357,850€
-1,91%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 361,80 | 362,55 | 351,20 | 358,55 | -1,71% | 121,00 |
| 25.06.2026 | 357,25 | 367,85 | 353,90 | 364,80 | 2,24% | 390,00 |
| 24.06.2026 | 337,80 | 359,40 | 337,00 | 356,80 | 5,62% | 716,00 |
| 23.06.2026 | 334,05 | 344,20 | 333,00 | 337,80 | 0,06% | 502,00 |
| 22.06.2026 | 333,60 | 338,75 | 331,75 | 337,60 | 1,14% | 140,00 |
| 19.06.2026 | 342,05 | 343,35 | 333,70 | 333,80 | -2,20% | 443,00 |
| 18.06.2026 | 328,90 | 341,80 | 328,15 | 341,30 | 3,58% | 422,00 |
| 17.06.2026 | 322,30 | 332,55 | 322,30 | 329,50 | 2,06% | 106,00 |
| 16.06.2026 | 324,40 | 333,00 | 322,55 | 322,85 | -0,81% | 290,00 |
| 15.06.2026 | 314,75 | 335,50 | 314,75 | 325,50 | 3,81% | 1.792,00 |
| 12.06.2026 | 310,35 | 321,90 | 308,50 | 313,55 | 3,48% | 716,00 |
| 11.06.2026 | 299,10 | 303,75 | 295,85 | 303,00 | 0,93% | 50,00 |
| 10.06.2026 | 304,65 | 304,85 | 295,35 | 300,20 | -0,88% | 371,00 |
| 09.06.2026 | 301,80 | 308,35 | 296,30 | 302,85 | 0,40% | 261,00 |
| 08.06.2026 | 294,70 | 304,15 | 293,90 | 301,65 | 0,15% | 303,00 |
| 05.06.2026 | 300,70 | 304,90 | 297,65 | 301,20 | 0,47% | 32,00 |
| 04.06.2026 | 293,30 | 301,15 | 293,30 | 299,80 | 2,39% | 261,00 |
| 03.06.2026 | 300,00 | 300,00 | 290,65 | 292,80 | -2,72% | 648,00 |
| 02.06.2026 | 303,15 | 310,80 | 299,20 | 301,00 | -0,41% | 160,00 |
| 01.06.2026 | 314,20 | 315,70 | 301,05 | 302,25 | -4,61% | 82,00 |
| 29.05.2026 | 316,45 | 322,45 | 311,70 | 316,85 | 0,33% | 203,00 |
| 28.05.2026 | 307,65 | 318,00 | 307,25 | 315,80 | 1,40% | 638,00 |
| 27.05.2026 | 303,50 | 314,55 | 303,25 | 311,45 | 2,81% | 2.668,00 |
| 26.05.2026 | 314,85 | 315,05 | 302,40 | 302,95 | -3,76% | 2.831,00 |
| 25.05.2026 | 300,90 | 317,90 | 299,00 | 314,80 | 6,51% | 2.069,00 |
| 22.05.2026 | 290,90 | 296,60 | 285,25 | 295,55 | 2,69% | 826,00 |
| 21.05.2026 | 288,05 | 292,55 | 284,55 | 287,80 | 0,30% | 337,00 |
| 20.05.2026 | 273,75 | 290,00 | 272,35 | 286,95 | 4,16% | 760,00 |
| 19.05.2026 | 272,45 | 281,10 | 272,10 | 275,50 | 0,69% | 1.407,00 |
| 18.05.2026 | 279,20 | 281,10 | 266,25 | 273,60 | -0,83% | 1.694,00 |
| 15.05.2026 | 282,45 | 286,55 | 275,20 | 275,90 | -4,13% | 552,00 |
| 14.05.2026 | 289,20 | 291,85 | 286,15 | 287,80 | -0,17% | 249,00 |
| 13.05.2026 | 291,65 | 294,15 | 284,05 | 288,30 | -1,13% | 420,00 |
| 12.05.2026 | 293,60 | 294,75 | 289,60 | 291,60 | -0,61% | 31,00 |
| 11.05.2026 | 305,50 | 305,50 | 292,60 | 293,40 | -3,93% | 684,00 |
| 08.05.2026 | 313,40 | 313,40 | 305,00 | 305,40 | -3,17% | 311,00 |
| 07.05.2026 | 315,75 | 326,00 | 312,05 | 315,40 | 0,08% | 3.625,00 |
| 06.05.2026 | 286,45 | 320,70 | 286,45 | 315,15 | 10,81% | 2.077,00 |
| 05.05.2026 | 281,05 | 285,80 | 280,95 | 284,40 | 1,26% | 573,00 |
| 04.05.2026 | 291,50 | 296,45 | 280,70 | 280,85 | -3,72% | 707,00 |
| 30.04.2026 | 282,30 | 294,20 | 276,70 | 291,70 | 3,18% | 1.818,00 |
| 29.04.2026 | 287,15 | 288,75 | 282,10 | 282,70 | -2,13% | 388,00 |
| 28.04.2026 | 289,75 | 291,05 | 284,80 | 288,85 | -0,69% | 375,00 |
| 27.04.2026 | 294,10 | 294,10 | 287,35 | 290,85 | -0,58% | 645,00 |
| 24.04.2026 | 301,00 | 301,50 | 287,10 | 292,55 | -3,69% | 1.045,00 |
| 23.04.2026 | 301,70 | 304,90 | 296,25 | 303,75 | 0,53% | 672,00 |
| 22.04.2026 | 312,90 | 315,65 | 299,30 | 302,15 | -3,79% | 1.527,00 |
| 21.04.2026 | 332,50 | 335,50 | 311,70 | 314,05 | -5,52% | 2.662,00 |
| 20.04.2026 | 343,80 | 343,80 | 331,00 | 332,40 | -3,90% | 202,00 |
| 17.04.2026 | 329,35 | 353,20 | 327,20 | 345,90 | 4,98% | 118,00 |
| 16.04.2026 | 335,25 | 338,90 | 326,15 | 329,50 | -1,63% | 83,00 |
| 15.04.2026 | 336,85 | 338,05 | 331,15 | 334,95 | -0,46% | 101,00 |
| 14.04.2026 | 332,95 | 341,70 | 329,35 | 336,50 | 2,51% | 298,00 |
| 13.04.2026 | 325,00 | 328,55 | 318,45 | 328,25 | 0,02% | 643,00 |
| 10.04.2026 | 333,50 | 335,00 | 326,15 | 328,20 | -0,79% | 267,00 |
| 09.04.2026 | 331,80 | 333,20 | 327,90 | 330,80 | -0,93% | 11,00 |
| 08.04.2026 | 316,10 | 339,70 | 316,10 | 333,90 | 6,54% | 309,00 |
| 07.04.2026 | 317,85 | 322,10 | 309,70 | 313,40 | -1,00% | 284,00 |
| 02.04.2026 | 317,80 | 319,05 | 310,50 | 316,55 | -2,03% | 216,00 |
| 01.04.2026 | 315,80 | 326,20 | 315,80 | 323,10 | 4,33% | 206,00 |
| 31.03.2026 | 297,00 | 310,35 | 293,80 | 309,70 | 4,08% | 1.251,00 |
| 30.03.2026 | 296,35 | 302,00 | 293,80 | 297,55 | -0,53% | 397,00 |
| 27.03.2026 | 311,85 | 312,75 | 298,20 | 299,15 | -3,83% | 489,00 |
| 26.03.2026 | 317,95 | 318,75 | 307,20 | 311,05 | -2,84% | 12,00 |
| 25.03.2026 | 313,55 | 321,20 | 313,55 | 320,15 | 3,46% | 224,00 |
| 24.03.2026 | 311,05 | 313,15 | 305,25 | 309,45 | -1,23% | 126,00 |
| 23.03.2026 | 302,45 | 318,25 | 293,10 | 313,30 | 2,92% | 246,00 |
| 20.03.2026 | 319,05 | 320,30 | 303,50 | 304,40 | -4,71% | 425,00 |
| 19.03.2026 | 330,65 | 331,60 | 315,65 | 319,45 | -3,24% | 403,00 |
| 18.03.2026 | 336,40 | 339,20 | 330,15 | 330,15 | -0,44% | 146,00 |
| 17.03.2026 | 336,20 | 337,55 | 331,25 | 331,60 | -0,99% | 180,00 |
| 16.03.2026 | 333,50 | 337,30 | 329,30 | 334,90 | 0,36% | 94,00 |
| 13.03.2026 | 340,95 | 341,85 | 333,05 | 333,70 | -2,03% | 343,00 |
| 12.03.2026 | 349,80 | 355,15 | 338,55 | 340,60 | -2,78% | 33,00 |
| 11.03.2026 | 350,55 | 352,95 | 345,10 | 350,35 | -0,01% | 8,00 |
| 10.03.2026 | 344,70 | 353,90 | 344,45 | 350,40 | 1,21% | 98,00 |
| 09.03.2026 | 351,45 | 351,45 | 331,90 | 346,20 | -1,11% | 1.285,00 |
| 06.03.2026 | 346,50 | 352,60 | 344,90 | 350,10 | 0,73% | 205,00 |
| 05.03.2026 | 357,10 | 364,85 | 347,30 | 347,55 | -2,88% | 728,00 |
| 04.03.2026 | 349,60 | 359,05 | 345,60 | 357,85 | 3,62% | 238,00 |
| 03.03.2026 | 355,00 | 358,15 | 341,80 | 345,35 | -2,90% | 393,00 |
| 02.03.2026 | 359,15 | 360,10 | 345,85 | 355,65 | -2,36% | 784,00 |
| 27.02.2026 | 370,15 | 370,65 | 358,80 | 364,25 | -1,45% | 246,00 |
| 26.02.2026 | 381,60 | 381,60 | 369,25 | 369,60 | -2,88% | 355,00 |
| 25.02.2026 | 372,40 | 381,65 | 371,65 | 380,55 | 2,28% | 856,00 |
| 24.02.2026 | 397,15 | 397,95 | 365,65 | 372,05 | -6,13% | 3.581,00 |
| 23.02.2026 | 402,10 | 402,10 | 393,80 | 396,35 | -1,23% | 380,00 |
| 20.02.2026 | 398,30 | 402,70 | 394,45 | 401,30 | 0,88% | 259,00 |
| 19.02.2026 | 399,55 | 399,55 | 389,30 | 397,80 | -0,24% | 54,00 |
| 18.02.2026 | 400,35 | 404,75 | 392,60 | 398,75 | -0,28% | 493,00 |
| 17.02.2026 | 395,10 | 401,35 | 392,25 | 399,85 | 0,97% | 71,00 |
| 16.02.2026 | 393,90 | 396,40 | 386,85 | 396,00 | 0,56% | 197,00 |
| 13.02.2026 | 378,25 | 399,75 | 376,20 | 393,80 | 4,12% | 350,00 |
| 12.02.2026 | 380,60 | 383,50 | 377,90 | 378,20 | -0,76% | 148,00 |
| 11.02.2026 | 384,55 | 384,90 | 377,95 | 381,10 | -0,86% | 2,00 |
| 10.02.2026 | 386,10 | 387,60 | 380,10 | 384,40 | -0,48% | 106,00 |
| 09.02.2026 | 381,20 | 386,60 | 377,25 | 386,25 | 1,43% | 85,00 |
| 06.02.2026 | 377,10 | 381,95 | 373,95 | 380,80 | 1,68% | 237,00 |
| 05.02.2026 | 373,55 | 380,75 | 370,65 | 374,50 | 0,38% | 116,00 |
| 04.02.2026 | 379,15 | 392,10 | 373,00 | 373,10 | -1,39% | 110,00 |