Jetzt handeln
MOOG INC. CL.A DL 1
ISIN: US6153942023 | WKN: 865511
203,4000 €
+0,8000 +0,39 %
05.12. 21:54
Status: closed
Geld
202,0000 €
Stück: 60
Brief
204,8000 €
Stück: 60
| Zeit | Kurs | Volumen | |
|---|---|---|---|
27.11. 15:59:03.513 | 198,50 € | 1 | |
27.11. 08:30:00.605 | 199,00 € | 1 | |
25.11. 20:49:17.785 | 198,50 € | 40 | |
05.11. 18:46:52.183 | 173,50 € | 5 | |
16.10. 19:46:04.510 | 173,70 € | 5 | |
14.08. 20:35:57.223 | 162,20 € | 1 | |
01.08. 18:49:01.381 | 166,30 € | 1 | |
29.07. 19:28:39.528 | 168,00 € | 1 | |
25.07. 14:37:17.487 | 162,00 € | 16 | |
09.07. 17:26:10.557 | 154,20 € | 8 | |
30.06. 09:52:42.821 | 157,90 € | 11 | |
25.06. 10:04:57.559 | 150,00 € | 15 | |
22.06. 18:56:01.062 | 153,70 € | 2 | |
28.04. 18:54:38.604 | 145,90 € | 3 | |
03.04. 14:23:03.800 | 148,50 € | 570 | |
26.03. 18:45:35.849 | 166,10 € | 4 | |
25.02. 10:12:33.527 | 162,30 € | 50 | |
04.02. 18:14:33.552 | 177,30 € | 15 | |
28.01. 12:29:11.364 | 169,70 € | 28 | |
29.12. 17:34:23.310 | 189,90 € | 3 | |
23.12. 11:48:52.492 | 185,90 € | 14 | |
19.12. 08:26:23.303 | 182,90 € | 8 | |
17.12. 16:22:30.583 | 190,30 € | 2 | |
09.12. 10:49:05.039 | 200,80 € | 28 | |
19.11. 15:33:47.644 | 209,20 € | 7 | |
18.10. 11:35:41.840 | 183,80 € | 6 | |
10.09. 14:01:04.033 | 169,80 € | 21 | |
09.09. 13:33:35.084 | 166,40 € | 5 | |
28.08. 18:26:29.282 | 172,40 € | 5 | |
26.08. 20:59:54.578 | 174,30 € | 5 | |
11.08. 18:15:50.281 | 173,10 € | 2 | |
07.08. 19:08:13.197 | 159,20 € | 50 | |
04.08. 17:34:01.011 | 157,60 € | 2 | |
02.08. 16:19:02.817 | 156,50 € | 3 | |
31.07. 13:10:55.302 | 180,10 € | 6 | |
29.07. 15:57:02.166 | 185,20 € | 20 | |
23.07. 20:05:24.910 | 180,90 € | 50 | |
23.07. 16:04:40.037 | 178,90 € | 2 | |
21.07. 18:11:37.268 | 169,20 € | 2 | |
16.07. 13:57:17.262 | 172,70 € | 25 | |
15.07. 21:04:44.435 | 169,90 € | 1 | |
14.07. 17:34:08.960 | 165,40 € | 2 | |
01.07. 10:01:39.747 | 157,30 € | 50 | |
30.06. 17:00:27.558 | 157,50 € | 20 | |
26.06. 19:47:38.989 | 155,30 € | 9 | |
23.06. 17:33:55.556 | 155,00 € | 3 | |
20.06. 13:56:04.330 | 152,90 € | 4 | |
19.06. 17:52:01.577 | 156,00 € | 8 | |
03.06. 14:49:17.269 | 155,50 € | 41 | |
31.05. 13:16:46.807 | 156,40 € | 25 | |
30.05. 11:32:42.633 | 150,60 € | 10 | |
28.05. 18:56:45.611 | 157,30 € | 8 | |
23.05. 19:58:44.543 | 159,90 € | 20 | |
22.05. 09:55:31.702 | 165,20 € | 15 | |
21.05. 18:18:46.454 | 165,50 € | 3 | |
09.05. 16:24:45.717 | 157,60 € | 8 | |
07.05. 20:51:02.279 | 158,70 € | 8 | |
03.05. 16:08:47.480 | 150,60 € | 5 | |
03.05. 11:59:14.715 | 151,40 € | 70 | |
26.04. 18:58:55.042 | 128,00 € | 10 | |
26.04. 16:29:11.983 | 152,90 € | 3 | |
19.04. 08:26:37.197 | 142,10 € | 20 | |
18.04. 18:50:27.762 | 145,50 € | 4 | |
09.04. 21:04:32.280 | 145,30 € | 5 | |
09.04. 08:41:37.420 | 147,70 € | 6 | |
08.04. 15:43:41.322 | 148,60 € | 30 | |
02.04. 11:28:20.237 | 150,50 € | 5 | |
26.03. 10:10:27.331 | 148,00 € | 15 | |
25.03. 16:05:31.959 | 145,00 € | 2 | |
18.03. 09:12:24.435 | 142,00 € | 70 | |
17.03. 18:32:44.326 | 143,00 € | 2 | |
15.03. 11:20:13.291 | 140,00 € | 35 | |
11.03. 15:21:43.153 | 137,00 € | 19 | |
28.02. 13:10:19.102 | 141,00 € | 100 | |
28.02. 13:09:46.620 | 141,00 € | 100 | |
26.02. 12:40:12.886 | 143,00 € | 100 | |
26.02. 12:27:48.335 | 143,00 € | 100 | |
22.02. 13:28:02.630 | 145,00 € | 50 | |
16.02. 15:18:25.530 | 140,00 € | 1 | |
26.01. 13:57:39.473 | 130,00 € | 55 | |
10.12. 18:04:25.298 | 140,00 € | 15 | |
23.11. 21:54:12.419 | 133,00 € | 55 | |
22.11. 08:21:14.689 | 127,00 € | 1 | |
08.11. 18:05:01.566 | 118,00 € | 18 | |
18.10. 14:14:51.201 | 113,00 € | 90 | |
03.10. 22:06:33.341 | 107,00 € | 18 | |
06.09. 10:56:06.881 | 108,00 € | 20 | |
14.08. 15:42:53.270 | 106,00 € | 100 | |
08.08. 12:24:31.331 | 102,00 € | 10 | |
28.07. 18:32:48.531 | 91,50 € | 11 | |
28.07. 16:54:34.782 | 91,50 € | 11 | |
27.07. 19:36:30.760 | 101,00 € | 6 | |
19.07. 09:41:34.057 | 101,00 € | 3 | |
21.06. 16:15:40.184 | 99,00 € | 16 | |
20.06. 11:10:46.678 | 98,50 € | 50 | |
15.06. 15:49:13.655 | 98,50 € | 100 | |
07.06. 19:27:48.562 | 101,00 € | 15 | |
07.06. 17:01:49.651 | 100,00 € | 20 | |
31.05. 12:20:05.576 | 93,00 € | 15 | |
23.05. 12:38:52.140 | 93,50 € | 3 | |
19.05. 16:09:45.357 | 88,00 € | 7 | |
11.05. 16:03:47.120 | 82,50 € | 4 | |
02.05. 21:01:40.245 | 84,00 € | 3 | |
28.03. 10:15:54.033 | 90,50 € | 1 | |
01.03. 19:25:32.028 | 94,00 € | 60 | |
27.02. 15:04:23.102 | 96,00 € | 10 | |
23.02. 14:53:56.758 | 96,00 € | 3 | |
20.02. 21:00:06.103 | 94,00 € | 2 | |
20.02. 16:01:25.896 | 96,00 € | 2 | |
20.02. 09:25:06.136 | 94,00 € | 45 | |
19.02. 17:59:13.754 | 96,00 € | 2 | |
16.02. 15:30:54.948 | 93,50 € | 39 | |
08.02. 16:10:16.534 | 92,50 € | 10 | |
07.02. 17:10:02.415 | 91,50 € | 33 | |
30.01. 07:39:58.294 | 87,50 € | 350 | |
29.01. 17:42:16.474 | 86,50 € | 2 | |
19.10. 21:20:29.767 | 81,50 € | 3 | |
05.10. 14:24:29.985 | 75,00 € | 10 | |
13.09. 15:18:13.278 | 78,00 € | 20 | |
11.08. 09:55:12.060 | 82,50 € | 7 | |
25.07. 13:32:08.947 | 78,00 € | 20 | |
13.07. 13:03:21.282 | 78,00 € | 10 | |
12.05. 21:04:17.042 | 70,50 € | 2 | |
19.04. 19:46:23.269 | 80,50 € | 100 | |
07.04. 12:59:15.884 | 79,50 € | 60 | |
07.04. 12:57:45.100 | 79,50 € | 60 | |
05.04. 15:33:41.091 | 81,00 € | 30 | |
10.03. 08:30:03.879 | 75,50 € | 7 | |
06.03. 17:16:45.029 | 76,50 € | 7 | |
28.02. 12:54:00.543 | 77,50 € | 15 | |
28.02. 10:58:43.458 | 78,00 € | 5 | |
28.02. 09:53:21.659 | 77,00 € | 3 | |
28.02. 08:34:52.577 | 78,00 € | 7 | |
22.02. 18:16:32.729 | 69,00 € | 30 | |
15.02. 15:35:08.732 | 67,50 € | 148 | |
27.01. 15:49:04.838 | 68,50 € | 148 | |
11.10. 08:03:57.685 | 69,50 € | 10 | |
30.09. 19:33:40.851 | 66,50 € | 35 | |
30.07. 13:57:21.920 | 68,50 € | 290 | |
05.06. 12:52:59.950 | 73,50 € | 27 | |
05.06. 12:10:13.555 | 73,50 € | 100 | |
19.02. 15:29:26.679 | 65,00 € | 6 | |
28.01. 10:30:12.603 | 58,00 € | 50 | |
21.12. 18:58:23.020 | 63,50 € | 5 | |
07.12. 11:34:51.983 | 69,00 € | 5 | |
11.11. 15:30:16.320 | 64,00 € | 3 | |
06.11. 17:20:49.179 | 54,50 € | 100 | |
18.08. 15:42:15.771 | 50,50 € | 4 | |
10.08. 18:49:06.006 | 52,50 € | 25 | |
10.08. 12:02:02.904 | 50,50 € | 100 | |
27.07. 17:23:39.553 | 45,40 € | 8 | |
30.06. 21:37:26.066 | 47,60 € | 100 | |
05.06. 20:08:53.915 | 60,50 € | 25 | |
04.06. 17:15:37.222 | 55,50 € | 8 | |
20.04. 17:49:32.812 | 51,00 € | 8 | |
20.04. 17:19:15.403 | 50,00 € | 48 | |
15.04. 11:25:34.228 | 51,50 € | 57 | |
09.04. 15:25:20.538 | 52,50 € | 8 | |
07.04. 17:27:58.885 | 51,00 € | 8 | |
26.03. 15:38:30.500 | 45,60 € | 8 | |
19.03. 15:20:54.832 | 34,20 € | 8 | |
18.03. 15:41:29.156 | 34,60 € | 4 | |
17.03. 16:41:23.987 | 41,20 € | 4 | |
17.03. 08:50:30.602 | 43,40 € | 4 | |
16.03. 11:56:10.282 | 45,20 € | 4 | |
10.03. 16:19:26.354 | 56,50 € | 4 | |
10.03. 16:19:17.770 | 56,00 € | 4 | |
10.03. 09:13:04.261 | 60,50 € | 4 | |
10.03. 09:12:28.933 | 58,50 € | 4 | |
28.02. 15:21:58.535 | 69,00 € | 4 | |
28.02. 15:21:30.959 | 68,00 € | 4 | |
24.02. 16:15:25.907 | 76,00 € | 3 | |
24.02. 16:14:29.466 | 75,50 € | 65 | |
24.02. 15:44:35.329 | 77,00 € | 21 | |
17.02. 19:02:52.433 | 85,00 € | 50 | |
17.02. 18:41:06.624 | 88,50 € | 3 | |
24.01. 15:48:58.256 | 82,50 € | 120 | |
24.01. 15:34:09.121 | 84,50 € | 100 | |
24.01. 15:24:05.455 | 84,00 € | 120 | |
24.01. 15:01:23.058 | 82,00 € | 100 | |
13.12. 18:36:04.985 | 82,00 € | 21 | |
18.11. 21:49:20.739 | 79,50 € | 30 | |
14.11. 16:04:45.005 | 82,00 € | 67 | |
01.11. 20:32:59.988 | 79,50 € | 101 | |
01.11. 18:49:40.912 | 79,00 € | 101 | |
20.09. 12:52:19.542 | 75,87 € | 5 | |
19.08. 12:11:17.074 | 73,90 € | 5 | |
30.07. 17:07:50.613 | 73,88 € | 3 | |
30.07. 17:07:37.586 | 73,13 € | 58 | |
29.07. 17:12:28.050 | 77,71 € | 13 | |
14.05. 17:10:18.513 | 78,26 € | 130 | |
03.05. 12:51:27.548 | 84,94 € | 1 | |
15.02. 16:52:10.394 | 83,811 € | 31 | |
29.11. 16:37:17.109 | 75,565 € | 12 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:48:22.541 | 7 | 202,20 € | 205,80 € | 7 |
16:13:55.613 | 2 | 195,70 € | 200,00 € | 2 |
16:06:56.017 | 2 | 195,70 € | 200,20 € | 2 |
20:49:15.710 | 40 | 195,80 € | 198,50 € | 40 |
20:49:07.680 | 40 | 195,80 € | 198,50 € | 40 |
20:49:05.737 | 40 | 195,80 € | 198,50 € | 40 |
20:49:05.228 | 40 | 195,80 € | 198,50 € | 40 |
16:14:10.017 | 2 | 178,60 € | 182,80 € | 2 |
16:07:17.344 | 2 | 178,00 € | 182,00 € | 2 |
16:34:56.779 | 6 | 174,30 € | 179,20 € | 6 |
Stammdaten
WKN | 865511 |
ISIN | US6153942023 |
Branche | Elektrotechnologie |
Herkunft | USA |
Aktienanzahl | 32,09 Mio. |
Marktkapitalisierung | 6,37 Mrd. |
Dividende je Aktie | 1,000 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 6,51 % |
Abstand 52W Hoch | 2,36 % |
Abstand 52W Tief | 56,27 % |
Vola 30 Tage | 11,67 % |
Vola 250 Tage | 33,83 % |
KGV | 15,40 (2021) |
KCV | 7,32 (2020) |
Gewinn je Aktie | 4,900 (2021) |
Cashflow/Aktie | 8,680 (2020) |
Dividende je Aktie | 1,000 USD (2021) |
Dividendenausschüttung in Mio. | 32,106 USD (2021) |
Performance
1 Woche | 197,850 | +2,401 | |
1 Monat | 174,150 | +16,336 | |
6 Monate | 161,950 | +25,100 | |
Lfd. Jahr | 192,500 | +5,247 | |
1 Jahr | 203,700 | -0,540 | |
3 Jahre | 82,750 | +144,834 | |
5 Jahre | 68,500 | +195,766 |