228,600€
-0,02%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 229,70 | 229,85 | 226,55 | 228,55 | -0,04% | 33,00 |
| 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 |
| 03.01.2023 | 205,70 | 211,10 | 204,50 | 210,00 | 1,89% | 7.177,00 |
| 02.01.2023 | 201,90 | 206,70 | 201,90 | 206,10 | 1,83% | 3.134,00 |
| 30.12.2022 | 203,20 | 203,40 | 202,40 | 202,40 | -1,08% | 1.463,00 |
| 29.12.2022 | 204,10 | 204,60 | 203,70 | 204,60 | 0,24% | 1.995,00 |
| 28.12.2022 | 206,30 | 207,00 | 204,10 | 204,10 | -1,11% | 2.071,00 |
| 27.12.2022 | 203,80 | 206,90 | 203,70 | 206,40 | 1,13% | 4.248,00 |
| 23.12.2022 | 203,80 | 204,70 | 202,80 | 204,10 | 0,44% | 2.971,00 |
| 22.12.2022 | 206,60 | 207,80 | 202,30 | 203,20 | -1,69% | 4.417,00 |
| 21.12.2022 | 204,80 | 207,60 | 203,90 | 206,70 | 1,03% | 5.337,00 |
| 20.12.2022 | 202,00 | 206,00 | 201,20 | 204,60 | 0,64% | 4.520,00 |
| 19.12.2022 | 202,70 | 204,80 | 202,00 | 203,30 | 0,35% | 3.383,00 |
| 16.12.2022 | 200,10 | 204,00 | 199,30 | 202,60 | 1,05% | 3.724,00 |
| 15.12.2022 | 202,10 | 204,00 | 199,70 | 200,50 | -1,28% | 2.430,00 |
| 14.12.2022 | 204,60 | 206,00 | 202,00 | 203,10 | -0,39% | 3.113,00 |
| 13.12.2022 | 204,80 | 205,90 | 201,90 | 203,90 | -0,59% | 2.751,00 |
| 12.12.2022 | 204,10 | 206,90 | 203,20 | 205,10 | 0,54% | 4.204,00 |
| 09.12.2022 | 206,00 | 206,40 | 203,50 | 204,00 | 0,00% | 2.978,00 |
| 08.12.2022 | 202,00 | 205,60 | 202,00 | 204,00 | 1,19% | 8.840,00 |
| 07.12.2022 | 200,50 | 202,90 | 199,65 | 201,60 | 0,25% | 3.871,00 |
| 06.12.2022 | 203,10 | 204,00 | 199,60 | 201,10 | -0,94% | 7.904,00 |
| 05.12.2022 | 202,90 | 203,30 | 200,50 | 203,00 | 0,25% | 7.133,00 |
| 02.12.2022 | 199,85 | 202,90 | 199,30 | 202,50 | 1,28% | 8.031,00 |
| 01.12.2022 | 201,90 | 203,00 | 198,35 | 199,95 | -1,01% | 6.007,00 |
| 30.11.2022 | 197,80 | 202,00 | 197,80 | 202,00 | 2,15% | 6.072,00 |
| 29.11.2022 | 197,85 | 199,65 | 197,35 | 197,75 | 0,38% | 2.268,00 |
| 28.11.2022 | 197,85 | 199,60 | 196,05 | 197,00 | -1,23% | 5.037,00 |
| 25.11.2022 | 197,35 | 199,85 | 197,35 | 199,45 | 1,24% | 6.300,00 |
| 24.11.2022 | 198,50 | 198,50 | 196,60 | 197,00 | -0,28% | 6.401,00 |
| 23.11.2022 | 197,60 | 198,50 | 196,25 | 197,55 | 0,03% | 4.324,00 |
| 22.11.2022 | 194,95 | 197,75 | 193,20 | 197,50 | 1,20% | 6.826,00 |
| 21.11.2022 | 192,80 | 195,15 | 190,40 | 195,15 | 0,96% | 6.460,00 |
| 18.11.2022 | 189,40 | 194,15 | 188,25 | 193,30 | 2,85% | 16.176,00 |
| 17.11.2022 | 180,65 | 190,75 | 178,05 | 187,95 | 4,88% | 20.021,00 |
| 16.11.2022 | 180,10 | 182,00 | 178,75 | 179,20 | 0,39% | 3.101,00 |
| 15.11.2022 | 178,00 | 180,55 | 176,90 | 178,50 | 0,79% | 4.814,00 |
| 14.11.2022 | 178,35 | 179,05 | 175,60 | 177,10 | -0,25% | 2.832,00 |
| 11.11.2022 | 182,50 | 182,50 | 175,85 | 177,55 | -1,58% | 5.918,00 |
| 10.11.2022 | 179,55 | 183,10 | 178,40 | 180,40 | 0,17% | 4.915,00 |
| 09.11.2022 | 179,15 | 182,00 | 177,90 | 180,10 | 0,70% | 1.483,00 |
| 08.11.2022 | 181,15 | 182,45 | 178,70 | 178,85 | -1,57% | 2.016,00 |
| 07.11.2022 | 184,00 | 184,05 | 181,05 | 181,70 | -0,98% | 1.091,00 |
| 04.11.2022 | 181,30 | 185,80 | 180,15 | 183,50 | 1,66% | 6.608,00 |
| 03.11.2022 | 178,75 | 181,00 | 177,40 | 180,50 | 1,43% | 3.027,00 |