116,380€
0,34%
Echtzeit-Aktienkurs Moderna
Bid:
Ask:
Aktienkurse zur Moderna Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 116,37 | 117,23 | 113,38 | 116,16 | 0,15% | 1.654,00 |
| 02.05.2024 | 103,43 | 120,01 | 100,47 | 115,99 | 12,05% | 1.174,00 |
| 30.04.2024 | 103,92 | 105,81 | 102,75 | 103,52 | -0,52% | 419,00 |
| 29.04.2024 | 100,49 | 105,05 | 100,20 | 104,06 | 3,08% | 759,00 |
| 26.04.2024 | 99,00 | 101,21 | 98,35 | 100,95 | 2,35% | 80,00 |
| 25.04.2024 | 101,61 | 102,59 | 96,69 | 98,63 | -3,69% | 188,00 |
| 24.04.2024 | 100,81 | 105,79 | 99,82 | 102,41 | 1,66% | 280,00 |
| 23.04.2024 | 97,84 | 101,14 | 97,04 | 100,74 | 2,97% | 129,00 |
| 22.04.2024 | 95,35 | 98,90 | 93,56 | 97,84 | 2,84% | 211,00 |
| 19.04.2024 | 94,98 | 97,29 | 94,29 | 95,13 | -0,44% | - |
| 18.04.2024 | 96,70 | 97,27 | 93,84 | 95,55 | -1,18% | 50,00 |
| 17.04.2024 | 98,41 | 99,45 | 96,16 | 96,69 | -1,01% | - |
| 16.04.2024 | 97,89 | 100,06 | 95,49 | 97,68 | -0,21% | 56,00 |
| 15.04.2024 | 97,76 | 99,82 | 96,30 | 97,89 | -0,87% | 45,00 |
| 12.04.2024 | 99,92 | 101,43 | 98,36 | 98,74 | -1,25% | 347,00 |
| 11.04.2024 | 99,84 | 100,95 | 96,79 | 99,99 | 0,22% | 403,00 |
| 10.04.2024 | 102,93 | 104,30 | 98,70 | 99,77 | -3,01% | 791,00 |
| 09.04.2024 | 96,33 | 106,32 | 95,72 | 102,87 | 6,73% | 675,00 |
| 08.04.2024 | 94,82 | 96,92 | 93,36 | 96,38 | 1,67% | 121,00 |
| 05.04.2024 | 94,45 | 95,81 | 93,81 | 94,80 | 0,46% | 52,00 |
| 04.04.2024 | 93,49 | 97,53 | 93,12 | 94,36 | 0,94% | 267,00 |
| 03.04.2024 | 96,12 | 97,28 | 89,70 | 93,49 | -2,78% | 355,00 |
| 02.04.2024 | 98,26 | 99,90 | 95,86 | 96,16 | -2,91% | 237,00 |
| 28.03.2024 | 102,07 | 103,50 | 98,39 | 99,04 | -2,96% | 247,00 |
| 27.03.2024 | 99,35 | 104,33 | 97,21 | 102,06 | 2,69% | 1.126,00 |
| 26.03.2024 | 101,93 | 103,15 | 98,75 | 99,39 | -2,53% | 595,00 |
| 25.03.2024 | 97,08 | 102,25 | 97,08 | 101,97 | 4,81% | 243,00 |
| 22.03.2024 | 96,14 | 97,90 | 95,68 | 97,29 | 1,22% | 331,00 |
| 21.03.2024 | 94,33 | 97,78 | 94,16 | 96,12 | 1,91% | 149,00 |
| 20.03.2024 | 96,64 | 97,62 | 92,51 | 94,32 | -2,39% | 36,00 |
| 19.03.2024 | 95,91 | 97,17 | 94,68 | 96,63 | 0,91% | 13,00 |
| 18.03.2024 | 95,34 | 98,79 | 95,23 | 95,76 | 0,81% | 342,00 |
| 15.03.2024 | 94,75 | 96,33 | 92,76 | 94,99 | 0,38% | 193,00 |
| 14.03.2024 | 97,32 | 99,58 | 93,64 | 94,63 | -2,90% | 219,00 |
| 13.03.2024 | 101,32 | 102,92 | 96,82 | 97,46 | -3,51% | 230,00 |
| 12.03.2024 | 102,29 | 103,90 | 100,64 | 101,00 | -1,36% | 100,00 |
| 11.03.2024 | 94,14 | 104,58 | 93,17 | 102,39 | 8,26% | 453,00 |
| 08.03.2024 | 90,67 | 94,94 | 89,86 | 94,58 | 3,97% | 81,00 |
| 07.03.2024 | 89,92 | 91,26 | 88,43 | 90,96 | 1,11% | 100,00 |
| 06.03.2024 | 87,12 | 90,39 | 87,11 | 89,97 | 2,66% | 739,00 |
| 05.03.2024 | 88,26 | 88,57 | 85,98 | 87,63 | -0,80% | 39,00 |
| 04.03.2024 | 87,61 | 88,72 | 85,22 | 88,34 | 0,73% | 450,00 |
| 01.03.2024 | 85,69 | 89,41 | 85,22 | 87,70 | 2,25% | 300,00 |
| 29.02.2024 | 89,50 | 90,49 | 85,35 | 85,77 | -3,81% | 440,00 |
| 28.02.2024 | 88,71 | 91,58 | 87,25 | 89,17 | 0,12% | 579,00 |
| 27.02.2024 | 86,64 | 89,87 | 85,43 | 89,06 | 3,25% | 426,00 |
| 26.02.2024 | 88,79 | 89,05 | 84,31 | 86,26 | -3,08% | 886,00 |
| 23.02.2024 | 91,84 | 92,99 | 88,12 | 89,00 | -3,07% | 840,00 |
| 22.02.2024 | 80,06 | 93,94 | 79,44 | 91,81 | 14,67% | 1.871,00 |
| 21.02.2024 | 80,48 | 81,92 | 79,09 | 80,07 | -0,36% | 136,00 |
| 20.02.2024 | 80,47 | 82,60 | 80,03 | 80,36 | -0,14% | 532,00 |
| 19.02.2024 | 82,00 | 82,75 | 80,47 | 80,47 | -1,67% | 1.111,00 |
| 16.02.2024 | 84,62 | 85,09 | 81,12 | 81,84 | -2,75% | 270,00 |
| 15.02.2024 | 80,06 | 85,41 | 78,78 | 84,16 | 5,25% | 304,00 |
| 14.02.2024 | 79,72 | 80,98 | 78,56 | 79,96 | 0,35% | 198,00 |
| 13.02.2024 | 82,40 | 82,97 | 78,58 | 79,68 | -3,32% | 867,00 |
| 12.02.2024 | 81,05 | 82,65 | 79,72 | 82,42 | 1,47% | 902,00 |
| 09.02.2024 | 86,57 | 87,07 | 80,20 | 81,23 | -5,83% | 741,00 |
| 08.02.2024 | 92,17 | 92,82 | 86,07 | 86,25 | -6,62% | 1.400,00 |
| 07.02.2024 | 93,17 | 93,25 | 90,90 | 92,36 | -0,86% | 278,00 |
| 06.02.2024 | 88,53 | 93,21 | 88,34 | 93,16 | 4,90% | 467,00 |
| 05.02.2024 | 90,05 | 90,85 | 87,86 | 88,81 | -1,37% | 166,00 |
| 02.02.2024 | 90,88 | 91,36 | 88,25 | 90,04 | -0,88% | 179,00 |
| 01.02.2024 | 93,36 | 95,34 | 89,62 | 90,84 | -2,80% | 576,00 |
| 31.01.2024 | 95,31 | 95,83 | 92,50 | 93,46 | -1,41% | 156,00 |
| 30.01.2024 | 96,83 | 97,37 | 94,12 | 94,80 | -1,64% | 20,00 |
| 29.01.2024 | 93,45 | 97,84 | 92,60 | 96,39 | 2,95% | 365,00 |
| 26.01.2024 | 95,06 | 95,54 | 93,03 | 93,63 | -1,51% | 817,00 |
| 25.01.2024 | 92,41 | 95,60 | 92,05 | 95,06 | 2,04% | 303,00 |
| 24.01.2024 | 94,12 | 95,47 | 92,58 | 93,16 | -0,92% | 288,00 |
| 23.01.2024 | 91,81 | 94,88 | 91,28 | 94,03 | 2,53% | 616,00 |
| 22.01.2024 | 91,87 | 94,51 | 90,59 | 91,71 | -0,11% | 67,00 |
| 19.01.2024 | 91,07 | 92,26 | 89,39 | 91,81 | 1,00% | 279,00 |
| 18.01.2024 | 92,73 | 92,73 | 89,15 | 90,90 | -1,66% | 606,00 |
| 17.01.2024 | 93,77 | 93,77 | 89,68 | 92,43 | -1,32% | 1.150,00 |
| 16.01.2024 | 98,00 | 98,00 | 90,11 | 93,67 | -4,32% | 1.298,00 |
| 15.01.2024 | 96,96 | 97,90 | 96,73 | 97,90 | 0,85% | 182,00 |
| 12.01.2024 | 97,59 | 100,88 | 96,03 | 97,07 | -0,44% | 1.201,00 |
| 11.01.2024 | 99,84 | 100,45 | 96,44 | 97,50 | -2,08% | 1.588,00 |
| 10.01.2024 | 100,60 | 101,54 | 97,47 | 99,57 | -0,92% | 593,00 |
| 09.01.2024 | 105,49 | 105,49 | 99,69 | 100,49 | -4,57% | 903,00 |
| 08.01.2024 | 101,87 | 105,83 | 99,19 | 105,30 | 3,52% | 1.674,00 |
| 05.01.2024 | 99,38 | 105,39 | 97,53 | 101,72 | 2,26% | 436,00 |
| 04.01.2024 | 99,96 | 100,66 | 96,42 | 99,47 | -0,43% | 317,00 |
| 03.01.2024 | 103,23 | 105,96 | 98,75 | 99,90 | -3,09% | 1.799,00 |
| 02.01.2024 | 89,93 | 105,57 | 89,93 | 103,09 | 14,75% | 2.937,00 |
| 29.12.2023 | 89,47 | 89,95 | 88,57 | 89,84 | 0,62% | 45,00 |
| 28.12.2023 | 90,86 | 93,78 | 88,50 | 89,28 | -1,53% | 2.610,00 |
| 27.12.2023 | 86,33 | 91,07 | 86,33 | 90,67 | 5,17% | 961,00 |
| 22.12.2023 | 82,84 | 87,38 | 82,02 | 86,21 | 4,14% | 792,00 |
| 21.12.2023 | 79,13 | 84,04 | 78,82 | 82,79 | 4,94% | 113,00 |
| 20.12.2023 | 80,95 | 82,12 | 78,81 | 78,89 | -2,52% | 596,00 |
| 19.12.2023 | 78,36 | 81,35 | 77,31 | 80,93 | 3,39% | 684,00 |
| 18.12.2023 | 78,70 | 79,75 | 76,55 | 78,28 | -0,81% | 1.122,00 |
| 15.12.2023 | 78,20 | 81,91 | 78,20 | 78,92 | 0,79% | 2.078,00 |
| 14.12.2023 | 72,29 | 86,44 | 71,66 | 78,30 | 8,42% | 3.053,00 |
| 13.12.2023 | 72,29 | 72,60 | 67,91 | 72,22 | -0,08% | 883,00 |
| 12.12.2023 | 76,18 | 76,40 | 71,00 | 72,28 | -5,28% | 223,00 |
| 11.12.2023 | 74,59 | 76,68 | 73,95 | 76,30 | 2,33% | 688,00 |
| 08.12.2023 | 73,71 | 76,14 | 73,27 | 74,56 | 0,93% | 177,00 |