370,950€
-2,14%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 379,10 | 379,45 | 370,00 | 370,85 | -2,16% | 17,00 |
| 03.09.2025 | 377,35 | 380,00 | 373,70 | 379,05 | 0,65% | 51,00 |
| 02.09.2025 | 389,30 | 389,30 | 372,90 | 376,60 | -3,26% | 335,00 |
| 01.09.2025 | 382,55 | 389,35 | 381,95 | 389,30 | 1,76% | 180,00 |
| 29.08.2025 | 381,70 | 385,80 | 379,90 | 382,55 | 0,12% | 340,00 |
| 28.08.2025 | 381,55 | 383,60 | 377,95 | 382,10 | 0,12% | 23,00 |
| 27.08.2025 | 384,05 | 388,30 | 378,90 | 381,65 | -0,53% | 230,00 |
| 26.08.2025 | 381,90 | 385,95 | 377,10 | 383,70 | 0,45% | 69,00 |
| 25.08.2025 | 381,35 | 383,35 | 378,40 | 382,00 | 0,17% | 165,00 |
| 22.08.2025 | 380,65 | 382,95 | 377,45 | 381,35 | 0,18% | 133,00 |
| 21.08.2025 | 379,80 | 383,40 | 379,15 | 380,65 | 0,22% | 78,00 |
| 20.08.2025 | 385,05 | 385,05 | 378,15 | 379,80 | -1,36% | 311,00 |
| 19.08.2025 | 386,35 | 387,25 | 380,40 | 385,05 | -0,34% | 618,00 |
| 18.08.2025 | 389,05 | 389,90 | 383,15 | 386,35 | -0,54% | 337,00 |
| 15.08.2025 | 388,65 | 392,20 | 384,70 | 388,45 | -0,04% | 249,00 |
| 14.08.2025 | 382,70 | 391,30 | 381,35 | 388,60 | 1,53% | 274,00 |
| 13.08.2025 | 388,35 | 391,80 | 380,90 | 382,75 | -1,37% | 489,00 |
| 12.08.2025 | 378,10 | 388,80 | 377,20 | 388,05 | 2,63% | 81,00 |
| 11.08.2025 | 385,85 | 386,15 | 375,25 | 378,10 | -1,91% | 136,00 |
| 08.08.2025 | 380,60 | 388,10 | 380,10 | 385,45 | 1,22% | 159,00 |
| 07.08.2025 | 379,90 | 383,60 | 377,60 | 380,80 | 0,21% | 100,00 |
| 06.08.2025 | 377,90 | 381,25 | 372,35 | 380,00 | 0,72% | 722,00 |
| 05.08.2025 | 380,00 | 383,10 | 375,35 | 377,30 | -0,72% | 337,00 |
| 04.08.2025 | 368,10 | 380,30 | 368,10 | 380,05 | 3,13% | 1.120,00 |
| 01.08.2025 | 377,65 | 377,65 | 362,20 | 368,50 | -2,36% | 378,00 |
| 31.07.2025 | 376,10 | 380,85 | 373,70 | 377,40 | 0,35% | 992,00 |
| 30.07.2025 | 377,35 | 378,80 | 372,50 | 376,10 | -0,30% | 209,00 |
| 29.07.2025 | 363,15 | 377,45 | 363,15 | 377,25 | 3,88% | 624,00 |
| 28.07.2025 | 360,45 | 367,10 | 358,60 | 363,15 | 0,75% | 1.129,00 |
| 25.07.2025 | 367,95 | 367,95 | 349,45 | 360,45 | -2,06% | 1.518,00 |
| 24.07.2025 | 386,30 | 395,60 | 361,25 | 368,05 | -4,67% | 1.421,00 |
| 23.07.2025 | 380,95 | 389,10 | 380,65 | 386,10 | 1,33% | 907,00 |
| 22.07.2025 | 386,05 | 388,55 | 374,10 | 381,05 | -1,27% | 302,00 |
| 21.07.2025 | 387,15 | 392,70 | 382,60 | 385,95 | -0,23% | 212,00 |
| 18.07.2025 | 388,75 | 392,70 | 385,70 | 386,85 | -0,49% | 165,00 |
| 17.07.2025 | 382,25 | 388,85 | 379,90 | 388,75 | 1,70% | 489,00 |
| 16.07.2025 | 379,15 | 382,90 | 376,40 | 382,25 | 0,84% | 315,00 |
| 15.07.2025 | 385,15 | 385,35 | 377,95 | 379,05 | -1,58% | 448,00 |
| 14.07.2025 | 378,95 | 385,15 | 375,80 | 385,15 | 0,42% | 1.042,00 |
| 11.07.2025 | 380,25 | 384,40 | 374,40 | 383,55 | 0,87% | 647,00 |
| 10.07.2025 | 385,35 | 385,80 | 377,95 | 380,25 | -1,35% | 986,00 |
| 09.07.2025 | 382,25 | 385,60 | 380,80 | 385,45 | 0,86% | 69,00 |
| 08.07.2025 | 375,65 | 386,70 | 375,45 | 382,15 | 1,77% | 991,00 |
| 07.07.2025 | 371,55 | 377,25 | 371,55 | 375,50 | 1,06% | 429,00 |
| 04.07.2025 | 370,55 | 373,05 | 367,90 | 371,55 | 0,07% | 208,00 |
| 03.07.2025 | 366,45 | 372,55 | 364,10 | 371,30 | 1,35% | 89,00 |
| 02.07.2025 | 363,10 | 367,00 | 359,15 | 366,35 | 0,90% | 50,00 |
| 01.07.2025 | 378,05 | 378,75 | 360,70 | 363,10 | -3,95% | - |
| 30.06.2025 | 375,65 | 379,35 | 374,40 | 378,05 | 0,76% | - |
| 27.06.2025 | 372,95 | 376,95 | 369,80 | 375,20 | 0,68% | - |
| 26.06.2025 | 370,85 | 373,15 | 366,05 | 372,65 | 0,57% | - |
| 25.06.2025 | 377,05 | 377,05 | 369,15 | 370,55 | -1,70% | - |
| 24.06.2025 | 374,25 | 380,75 | 372,10 | 376,95 | 0,94% | 1.991,00 |
| 23.06.2025 | 373,35 | 373,80 | 367,20 | 373,45 | -0,21% | 466,00 |
| 20.06.2025 | 366,50 | 375,00 | 366,50 | 374,25 | 2,14% | 475,00 |
| 19.06.2025 | 365,40 | 376,20 | 365,35 | 366,40 | 0,30% | 1.275,00 |
| 18.06.2025 | 353,25 | 366,55 | 352,60 | 365,30 | 3,38% | 1.052,00 |
| 17.06.2025 | 347,20 | 360,50 | 341,15 | 353,35 | 1,77% | 640,00 |
| 16.06.2025 | 339,35 | 348,90 | 339,35 | 347,20 | 2,28% | 329,00 |
| 13.06.2025 | 340,15 | 343,25 | 336,25 | 339,45 | -1,64% | 814,00 |
| 12.06.2025 | 348,70 | 349,45 | 341,75 | 345,10 | -1,00% | 434,00 |
| 11.06.2025 | 346,80 | 357,30 | 344,80 | 348,60 | 0,27% | 216,00 |
| 10.06.2025 | 354,50 | 356,10 | 346,65 | 347,65 | -1,93% | 521,00 |
| 09.06.2025 | 355,45 | 355,45 | 348,50 | 354,50 | -0,27% | 452,00 |
| 06.06.2025 | 352,50 | 355,85 | 350,30 | 355,45 | 0,82% | 299,00 |
| 05.06.2025 | 357,25 | 359,45 | 352,20 | 352,55 | -1,27% | 300,00 |
| 04.06.2025 | 358,50 | 360,35 | 353,50 | 357,10 | -0,18% | 152,00 |
| 03.06.2025 | 354,80 | 358,90 | 353,25 | 357,75 | 0,60% | 369,00 |
| 02.06.2025 | 353,45 | 355,65 | 346,70 | 355,60 | 0,61% | 313,00 |
| 30.05.2025 | 354,30 | 359,85 | 350,55 | 353,45 | -0,24% | 104,00 |
| 29.05.2025 | 355,15 | 362,45 | 352,05 | 354,30 | -0,21% | 1.206,00 |
| 28.05.2025 | 352,95 | 360,50 | 350,50 | 355,05 | 0,51% | 985,00 |
| 27.05.2025 | 347,55 | 353,95 | 347,35 | 353,25 | 1,58% | 582,00 |
| 26.05.2025 | 339,30 | 349,70 | 339,30 | 347,75 | 2,46% | 440,00 |
| 23.05.2025 | 343,60 | 350,35 | 334,80 | 339,40 | -1,25% | 1.276,00 |
| 22.05.2025 | 340,75 | 344,85 | 339,90 | 343,70 | 0,91% | 137,00 |
| 21.05.2025 | 343,25 | 347,75 | 340,55 | 340,60 | -0,84% | 550,00 |
| 20.05.2025 | 337,95 | 344,30 | 337,45 | 343,50 | 1,64% | 305,00 |
| 19.05.2025 | 334,10 | 339,00 | 328,70 | 337,95 | 0,58% | 321,00 |
| 16.05.2025 | 336,70 | 339,25 | 333,05 | 336,00 | -0,21% | 593,00 |
| 15.05.2025 | 329,35 | 339,15 | 327,00 | 336,70 | 2,22% | 483,00 |
| 14.05.2025 | 330,05 | 332,40 | 324,80 | 329,40 | -0,29% | 84,00 |
| 13.05.2025 | 326,40 | 332,80 | 325,40 | 330,35 | 1,21% | 812,00 |
| 12.05.2025 | 325,10 | 330,75 | 316,70 | 326,40 | 1,12% | 748,00 |
| 09.05.2025 | 326,15 | 326,75 | 321,30 | 322,80 | -1,04% | 1.303,00 |
| 08.05.2025 | 319,55 | 327,45 | 319,30 | 326,20 | 2,48% | 494,00 |
| 07.05.2025 | 322,00 | 325,90 | 317,45 | 318,30 | -1,12% | 225,00 |
| 06.05.2025 | 323,85 | 324,50 | 307,70 | 321,90 | -0,57% | 3.448,00 |
| 05.05.2025 | 316,80 | 324,80 | 316,80 | 323,75 | 1,84% | 450,00 |
| 02.05.2025 | 305,60 | 319,40 | 305,60 | 317,90 | 3,94% | 1.167,00 |
| 30.04.2025 | 300,40 | 306,85 | 299,20 | 305,85 | 1,65% | 451,00 |
| 29.04.2025 | 298,50 | 305,70 | 297,10 | 300,90 | 0,80% | 1.417,00 |
| 28.04.2025 | 292,90 | 305,00 | 290,00 | 298,50 | 1,57% | 903,00 |
| 25.04.2025 | 278,85 | 294,55 | 277,65 | 293,90 | 5,36% | 862,00 |
| 24.04.2025 | 279,40 | 280,90 | 274,00 | 278,95 | -0,16% | 590,00 |
| 23.04.2025 | 275,70 | 280,85 | 270,30 | 279,40 | 2,51% | 473,00 |
| 22.04.2025 | 274,00 | 274,20 | 266,65 | 272,55 | -0,49% | 751,00 |
| 17.04.2025 | 276,50 | 277,15 | 267,80 | 273,90 | -0,15% | 189,00 |
| 16.04.2025 | 275,35 | 276,25 | 271,60 | 274,30 | -0,38% | 583,00 |
| 15.04.2025 | 276,00 | 278,40 | 269,65 | 275,35 | -0,15% | 1.475,00 |