315,100€
-0,91%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 318,00 | 320,35 | 314,05 | 315,05 | -0,93% | 643,00 |
| 07.11.2024 | 317,05 | 319,30 | 314,50 | 318,00 | 0,19% | 41,00 |
| 06.11.2024 | 309,70 | 321,85 | 309,55 | 317,40 | 1,88% | 286,00 |
| 05.11.2024 | 305,10 | 312,30 | 304,65 | 311,55 | 2,06% | 127,00 |
| 04.11.2024 | 305,65 | 307,35 | 304,10 | 305,25 | -0,13% | 9,00 |
| 01.11.2024 | 300,50 | 306,35 | 300,05 | 305,65 | 1,54% | 27,00 |
| 31.10.2024 | 298,40 | 303,70 | 296,10 | 301,00 | 0,87% | 247,00 |
| 30.10.2024 | 305,20 | 307,55 | 296,20 | 298,40 | -2,39% | 305,00 |
| 29.10.2024 | 307,30 | 310,45 | 305,30 | 305,70 | -0,59% | 150,00 |
| 28.10.2024 | 309,90 | 312,15 | 306,45 | 307,50 | -0,42% | 110,00 |
| 25.10.2024 | 311,70 | 314,25 | 307,90 | 308,80 | -1,12% | 234,00 |
| 24.10.2024 | 307,75 | 314,80 | 306,65 | 312,30 | 1,48% | 182,00 |
| 23.10.2024 | 311,60 | 311,75 | 307,10 | 307,75 | -1,17% | 193,00 |
| 22.10.2024 | 309,85 | 312,15 | 308,80 | 311,40 | 0,35% | 86,00 |
| 21.10.2024 | 310,55 | 312,55 | 309,30 | 310,30 | -0,08% | 170,00 |
| 18.10.2024 | 312,20 | 313,90 | 309,15 | 310,55 | -0,53% | 521,00 |
| 17.10.2024 | 308,75 | 313,30 | 308,45 | 312,20 | 1,12% | 197,00 |
| 16.10.2024 | 304,05 | 308,85 | 298,95 | 308,75 | 1,55% | 448,00 |
| 15.10.2024 | 290,00 | 308,35 | 289,80 | 304,05 | 4,95% | 698,00 |
| 14.10.2024 | 286,20 | 289,90 | 285,45 | 289,70 | 1,28% | 170,00 |
| 11.10.2024 | 285,40 | 287,35 | 282,35 | 286,05 | 0,23% | 686,00 |
| 10.10.2024 | 285,85 | 288,15 | 283,70 | 285,40 | -0,16% | 161,00 |
| 09.10.2024 | 284,80 | 287,45 | 283,80 | 285,85 | 0,19% | 63,00 |
| 08.10.2024 | 281,70 | 285,40 | 280,30 | 285,30 | 1,22% | 128,00 |
| 07.10.2024 | 285,10 | 285,55 | 281,00 | 281,85 | -1,11% | 98,00 |
| 04.10.2024 | 282,90 | 285,35 | 281,35 | 285,00 | 0,81% | 44,00 |
| 03.10.2024 | 280,30 | 285,20 | 280,30 | 282,70 | 0,09% | 35,00 |
| 02.10.2024 | 285,20 | 286,55 | 280,10 | 282,45 | -0,96% | 392,00 |
| 01.10.2024 | 280,35 | 286,40 | 280,05 | 285,20 | 1,78% | 104,00 |
| 30.09.2024 | 280,45 | 281,10 | 277,20 | 280,20 | 0,13% | 819,00 |
| 27.09.2024 | 284,70 | 286,50 | 279,75 | 279,85 | -1,70% | 171,00 |
| 26.09.2024 | 282,95 | 285,10 | 282,50 | 284,70 | 0,58% | 1.327,00 |
| 25.09.2024 | 282,55 | 283,90 | 280,55 | 283,05 | 0,18% | 10,00 |
| 24.09.2024 | 279,60 | 283,45 | 277,70 | 282,55 | 1,09% | 1.489,00 |
| 23.09.2024 | 278,30 | 280,45 | 277,55 | 279,50 | 0,43% | 296,00 |
| 20.09.2024 | 274,80 | 279,95 | 274,35 | 278,30 | 1,22% | 342,00 |
| 19.09.2024 | 270,50 | 278,10 | 270,15 | 274,95 | 1,65% | 227,00 |
| 18.09.2024 | 269,10 | 273,45 | 269,10 | 270,50 | 0,52% | 25,00 |
| 17.09.2024 | 277,55 | 278,70 | 268,70 | 269,10 | -3,01% | 398,00 |
| 16.09.2024 | 278,70 | 279,40 | 270,90 | 277,45 | -0,45% | 1.933,00 |
| 13.09.2024 | 276,05 | 279,90 | 274,45 | 278,70 | 0,96% | 151,00 |
| 12.09.2024 | 274,55 | 276,70 | 274,30 | 276,05 | 0,49% | 1.567,00 |
| 11.09.2024 | 273,40 | 275,40 | 270,45 | 274,70 | 0,38% | 218,00 |
| 10.09.2024 | 270,60 | 274,10 | 268,40 | 273,65 | 1,02% | 122,00 |
| 09.09.2024 | 266,70 | 271,10 | 266,70 | 270,90 | 1,67% | 70,00 |
| 06.09.2024 | 265,70 | 273,40 | 264,60 | 266,45 | 0,28% | 306,00 |
| 05.09.2024 | 266,65 | 267,05 | 262,00 | 265,70 | -0,41% | 77,00 |
| 04.09.2024 | 262,50 | 267,20 | 260,70 | 266,80 | 1,02% | 1,00 |
| 03.09.2024 | 266,80 | 269,90 | 263,70 | 264,10 | -1,01% | 111,00 |
| 02.09.2024 | 270,45 | 270,90 | 266,05 | 266,80 | -1,35% | 58,00 |
| 30.08.2024 | 270,30 | 271,65 | 269,40 | 270,45 | 0,06% | 106,00 |
| 29.08.2024 | 269,15 | 271,30 | 267,90 | 270,30 | 0,48% | 130,00 |
| 28.08.2024 | 266,80 | 270,20 | 266,65 | 269,00 | 0,82% | 59,00 |
| 27.08.2024 | 265,50 | 267,60 | 264,80 | 266,80 | 0,53% | 34,00 |
| 26.08.2024 | 266,50 | 267,35 | 262,40 | 265,40 | -0,73% | 65,00 |
| 23.08.2024 | 265,60 | 268,15 | 264,70 | 267,35 | 0,60% | 30,00 |
| 22.08.2024 | 265,35 | 268,40 | 264,95 | 265,75 | 0,15% | 328,00 |
| 21.08.2024 | 266,90 | 267,50 | 264,55 | 265,35 | -0,58% | 18,00 |
| 20.08.2024 | 269,00 | 270,80 | 266,00 | 266,90 | -0,78% | 296,00 |
| 19.08.2024 | 267,90 | 270,05 | 265,45 | 269,00 | 0,41% | 69,00 |
| 16.08.2024 | 267,65 | 268,85 | 265,90 | 267,90 | 0,09% | 1.014,00 |
| 15.08.2024 | 265,50 | 267,95 | 264,10 | 267,65 | 0,81% | 152,00 |
| 14.08.2024 | 262,40 | 266,65 | 262,30 | 265,50 | 1,18% | 200,00 |
| 13.08.2024 | 258,50 | 262,55 | 258,50 | 262,40 | 1,51% | 25,00 |
| 12.08.2024 | 258,65 | 259,95 | 257,65 | 258,50 | 0,04% | 26,00 |
| 09.08.2024 | 259,25 | 259,90 | 257,55 | 258,40 | -0,42% | 199,00 |
| 08.08.2024 | 259,80 | 261,75 | 257,75 | 259,50 | 0,08% | 58,00 |
| 07.08.2024 | 257,10 | 262,65 | 257,10 | 259,30 | 1,05% | 280,00 |
| 06.08.2024 | 253,00 | 258,80 | 252,75 | 256,60 | 1,26% | 174,00 |
| 05.08.2024 | 255,65 | 255,75 | 245,55 | 253,40 | -1,63% | 524,00 |
| 02.08.2024 | 259,25 | 262,65 | 253,25 | 257,60 | -1,06% | 276,00 |
| 01.08.2024 | 266,20 | 279,00 | 257,85 | 260,35 | -0,44% | 873,00 |
| 31.07.2024 | 260,00 | 264,90 | 258,95 | 261,50 | 0,73% | 121,00 |
| 30.07.2024 | 255,40 | 261,40 | 253,85 | 259,60 | 1,64% | 93,00 |
| 29.07.2024 | 257,70 | 258,60 | 253,60 | 255,40 | -0,89% | 50,00 |
| 26.07.2024 | 253,90 | 258,30 | 253,10 | 257,70 | 1,58% | 185,00 |
| 25.07.2024 | 251,90 | 254,85 | 245,70 | 253,70 | 0,48% | 118,00 |
| 24.07.2024 | 251,85 | 255,45 | 250,00 | 252,50 | -0,14% | 117,00 |
| 23.07.2024 | 248,30 | 253,50 | 245,10 | 252,85 | 1,75% | 121,00 |
| 22.07.2024 | 247,90 | 249,85 | 246,45 | 248,50 | 0,32% | 314,00 |
| 19.07.2024 | 245,20 | 248,30 | 244,95 | 247,70 | 0,92% | 119,00 |
| 18.07.2024 | 248,75 | 250,60 | 244,90 | 245,45 | -1,37% | 50,00 |
| 17.07.2024 | 250,85 | 253,35 | 248,10 | 248,85 | -0,80% | 423,00 |
| 16.07.2024 | 250,30 | 251,40 | 247,95 | 250,85 | 0,22% | 313,00 |
| 15.07.2024 | 251,20 | 253,40 | 249,90 | 250,30 | -0,28% | 23,00 |
| 12.07.2024 | 245,65 | 254,70 | 245,65 | 251,00 | 2,18% | 202,00 |
| 11.07.2024 | 246,55 | 247,95 | 244,00 | 245,65 | -0,37% | 49,00 |
| 10.07.2024 | 249,25 | 249,40 | 243,95 | 246,55 | -1,08% | 548,00 |
| 09.07.2024 | 253,70 | 254,50 | 248,60 | 249,25 | -1,75% | 141,00 |
| 08.07.2024 | 253,15 | 256,75 | 252,30 | 253,70 | 0,22% | 190,00 |
| 05.07.2024 | 252,75 | 257,10 | 251,75 | 253,15 | 0,08% | 409,00 |
| 04.07.2024 | 250,05 | 255,35 | 250,00 | 252,95 | 1,00% | 711,00 |
| 03.07.2024 | 244,45 | 252,15 | 243,75 | 250,45 | 2,71% | 950,00 |
| 02.07.2024 | 236,80 | 244,55 | 235,85 | 243,85 | 2,98% | 182,00 |
| 01.07.2024 | 237,95 | 240,80 | 234,10 | 236,80 | -0,32% | 280,00 |
| 28.06.2024 | 233,35 | 242,85 | 232,90 | 237,55 | 1,76% | 3.506,00 |
| 27.06.2024 | 221,25 | 233,45 | 220,85 | 233,45 | 5,59% | 1.177,00 |
| 26.06.2024 | 221,30 | 222,10 | 216,35 | 221,10 | -0,09% | 177,00 |
| 25.06.2024 | 224,70 | 224,70 | 210,95 | 221,30 | -1,32% | 739,00 |
| 24.06.2024 | 229,00 | 230,10 | 223,50 | 224,25 | -2,12% | - |