378,300€
0,23%
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 |
|---|---|---|---|---|---|---|
| 13.08.2026 | 376,90 | 381,45 | 375,80 | 377,70 | 0,07% | 7,00 |
| 12.08.2026 | 375,55 | 380,70 | 374,45 | 377,45 | 0,36% | 273,00 |
| 11.08.2026 | 375,70 | 378,20 | 372,10 | 376,10 | 0,27% | - |
| 10.08.2026 | 371,20 | 376,30 | 366,50 | 375,10 | 1,21% | 52,00 |
| 07.08.2026 | 371,95 | 379,30 | 362,95 | 370,60 | -0,94% | 91,00 |
| 06.08.2026 | 378,30 | 383,90 | 372,70 | 374,10 | -0,99% | 211,00 |
| 05.08.2026 | 372,40 | 380,35 | 372,30 | 377,85 | 2,37% | 125,00 |
| 04.08.2026 | 370,75 | 376,60 | 363,35 | 369,10 | -0,20% | 125,00 |
| 03.08.2026 | 362,60 | 373,95 | 362,60 | 369,85 | 1,97% | 224,00 |
| 31.07.2026 | 359,20 | 364,75 | 353,80 | 362,70 | 1,16% | 19,00 |
| 30.07.2026 | 356,75 | 372,00 | 351,95 | 358,55 | 0,62% | 355,00 |
| 29.07.2026 | 360,05 | 363,40 | 353,70 | 356,35 | -1,06% | 177,00 |
| 28.07.2026 | 351,40 | 363,10 | 350,45 | 360,15 | 2,77% | 251,00 |
| 27.07.2026 | 346,70 | 355,55 | 344,25 | 350,45 | 2,46% | 304,00 |
| 24.07.2026 | 337,05 | 343,25 | 333,95 | 342,05 | 1,66% | 134,00 |
| 23.07.2026 | 340,80 | 342,30 | 334,05 | 336,45 | -1,25% | 252,00 |
| 22.07.2026 | 338,05 | 345,85 | 337,55 | 340,70 | 1,46% | 239,00 |
| 21.07.2026 | 332,90 | 338,30 | 332,20 | 335,80 | 0,57% | 355,00 |
| 20.07.2026 | 342,00 | 342,00 | 333,10 | 333,90 | -2,21% | 704,00 |
| 17.07.2026 | 344,70 | 344,70 | 338,55 | 341,45 | -1,20% | 190,00 |
| 16.07.2026 | 349,25 | 350,20 | 339,65 | 345,60 | -1,02% | 173,00 |
| 15.07.2026 | 350,45 | 351,90 | 341,90 | 349,15 | -0,10% | 10,00 |
| 14.07.2026 | 351,70 | 354,45 | 343,95 | 349,50 | -0,84% | 248,00 |
| 13.07.2026 | 359,85 | 359,85 | 351,90 | 352,45 | -2,96% | 249,00 |
| 10.07.2026 | 363,35 | 367,00 | 358,50 | 363,20 | -0,15% | 38,00 |
| 09.07.2026 | 356,75 | 365,60 | 353,85 | 363,75 | 2,01% | 397,00 |
| 08.07.2026 | 371,55 | 371,55 | 350,75 | 356,60 | -3,86% | 897,00 |
| 07.07.2026 | 376,10 | 380,20 | 364,20 | 370,90 | -1,24% | 309,00 |
| 06.07.2026 | 379,00 | 382,15 | 372,90 | 375,55 | -0,92% | 134,00 |
| 03.07.2026 | 374,50 | 382,55 | 374,50 | 379,05 | 1,59% | 175,00 |
| 02.07.2026 | 369,20 | 379,30 | 366,00 | 373,10 | 0,96% | 104,00 |
| 01.07.2026 | 364,85 | 374,35 | 363,30 | 369,55 | 1,54% | 382,00 |
| 30.06.2026 | 361,15 | 367,85 | 357,45 | 363,95 | 0,92% | 146,00 |
| 29.06.2026 | 358,40 | 360,65 | 353,25 | 360,65 | 0,59% | 171,00 |
| 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 |