272,800€
-4,93%
Echtzeit-Aktienkurs MTU AERO ENGINES NA O.N.
Bid:
Ask:
Aktienkurse zur MTU AERO ENGINES NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 282,45 | 286,90 | 280,90 | 286,80 | 1,92% | 15.013,00 |
| 04.05.2026 | 295,70 | 296,00 | 280,80 | 281,40 | -3,43% | 7.583,00 |
| 30.04.2026 | 281,50 | 294,25 | 276,85 | 291,40 | 3,10% | 13.811,00 |
| 29.04.2026 | 287,15 | 288,45 | 282,25 | 282,65 | -1,46% | 2.877,00 |
| 28.04.2026 | 290,15 | 290,70 | 284,80 | 286,85 | -0,97% | 2.387,00 |
| 27.04.2026 | 294,90 | 294,90 | 287,35 | 289,65 | -1,63% | 5.128,00 |
| 24.04.2026 | 296,05 | 297,00 | 287,15 | 294,45 | -2,18% | 11.451,00 |
| 23.04.2026 | 299,25 | 305,25 | 296,25 | 301,00 | -0,28% | 4.183,00 |
| 22.04.2026 | 314,60 | 314,85 | 299,15 | 301,85 | -3,32% | 12.002,00 |
| 21.04.2026 | 333,95 | 335,50 | 311,50 | 312,20 | -6,23% | 9.331,00 |
| 20.04.2026 | 339,05 | 340,30 | 331,75 | 332,95 | -3,23% | 3.827,00 |
| 17.04.2026 | 330,45 | 353,10 | 327,20 | 344,05 | 4,43% | 3.933,00 |
| 16.04.2026 | 336,00 | 338,85 | 326,10 | 329,45 | -1,70% | 6.106,00 |
| 15.04.2026 | 337,00 | 337,65 | 331,15 | 335,15 | -0,89% | 3.124,00 |
| 14.04.2026 | 332,25 | 341,70 | 329,35 | 338,15 | 1,39% | 6.641,00 |
| 13.04.2026 | 319,80 | 338,30 | 317,95 | 333,50 | 1,61% | 6.643,00 |
| 10.04.2026 | 334,50 | 335,10 | 326,15 | 328,20 | -1,59% | 3.237,00 |
| 09.04.2026 | 332,70 | 334,65 | 327,85 | 333,50 | -0,27% | 2.479,00 |
| 08.04.2026 | 336,10 | 339,75 | 331,10 | 334,40 | 5,69% | 4.341,00 |
| 07.04.2026 | 318,30 | 322,15 | 309,80 | 316,40 | -0,46% | 4.752,00 |
| 02.04.2026 | 315,55 | 319,25 | 310,35 | 317,85 | -1,67% | 1.640,00 |
| 01.04.2026 | 316,90 | 326,65 | 316,05 | 323,25 | 2,28% | 4.582,00 |
| 31.03.2026 | 299,60 | 316,45 | 293,80 | 316,05 | 6,16% | 2.950,00 |
| 30.03.2026 | 296,65 | 302,05 | 293,80 | 297,70 | 0,54% | 2.714,00 |
| 27.03.2026 | 311,60 | 311,65 | 296,00 | 296,10 | -4,75% | 4.213,00 |
| 26.03.2026 | 318,10 | 318,60 | 307,15 | 310,85 | -3,01% | 1.421,00 |
| 25.03.2026 | 316,55 | 321,25 | 316,40 | 320,50 | 2,05% | 1.923,00 |
| 24.03.2026 | 311,25 | 314,60 | 305,25 | 314,05 | 0,05% | 5.218,00 |
| 23.03.2026 | 301,30 | 318,35 | 293,15 | 313,90 | 3,05% | 7.004,00 |
| 20.03.2026 | 318,45 | 320,25 | 303,55 | 304,60 | -4,50% | 3.699,00 |
| 19.03.2026 | 330,70 | 330,75 | 315,85 | 318,95 | -3,47% | 6.447,00 |
| 18.03.2026 | 336,20 | 339,25 | 329,65 | 330,40 | -1,24% | 2.767,00 |
| 17.03.2026 | 333,65 | 337,65 | 330,65 | 334,55 | -0,55% | 2.056,00 |
| 16.03.2026 | 336,05 | 337,35 | 329,35 | 336,40 | 0,96% | 2.937,00 |
| 13.03.2026 | 340,95 | 340,95 | 332,95 | 333,20 | -2,12% | 13.748,00 |
| 12.03.2026 | 347,15 | 355,10 | 338,55 | 340,40 | -2,66% | 2.021,00 |
| 11.03.2026 | 350,75 | 352,95 | 345,05 | 349,70 | -0,23% | 6.441,00 |
| 10.03.2026 | 347,35 | 354,00 | 346,55 | 350,50 | 1,18% | 3.084,00 |
| 09.03.2026 | 340,85 | 348,35 | 331,95 | 346,40 | -1,56% | 4.691,00 |
| 06.03.2026 | 351,90 | 352,75 | 344,90 | 351,90 | 1,50% | 1.204,00 |
| 05.03.2026 | 353,85 | 364,95 | 346,55 | 346,70 | -2,98% | 3.564,00 |
| 04.03.2026 | 349,90 | 359,55 | 345,60 | 357,35 | 1,84% | 3.262,00 |
| 03.03.2026 | 351,35 | 358,15 | 341,85 | 350,90 | -1,17% | 5.943,00 |
| 02.03.2026 | 356,95 | 358,85 | 345,85 | 355,05 | -2,57% | 8.114,00 |
| 27.02.2026 | 369,80 | 371,10 | 358,75 | 364,40 | -1,62% | 9.485,00 |
| 26.02.2026 | 376,85 | 379,60 | 368,80 | 370,40 | -2,99% | 8.502,00 |
| 25.02.2026 | 371,55 | 382,30 | 371,55 | 381,80 | 2,50% | 5.929,00 |
| 24.02.2026 | 395,05 | 397,00 | 365,65 | 372,50 | -6,28% | 15.603,00 |
| 23.02.2026 | 400,20 | 400,55 | 393,80 | 397,45 | -1,11% | 1.658,00 |
| 20.02.2026 | 397,10 | 402,70 | 394,40 | 401,90 | 0,83% | 1.367,00 |
| 19.02.2026 | 398,40 | 398,95 | 389,40 | 398,60 | -0,24% | 7.255,00 |
| 18.02.2026 | 401,10 | 404,75 | 392,60 | 399,55 | -0,22% | 3.452,00 |
| 17.02.2026 | 394,40 | 401,40 | 392,35 | 400,45 | 1,12% | 2.842,00 |
| 16.02.2026 | 392,40 | 396,40 | 386,65 | 396,00 | 0,64% | 2.098,00 |
| 13.02.2026 | 377,50 | 399,65 | 377,15 | 393,50 | 4,02% | 4.394,00 |
| 12.02.2026 | 380,90 | 383,40 | 377,80 | 378,30 | -0,41% | 1.413,00 |
| 11.02.2026 | 383,15 | 384,90 | 377,95 | 379,85 | -1,18% | 958,00 |
| 10.02.2026 | 386,20 | 387,80 | 380,05 | 384,40 | -0,43% | 1.072,00 |
| 09.02.2026 | 381,10 | 387,05 | 377,20 | 386,05 | 1,31% | 1.174,00 |
| 06.02.2026 | 376,75 | 382,00 | 373,90 | 381,05 | 0,94% | 1.606,00 |
| 05.02.2026 | 373,80 | 380,75 | 370,65 | 377,50 | 1,04% | 1.543,00 |
| 04.02.2026 | 381,75 | 392,15 | 372,45 | 373,60 | -1,46% | 2.860,00 |
| 03.02.2026 | 377,75 | 384,25 | 376,60 | 379,15 | 0,50% | 730,00 |
| 02.02.2026 | 371,85 | 379,80 | 369,30 | 377,25 | 0,91% | 1.130,00 |
| 30.01.2026 | 372,75 | 376,90 | 370,00 | 373,85 | 0,16% | 1.179,00 |
| 29.01.2026 | 371,00 | 377,90 | 369,75 | 373,25 | 0,48% | 2.699,00 |
| 28.01.2026 | 381,25 | 381,30 | 366,10 | 371,45 | -2,70% | 1.184,00 |
| 27.01.2026 | 372,65 | 381,75 | 368,55 | 381,75 | 2,58% | 3.233,00 |
| 26.01.2026 | 375,50 | 378,75 | 370,85 | 372,15 | -1,56% | 1.628,00 |
| 23.01.2026 | 376,55 | 378,45 | 373,50 | 378,05 | 0,35% | 1.258,00 |
| 22.01.2026 | 383,25 | 387,45 | 373,50 | 376,75 | -1,85% | 1.362,00 |
| 21.01.2026 | 383,60 | 384,10 | 376,60 | 383,85 | 0,21% | 1.093,00 |
| 20.01.2026 | 378,85 | 385,10 | 375,35 | 383,05 | 0,76% | 1.944,00 |
| 19.01.2026 | 382,45 | 387,25 | 378,10 | 380,15 | -1,88% | 744,00 |
| 16.01.2026 | 384,95 | 387,90 | 381,90 | 387,45 | 0,73% | 1.199,00 |
| 15.01.2026 | 386,35 | 389,05 | 383,50 | 384,65 | -0,39% | 772,00 |
| 14.01.2026 | 387,90 | 390,50 | 381,30 | 386,15 | -0,44% | 1.302,00 |
| 13.01.2026 | 381,90 | 389,85 | 381,10 | 387,85 | 1,54% | 708,00 |
| 12.01.2026 | 384,15 | 386,60 | 380,60 | 381,95 | -0,68% | 729,00 |
| 09.01.2026 | 391,35 | 393,90 | 381,50 | 384,55 | -1,80% | 3.883,00 |
| 08.01.2026 | 393,75 | 397,10 | 389,90 | 391,60 | -0,77% | 2.961,00 |
| 07.01.2026 | 383,60 | 396,20 | 383,50 | 394,65 | 2,76% | 3.373,00 |
| 06.01.2026 | 373,45 | 384,50 | 372,50 | 384,05 | 2,92% | 2.946,00 |
| 05.01.2026 | 372,50 | 379,80 | 371,70 | 373,15 | 0,38% | 4.782,00 |
| 02.01.2026 | 354,40 | 372,05 | 354,40 | 371,75 | 4,78% | 2.260,00 |
| 30.12.2025 | 352,40 | 355,00 | 351,95 | 354,80 | 0,50% | 2.093,00 |
| 29.12.2025 | 353,90 | 354,10 | 348,90 | 353,05 | -0,14% | 4.679,00 |
| 23.12.2025 | 355,40 | 357,70 | 353,55 | 353,55 | -0,48% | 1.998,00 |
| 22.12.2025 | 359,20 | 359,75 | 354,40 | 355,25 | -1,11% | 1.433,00 |
| 19.12.2025 | 353,15 | 361,60 | 352,35 | 359,25 | 1,70% | 852,00 |
| 18.12.2025 | 349,70 | 355,10 | 349,10 | 353,25 | 1,20% | 773,00 |
| 17.12.2025 | 351,85 | 355,85 | 348,90 | 349,05 | -0,80% | 849,00 |
| 16.12.2025 | 353,70 | 353,85 | 347,90 | 351,85 | -0,82% | 2.253,00 |
| 15.12.2025 | 352,65 | 355,55 | 350,85 | 354,75 | 0,40% | 1.396,00 |
| 12.12.2025 | 350,40 | 354,20 | 346,95 | 353,35 | 0,91% | 1.068,00 |
| 11.12.2025 | 353,20 | 354,25 | 348,35 | 350,15 | -1,32% | 1.146,00 |
| 10.12.2025 | 356,30 | 356,95 | 351,85 | 354,85 | 0,17% | 1.610,00 |
| 09.12.2025 | 355,65 | 359,45 | 353,70 | 354,25 | -0,39% | 1.311,00 |
| 08.12.2025 | 350,70 | 357,70 | 350,70 | 355,65 | 1,38% | 1.845,00 |
| 05.12.2025 | 353,35 | 359,75 | 350,65 | 350,80 | 0,76% | 1.422,00 |