,30 |
157,30 | 157,30 |
0 -2,42% |
-2,42% |
10.06.2025 |
161,20 161,20 |
161,20 161,20 |
161,20 | 161,20 |
0 -0,25% |
-0,25% |
09.06.2025 |
161,60 161,60 |
161,60 161,60 |
161,60 | 161,60 |
0 0,00% |
0,00% |
06.06.2025 |
161,60 161,60 |
161,60 161,60 |
161,60 | 161,60 |
0 0,69% |
0,69% |
05.06.2025 |
160,50 160,50 |
160,50 160,50 |
160,50 | 160,50 |
0 -0,31% |
-0,31% |
04.06.2025 |
161,00 161,00 |
161,00 161,00 |
161,00 | 161,00 |
0 1,96% |
1,96% |
03.06.2025 |
157,90 157,90 |
157,90 157,90 |
157,90 | 157,90 |
0 -2,17% |
-2,17% |
02.06.2025 |
161,40 161,40 |
161,40 161,40 |
161,40 | 161,40 |
0 -0,86% |
-0,86% |
30.05.2025 |
162,80 162,80 |
162,80 162,80 |
162,80 | 162,80 |
0 -0,85% |
-0,85% |
29.05.2025 |
164,20 164,20 |
164,20 164,20 |
164,20 | 164,20 |
0 0,06% |
0,06% |
28.05.2025 |
164,10 164,10 |
164,10 164,10 |
164,10 | 164,10 |
0 3,21% |
3,21% |
27.05.2025 |
159,00 159,00 |
159,00 159,00 |
159,00 | 159,00 |
0 0,32% |
0,32% |
26.05.2025 |
158,50 158,50 |
158,50 158,50 |
158,50 | 158,50 |
0 -0,13% |
-0,13% |
23.05.2025 |
158,70 158,70 |
158,70 158,70 |
158,70 | 158,70 |
0 -0,81% |
-0,81% |
22.05.2025 |
160,00 160,00 |
160,00 160,00 |
160,00 | 160,00 |
0 -2,26% |
-2,26% |
21.05.2025 |
163,70 163,70 |
163,70 163,70 |
163,70 | 163,70 |
0 -1,80% |
-1,80% |
20.05.2025 |
166,70 166,70 |
166,70 166,70 |
166,70 | 166,70 |
0 1,28% |
1,28% |
19.05.2025 |
164,60 164,60 |
164,60 164,60 |
164,60 | 164,60 |
0 0,73% |
0,73% |
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 |
186,70 153,80 |
202,80 133,40 |
133,40 | 153,80 | -17,62% |
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% |