374,700€
0,55%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 372,95 | 376,95 | 369,80 | 374,90 | 0,60% | - |
| 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 |
| 14.04.2025 | 269,70 | 278,65 | 266,30 | 275,75 | 1,32% | 1.659,00 |
| 11.04.2025 | 289,50 | 292,95 | 265,50 | 272,15 | -5,90% | 1.940,00 |
| 10.04.2025 | 292,75 | 306,90 | 282,00 | 289,20 | -2,38% | 1.582,00 |
| 09.04.2025 | 273,65 | 302,30 | 260,85 | 296,25 | 8,60% | 2.549,00 |
| 08.04.2025 | 270,80 | 284,70 | 270,80 | 272,80 | 1,06% | 930,00 |
| 07.04.2025 | 279,20 | 283,00 | 250,05 | 269,95 | -4,37% | 1.166,00 |
| 04.04.2025 | 311,40 | 311,70 | 278,30 | 282,30 | -9,37% | 1.610,00 |
| 03.04.2025 | 322,15 | 322,40 | 294,00 | 311,50 | -3,55% | 493,00 |
| 02.04.2025 | 328,60 | 331,45 | 317,90 | 322,95 | -1,73% | 148,00 |
| 01.04.2025 | 321,95 | 330,00 | 319,60 | 328,65 | 2,05% | 113,00 |
| 31.03.2025 | 327,45 | 327,45 | 319,75 | 322,05 | -1,59% | 237,00 |
| 28.03.2025 | 336,30 | 336,90 | 325,25 | 327,25 | -2,92% | 315,00 |
| 27.03.2025 | 336,45 | 338,80 | 330,25 | 337,10 | 0,21% | 330,00 |
| 26.03.2025 | 344,20 | 344,50 | 335,50 | 336,40 | -2,24% | 251,00 |
| 25.03.2025 | 342,80 | 346,30 | 338,15 | 344,10 | 0,28% | 482,00 |
| 24.03.2025 | 340,25 | 344,30 | 339,70 | 343,15 | 0,75% | 194,00 |
| 21.03.2025 | 342,95 | 344,45 | 334,75 | 340,60 | -1,02% | 330,00 |
| 20.03.2025 | 345,50 | 347,60 | 332,70 | 344,10 | -0,39% | 457,00 |
| 19.03.2025 | 338,50 | 346,70 | 333,90 | 345,45 | 2,04% | 588,00 |
| 18.03.2025 | 335,60 | 341,15 | 333,00 | 338,55 | 0,89% | 486,00 |
| 17.03.2025 | 332,10 | 336,60 | 331,60 | 335,55 | 0,86% | 616,00 |
| 14.03.2025 | 323,40 | 335,60 | 317,90 | 332,70 | 3,39% | 804,00 |
| 13.03.2025 | 331,85 | 333,10 | 321,40 | 321,80 | -3,06% | 172,00 |
| 12.03.2025 | 321,35 | 333,50 | 317,80 | 331,95 | 3,64% | 1.097,00 |
| 11.03.2025 | 310,10 | 321,55 | 309,30 | 320,30 | 3,54% | 1.557,00 |
| 10.03.2025 | 331,50 | 336,20 | 307,15 | 309,35 | -6,68% | 1.700,00 |
| 07.03.2025 | 345,30 | 348,15 | 326,70 | 331,50 | -4,08% | 634,00 |
| 06.03.2025 | 353,70 | 354,85 | 339,95 | 345,60 | -2,29% | 614,00 |
| 05.03.2025 | 348,40 | 356,00 | 343,15 | 353,70 | 1,81% | 432,00 |
| 04.03.2025 | 345,80 | 351,00 | 337,60 | 347,40 | 0,48% | 2.142,00 |
| 03.03.2025 | 333,45 | 347,90 | 333,45 | 345,75 | 3,58% | 2.461,00 |
| 28.02.2025 | 319,50 | 335,25 | 319,10 | 333,80 | 3,97% | 1.764,00 |
| 27.02.2025 | 318,50 | 326,65 | 316,25 | 321,05 | 0,80% | 655,00 |
| 26.02.2025 | 310,65 | 319,65 | 310,65 | 318,50 | 2,58% | 1.329,00 |
| 25.02.2025 | 309,40 | 313,05 | 304,85 | 310,50 | 0,36% | 717,00 |
| 24.02.2025 | 308,05 | 310,45 | 302,10 | 309,40 | 1,66% | 1.168,00 |
| 21.02.2025 | 315,35 | 315,60 | 302,65 | 304,35 | -3,47% | 1.510,00 |
| 20.02.2025 | 331,15 | 332,50 | 313,35 | 315,30 | -4,80% | 3.436,00 |
| 19.02.2025 | 346,75 | 352,50 | 322,75 | 331,20 | -4,48% | 6.308,00 |
| 18.02.2025 | 343,05 | 348,20 | 342,10 | 346,75 | 1,09% | 339,00 |
| 17.02.2025 | 333,80 | 343,20 | 333,80 | 343,00 | 2,69% | 1.709,00 |
| 14.02.2025 | 333,35 | 342,80 | 329,50 | 334,00 | 0,16% | 390,00 |
| 13.02.2025 | 334,15 | 338,70 | 325,45 | 333,45 | -0,18% | 53,00 |
| 12.02.2025 | 331,00 | 334,60 | 329,25 | 334,05 | 0,91% | 39,00 |
| 11.02.2025 | 330,50 | 332,70 | 328,70 | 331,05 | 0,17% | 52,00 |
| 10.02.2025 | 326,95 | 332,10 | 326,15 | 330,50 | 1,33% | 163,00 |
| 07.02.2025 | 326,95 | 330,50 | 326,15 | 326,15 | -0,32% | 212,00 |
| 06.02.2025 | 331,20 | 332,10 | 325,15 | 327,20 | -1,21% | 135,00 |
| 05.02.2025 | 328,95 | 331,70 | 325,20 | 331,20 | 0,44% | 354,00 |