222,450€
0,50%
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 |
|---|---|---|---|---|---|---|
| 26.05.2023 | 221,15 | 223,20 | 218,65 | 222,50 | 0,52% | 104,00 |
| 25.05.2023 | 220,55 | 221,95 | 219,00 | 221,35 | 0,36% | 425,00 |
| 24.05.2023 | 223,50 | 223,70 | 217,65 | 220,55 | -1,45% | 435,00 |
| 23.05.2023 | 229,35 | 230,00 | 223,60 | 223,80 | -2,48% | 562,00 |
| 22.05.2023 | 229,90 | 232,25 | 228,75 | 229,50 | -0,20% | 204,00 |
| 19.05.2023 | 232,95 | 233,45 | 228,60 | 229,95 | -1,22% | 392,00 |
| 18.05.2023 | 236,40 | 238,55 | 231,05 | 232,80 | -1,56% | 705,00 |
| 17.05.2023 | 231,55 | 237,70 | 231,35 | 236,50 | 2,20% | 177,00 |
| 16.05.2023 | 228,30 | 232,90 | 227,95 | 231,40 | 1,18% | 392,00 |
| 15.05.2023 | 228,95 | 229,75 | 227,15 | 228,70 | -0,02% | 39,00 |
| 12.05.2023 | 226,85 | 229,60 | 226,75 | 228,75 | -0,15% | 100,00 |
| 11.05.2023 | 228,20 | 231,65 | 226,30 | 229,10 | 0,46% | 63,00 |
| 10.05.2023 | 227,15 | 229,35 | 225,90 | 228,05 | 0,35% | 20,00 |
| 09.05.2023 | 225,45 | 228,50 | 223,90 | 227,25 | 0,80% | 286,00 |
| 08.05.2023 | 228,05 | 228,40 | 224,70 | 225,45 | -1,18% | 267,00 |
| 05.05.2023 | 230,40 | 230,70 | 225,25 | 228,15 | -0,76% | 206,00 |
| 04.05.2023 | 237,60 | 237,75 | 229,05 | 229,90 | -3,06% | 857,00 |
| 03.05.2023 | 236,80 | 239,05 | 236,10 | 237,15 | 0,19% | 42,00 |
| 02.05.2023 | 237,85 | 238,45 | 235,10 | 236,70 | -0,53% | 284,00 |
| 28.04.2023 | 238,20 | 241,25 | 234,50 | 237,95 | -0,06% | 82,00 |
| 27.04.2023 | 237,75 | 240,20 | 236,15 | 238,10 | 0,25% | 415,00 |
| 26.04.2023 | 238,70 | 241,95 | 229,95 | 237,50 | -0,15% | 550,00 |
| 25.04.2023 | 243,15 | 243,35 | 237,85 | 237,85 | -2,34% | 610,00 |
| 24.04.2023 | 243,70 | 245,00 | 242,60 | 243,55 | -0,51% | 449,00 |
| 21.04.2023 | 242,35 | 245,15 | 240,60 | 244,80 | 0,95% | 330,00 |
| 20.04.2023 | 239,60 | 242,90 | 238,95 | 242,50 | 1,06% | 607,00 |
| 19.04.2023 | 242,50 | 242,95 | 239,60 | 239,95 | -1,32% | 135,00 |
| 18.04.2023 | 238,30 | 243,80 | 238,30 | 243,15 | 2,34% | 1.418,00 |
| 17.04.2023 | 229,10 | 237,65 | 228,85 | 237,60 | 3,82% | 478,00 |
| 14.04.2023 | 232,10 | 232,55 | 228,35 | 228,85 | -1,42% | 85,00 |
| 13.04.2023 | 229,15 | 232,45 | 229,00 | 232,15 | 1,35% | 165,00 |
| 12.04.2023 | 229,75 | 232,30 | 229,05 | 229,05 | -0,28% | 16,00 |
| 11.04.2023 | 231,95 | 232,30 | 229,10 | 229,70 | -0,54% | 33,00 |
| 06.04.2023 | 227,60 | 231,70 | 227,05 | 230,95 | 1,23% | 20,00 |
| 05.04.2023 | 229,40 | 230,80 | 227,25 | 228,15 | -0,63% | 49,00 |
| 04.04.2023 | 229,15 | 232,80 | 228,10 | 229,60 | 0,13% | 382,00 |
| 03.04.2023 | 230,00 | 230,65 | 226,70 | 229,30 | -0,65% | 55,00 |
| 31.03.2023 | 230,25 | 231,50 | 228,90 | 230,80 | 0,33% | 330,00 |
| 30.03.2023 | 229,55 | 231,10 | 227,20 | 230,05 | 0,55% | 191,00 |
| 29.03.2023 | 228,05 | 229,40 | 226,75 | 228,80 | 1,02% | 133,00 |
| 28.03.2023 | 229,65 | 230,15 | 226,10 | 226,50 | -1,22% | 90,00 |
| 27.03.2023 | 226,60 | 229,45 | 226,45 | 229,30 | 1,60% | 131,00 |
| 24.03.2023 | 227,15 | 227,50 | 222,90 | 225,70 | -0,64% | 148,00 |
| 23.03.2023 | 229,70 | 229,85 | 225,50 | 227,15 | -0,66% | 60,00 |
| 22.03.2023 | 228,90 | 231,40 | 227,70 | 228,65 | -0,24% | 1.545,00 |
| 21.03.2023 | 224,05 | 230,10 | 223,40 | 229,20 | 2,87% | 1.577,00 |
| 20.03.2023 | 216,85 | 223,30 | 214,55 | 222,80 | 1,48% | 2.337,00 |
| 17.03.2023 | 224,30 | 226,25 | 218,50 | 219,55 | -1,99% | 680,00 |
| 16.03.2023 | 220,50 | 224,40 | 218,00 | 224,00 | 2,03% | 579,00 |
| 15.03.2023 | 227,75 | 228,60 | 216,85 | 219,55 | -3,54% | 1.646,00 |
| 14.03.2023 | 219,65 | 229,15 | 219,65 | 227,60 | 3,48% | 411,00 |
| 13.03.2023 | 227,75 | 228,50 | 216,90 | 219,95 | -2,50% | 687,00 |
| 10.03.2023 | 229,40 | 230,70 | 225,05 | 225,60 | -2,19% | 196,00 |
| 09.03.2023 | 232,00 | 233,20 | 229,65 | 230,65 | -0,71% | 259,00 |
| 08.03.2023 | 233,35 | 234,45 | 231,55 | 232,30 | -0,51% | 380,00 |
| 07.03.2023 | 233,90 | 234,50 | 232,80 | 233,50 | -0,17% | 324,00 |
| 06.03.2023 | 233,30 | 235,85 | 233,05 | 233,90 | 0,21% | 758,00 |
| 03.03.2023 | 231,65 | 233,75 | 231,50 | 233,40 | 0,71% | 147,00 |
| 02.03.2023 | 231,20 | 232,50 | 229,30 | 231,75 | -0,19% | 306,00 |
| 01.03.2023 | 229,40 | 232,75 | 229,25 | 232,20 | 1,49% | 557,00 |
| 28.02.2023 | 234,85 | 235,10 | 227,55 | 228,80 | -2,66% | 594,00 |
| 27.02.2023 | 231,00 | 236,15 | 230,95 | 235,05 | 1,80% | 1.154,00 |
| 24.02.2023 | 232,45 | 234,85 | 230,30 | 230,90 | -0,75% | 599,00 |
| 23.02.2023 | 230,60 | 233,80 | 230,00 | 232,65 | 1,20% | 825,00 |
| 22.02.2023 | 230,05 | 231,50 | 228,95 | 229,90 | -0,13% | 95,00 |
| 21.02.2023 | 229,25 | 232,90 | 228,20 | 230,20 | 0,39% | 881,00 |
| 20.02.2023 | 234,65 | 234,65 | 227,15 | 229,30 | -2,18% | 960,00 |
| 17.02.2023 | 228,60 | 234,60 | 227,20 | 234,40 | 2,05% | 511,00 |
| 16.02.2023 | 228,40 | 230,25 | 226,65 | 229,70 | 0,64% | 2.096,00 |
| 15.02.2023 | 218,05 | 228,70 | 215,40 | 228,25 | 4,10% | 3.674,00 |
| 14.02.2023 | 223,80 | 227,30 | 213,10 | 219,25 | -1,46% | 5.336,00 |
| 13.02.2023 | 223,50 | 228,00 | 222,50 | 222,50 | -0,22% | 7.770,00 |
| 10.02.2023 | 225,30 | 228,30 | 222,50 | 223,00 | -0,89% | 2.700,00 |
| 09.02.2023 | 225,70 | 228,80 | 224,90 | 225,00 | 0,00% | 1.726,00 |
| 08.02.2023 | 225,60 | 227,80 | 224,50 | 225,00 | -0,22% | 2.788,00 |
| 07.02.2023 | 227,30 | 228,30 | 215,00 | 225,50 | -0,75% | 10.460,00 |
| 06.02.2023 | 229,00 | 230,60 | 226,40 | 227,20 | -1,22% | 3.315,00 |
| 03.02.2023 | 231,50 | 233,50 | 229,60 | 230,00 | -0,99% | 4.025,00 |
| 02.02.2023 | 232,50 | 233,90 | 230,00 | 232,30 | 0,22% | 7.185,00 |
| 01.02.2023 | 228,50 | 232,90 | 227,70 | 231,80 | 1,40% | 12.084,00 |
| 31.01.2023 | 226,90 | 229,90 | 226,90 | 228,60 | 0,75% | 4.077,00 |
| 30.01.2023 | 225,90 | 228,60 | 225,40 | 226,90 | 0,31% | 3.887,00 |
| 27.01.2023 | 229,70 | 230,00 | 226,20 | 226,20 | -1,52% | 4.247,00 |
| 26.01.2023 | 224,90 | 229,70 | 223,30 | 229,70 | 2,09% | 5.651,00 |
| 25.01.2023 | 226,80 | 230,30 | 224,10 | 225,00 | -0,75% | 7.749,00 |
| 24.01.2023 | 230,60 | 230,60 | 224,10 | 226,70 | -1,56% | 6.081,00 |
| 23.01.2023 | 229,90 | 231,00 | 227,10 | 230,30 | 0,35% | 5.745,00 |
| 20.01.2023 | 225,30 | 229,50 | 225,30 | 229,50 | 1,32% | 3.848,00 |
| 19.01.2023 | 228,10 | 230,30 | 224,00 | 226,50 | -0,96% | 12.348,00 |
| 18.01.2023 | 227,00 | 231,00 | 227,00 | 228,70 | 0,35% | 10.057,00 |
| 17.01.2023 | 221,80 | 227,90 | 221,80 | 227,90 | 2,47% | 10.644,00 |
| 16.01.2023 | 224,00 | 224,50 | 221,50 | 222,40 | -0,45% | 6.200,00 |
| 13.01.2023 | 221,00 | 224,10 | 220,30 | 223,40 | 0,90% | 8.319,00 |
| 12.01.2023 | 218,80 | 221,70 | 217,80 | 221,40 | 2,03% | 14.301,00 |
| 11.01.2023 | 217,20 | 218,10 | 214,10 | 217,00 | -0,09% | 7.137,00 |
| 10.01.2023 | 216,60 | 218,20 | 215,40 | 217,20 | 0,14% | 4.400,00 |
| 09.01.2023 | 217,60 | 218,30 | 214,30 | 216,90 | 0,37% | 10.558,00 |
| 06.01.2023 | 213,90 | 217,60 | 213,90 | 216,10 | 1,55% | 6.231,00 |
| 05.01.2023 | 210,30 | 215,00 | 209,80 | 212,80 | 1,33% | 9.577,00 |
| 04.01.2023 | 209,60 | 211,50 | 204,50 | 210,00 | 0,00% | 7.164,00 |