321,050€
-0,47%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 322,55 | 323,15 | 317,30 | 321,05 | -0,47% | 305,00 |
| 19.12.2024 | 319,00 | 328,75 | 318,10 | 322,55 | 1,11% | 83,00 |
| 18.12.2024 | 325,40 | 325,50 | 318,20 | 319,00 | -1,97% | 45,00 |
| 17.12.2024 | 326,30 | 330,45 | 322,40 | 325,40 | -0,28% | 855,00 |
| 16.12.2024 | 323,35 | 327,40 | 322,80 | 326,30 | 0,96% | 154,00 |
| 13.12.2024 | 325,65 | 326,50 | 322,15 | 323,20 | -0,75% | 505,00 |
| 12.12.2024 | 322,95 | 327,85 | 322,30 | 325,65 | 0,71% | 478,00 |
| 11.12.2024 | 319,20 | 323,55 | 317,95 | 323,35 | 1,30% | 118,00 |
| 10.12.2024 | 318,65 | 321,45 | 317,50 | 319,20 | 0,22% | 43,00 |
| 09.12.2024 | 322,60 | 325,25 | 318,00 | 318,50 | -1,21% | 496,00 |
| 06.12.2024 | 325,10 | 325,55 | 321,20 | 322,40 | -0,83% | 57,00 |
| 05.12.2024 | 327,60 | 332,70 | 322,10 | 325,10 | -0,70% | 1.113,00 |
| 04.12.2024 | 324,20 | 329,50 | 323,55 | 327,40 | 0,88% | 205,00 |
| 03.12.2024 | 321,65 | 326,15 | 320,70 | 324,55 | 0,90% | 632,00 |
| 02.12.2024 | 323,85 | 326,05 | 319,10 | 321,65 | -0,68% | 760,00 |
| 29.11.2024 | 313,20 | 325,85 | 311,25 | 323,85 | 3,40% | 471,00 |
| 28.11.2024 | 312,65 | 314,25 | 311,75 | 313,20 | 0,18% | 285,00 |
| 27.11.2024 | 316,95 | 317,55 | 309,55 | 312,65 | -1,36% | 199,00 |
| 26.11.2024 | 311,25 | 317,60 | 309,35 | 316,95 | 1,83% | 99,00 |
| 25.11.2024 | 318,50 | 320,75 | 308,25 | 311,25 | -2,34% | 332,00 |
| 22.11.2024 | 312,45 | 318,75 | 312,30 | 318,70 | 2,00% | 241,00 |
| 21.11.2024 | 308,25 | 314,40 | 306,70 | 312,45 | 1,36% | 51,00 |
| 20.11.2024 | 308,85 | 312,00 | 307,00 | 308,25 | -0,03% | 63,00 |
| 19.11.2024 | 312,65 | 312,85 | 307,05 | 308,35 | -0,90% | 124,00 |
| 18.11.2024 | 307,25 | 311,60 | 306,50 | 311,15 | 1,27% | 211,00 |
| 15.11.2024 | 312,50 | 312,60 | 305,40 | 307,25 | -1,68% | 407,00 |
| 14.11.2024 | 309,95 | 316,40 | 309,60 | 312,50 | 0,77% | 38,00 |
| 13.11.2024 | 313,35 | 313,35 | 308,60 | 310,10 | -1,01% | 170,00 |
| 12.11.2024 | 318,50 | 318,75 | 312,40 | 313,25 | -1,71% | 168,00 |
| 11.11.2024 | 315,50 | 327,40 | 315,45 | 318,70 | 1,11% | 425,00 |
| 08.11.2024 | 318,00 | 320,35 | 314,05 | 315,20 | -0,88% | 652,00 |
| 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 |