304,250€
-3,29%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 315,10 | 315,30 | 302,20 | 304,10 | -3,34% | 20.384,00 |
| 20.02.2025 | 331,50 | 332,30 | 313,00 | 314,60 | -5,13% | 37.937,00 |
| 19.02.2025 | 350,00 | 352,00 | 322,90 | 331,60 | -4,22% | 46.761,00 |
| 18.02.2025 | 343,50 | 348,20 | 341,00 | 346,20 | 0,79% | 8.091,00 |
| 17.02.2025 | 335,00 | 343,50 | 334,00 | 343,50 | 3,06% | 12.397,00 |
| 14.02.2025 | 334,90 | 335,00 | 329,90 | 333,30 | -0,03% | 2.627,00 |
| 13.02.2025 | 334,60 | 336,60 | 325,50 | 333,40 | -0,30% | 7.670,00 |
| 12.02.2025 | 331,30 | 334,60 | 329,30 | 334,40 | 1,18% | 3.235,00 |
| 11.02.2025 | 330,50 | 332,40 | 328,50 | 330,50 | -0,12% | 3.896,00 |
| 10.02.2025 | 326,40 | 331,90 | 326,00 | 330,90 | 1,47% | 2.588,00 |
| 07.02.2025 | 326,10 | 330,30 | 326,10 | 326,10 | -0,24% | 4.309,00 |
| 06.02.2025 | 332,00 | 332,20 | 325,90 | 326,90 | -1,36% | 4.384,00 |
| 05.02.2025 | 328,60 | 331,40 | 325,50 | 331,40 | 0,58% | 3.354,00 |
| 04.02.2025 | 334,70 | 339,00 | 328,30 | 329,50 | -1,14% | 4.119,00 |
| 03.02.2025 | 323,50 | 334,10 | 322,10 | 333,30 | 1,28% | 7.397,00 |
| 31.01.2025 | 325,70 | 333,40 | 325,70 | 329,10 | 0,34% | 4.312,00 |
| 30.01.2025 | 327,20 | 332,80 | 325,80 | 328,00 | 0,24% | 3.491,00 |
| 29.01.2025 | 334,90 | 335,50 | 327,10 | 327,20 | -1,74% | 3.842,00 |
| 28.01.2025 | 324,70 | 334,90 | 323,30 | 333,00 | 2,27% | 6.766,00 |
| 27.01.2025 | 325,80 | 327,30 | 318,00 | 325,60 | -0,79% | 10.996,00 |
| 24.01.2025 | 349,00 | 349,00 | 326,50 | 328,20 | -6,20% | 29.626,00 |
| 23.01.2025 | 344,00 | 350,00 | 341,40 | 349,90 | 2,37% | 8.563,00 |
| 22.01.2025 | 334,80 | 343,20 | 334,80 | 341,80 | 2,09% | 4.988,00 |
| 21.01.2025 | 331,50 | 336,30 | 330,20 | 334,80 | 0,27% | 2.732,00 |
| 20.01.2025 | 334,80 | 336,40 | 330,10 | 333,90 | -0,30% | 4.439,00 |
| 17.01.2025 | 329,00 | 334,90 | 327,60 | 334,90 | 1,82% | 2.883,00 |
| 16.01.2025 | 323,80 | 331,30 | 322,00 | 328,90 | 1,92% | 5.101,00 |
| 15.01.2025 | 325,70 | 325,70 | 318,50 | 322,70 | -0,65% | 3.164,00 |
| 14.01.2025 | 324,40 | 326,00 | 322,10 | 324,80 | 0,09% | 2.291,00 |
| 13.01.2025 | 324,80 | 325,50 | 316,50 | 324,50 | 0,06% | 3.634,00 |
| 10.01.2025 | 322,90 | 325,80 | 321,50 | 324,30 | 0,34% | 1.726,00 |
| 09.01.2025 | 323,60 | 325,30 | 321,60 | 323,20 | -0,52% | 1.555,00 |
| 08.01.2025 | 317,80 | 325,70 | 317,70 | 324,90 | 1,85% | 3.643,00 |
| 07.01.2025 | 316,10 | 320,50 | 316,10 | 319,00 | 0,95% | 2.601,00 |
| 06.01.2025 | 317,60 | 318,20 | 308,80 | 316,00 | -0,19% | 6.868,00 |
| 03.01.2025 | 321,80 | 321,90 | 315,30 | 316,60 | -1,49% | 5.762,00 |
| 02.01.2025 | 322,90 | 322,90 | 317,30 | 321,40 | 0,03% | 2.305,00 |
| 30.12.2024 | 320,60 | 321,90 | 319,80 | 321,30 | -0,22% | 1.289,00 |
| 27.12.2024 | 320,00 | 322,10 | 317,40 | 322,00 | 0,91% | 2.306,00 |
| 23.12.2024 | 324,00 | 326,00 | 317,80 | 319,10 | -0,81% | 1.832,00 |
| 20.12.2024 | 323,00 | 323,00 | 317,40 | 321,70 | -0,12% | 2.835,00 |
| 19.12.2024 | 317,30 | 328,50 | 317,30 | 322,10 | 0,97% | 5.363,00 |
| 18.12.2024 | 325,90 | 325,90 | 319,00 | 319,00 | -1,54% | 7.460,00 |
| 17.12.2024 | 326,30 | 330,00 | 322,60 | 324,00 | -0,89% | 5.093,00 |
| 16.12.2024 | 323,70 | 327,20 | 322,50 | 326,90 | 1,27% | 3.008,00 |
| 13.12.2024 | 324,00 | 326,40 | 322,00 | 322,80 | -1,04% | 2.645,00 |
| 12.12.2024 | 324,00 | 327,80 | 321,20 | 326,20 | 0,83% | 4.914,00 |
| 11.12.2024 | 318,10 | 323,60 | 317,40 | 323,50 | 1,16% | 2.610,00 |
| 10.12.2024 | 318,60 | 321,10 | 317,50 | 319,80 | 0,25% | 4.106,00 |
| 09.12.2024 | 322,40 | 326,00 | 318,10 | 319,00 | -1,21% | 6.379,00 |
| 06.12.2024 | 325,80 | 325,90 | 321,20 | 322,90 | -0,92% | 3.951,00 |
| 05.12.2024 | 327,60 | 332,50 | 322,20 | 325,90 | -0,31% | 6.250,00 |
| 04.12.2024 | 325,20 | 329,20 | 323,90 | 326,90 | 0,71% | 6.359,00 |
| 03.12.2024 | 321,30 | 326,30 | 320,20 | 324,60 | 0,78% | 6.292,00 |
| 02.12.2024 | 324,00 | 328,00 | 319,30 | 322,10 | -0,74% | 8.881,00 |
| 29.11.2024 | 313,10 | 325,70 | 311,80 | 324,50 | 3,51% | 12.179,00 |
| 28.11.2024 | 314,20 | 314,40 | 311,90 | 313,50 | 0,16% | 2.652,00 |
| 27.11.2024 | 316,00 | 318,10 | 310,10 | 313,00 | -1,57% | 4.547,00 |
| 26.11.2024 | 309,80 | 318,00 | 309,60 | 318,00 | 2,48% | 4.449,00 |
| 25.11.2024 | 319,20 | 320,70 | 308,10 | 310,30 | -2,70% | 6.274,00 |
| 22.11.2024 | 313,90 | 319,20 | 312,60 | 318,90 | 1,88% | 6.361,00 |
| 21.11.2024 | 308,90 | 314,80 | 307,00 | 313,00 | 1,72% | 3.840,00 |
| 20.11.2024 | 309,00 | 311,20 | 307,10 | 307,70 | -0,45% | 1.726,00 |
| 19.11.2024 | 311,60 | 312,30 | 307,30 | 309,10 | -0,48% | 1.260,00 |
| 18.11.2024 | 308,30 | 311,70 | 306,80 | 310,60 | 1,17% | 3.959,00 |
| 15.11.2024 | 312,60 | 312,60 | 305,20 | 307,00 | -1,82% | 4.640,00 |
| 14.11.2024 | 311,10 | 316,30 | 310,30 | 312,70 | 1,00% | 3.853,00 |
| 13.11.2024 | 312,70 | 312,70 | 308,00 | 309,60 | -1,31% | 3.558,00 |
| 12.11.2024 | 317,50 | 317,90 | 312,60 | 313,70 | -1,45% | 5.178,00 |
| 11.11.2024 | 321,00 | 326,10 | 315,50 | 318,30 | 1,14% | 6.372,00 |
| 08.11.2024 | 317,70 | 320,00 | 314,30 | 314,70 | -1,16% | 3.647,00 |
| 07.11.2024 | 317,10 | 319,10 | 314,80 | 318,40 | 0,57% | 6.027,00 |
| 06.11.2024 | 311,00 | 321,70 | 310,60 | 316,60 | 2,00% | 5.873,00 |
| 05.11.2024 | 304,40 | 312,60 | 304,40 | 310,40 | 1,90% | 4.181,00 |
| 04.11.2024 | 305,50 | 307,00 | 304,20 | 304,60 | -0,16% | 4.490,00 |
| 01.11.2024 | 300,10 | 306,40 | 300,10 | 305,10 | 1,63% | 1.352,00 |
| 31.10.2024 | 297,50 | 303,50 | 293,00 | 300,20 | 0,77% | 2.884,00 |
| 30.10.2024 | 305,10 | 307,10 | 296,60 | 297,90 | -2,36% | 5.791,00 |
| 29.10.2024 | 307,30 | 309,60 | 305,10 | 305,10 | -0,78% | 1.926,00 |
| 28.10.2024 | 309,70 | 311,00 | 306,40 | 307,50 | -0,16% | 2.738,00 |
| 25.10.2024 | 312,50 | 313,20 | 307,70 | 308,00 | -1,41% | 3.737,00 |
| 24.10.2024 | 306,60 | 314,50 | 306,60 | 312,40 | 1,76% | 4.494,00 |
| 23.10.2024 | 311,30 | 312,00 | 306,20 | 307,00 | -1,35% | 4.925,00 |
| 22.10.2024 | 310,10 | 312,40 | 308,80 | 311,20 | 0,55% | 3.263,00 |
| 21.10.2024 | 309,20 | 312,10 | 308,20 | 309,50 | -0,19% | 3.838,00 |
| 18.10.2024 | 312,90 | 313,00 | 308,70 | 310,10 | -0,93% | 4.497,00 |
| 17.10.2024 | 308,80 | 313,10 | 307,70 | 313,00 | 1,33% | 8.667,00 |
| 16.10.2024 | 303,60 | 308,90 | 298,10 | 308,90 | 1,51% | 11.174,00 |
| 15.10.2024 | 289,90 | 308,40 | 289,90 | 304,30 | 5,15% | 17.186,00 |
| 14.10.2024 | 285,10 | 289,90 | 285,10 | 289,40 | 1,33% | 3.740,00 |
| 11.10.2024 | 284,60 | 287,00 | 282,50 | 285,60 | 0,11% | 930,00 |
| 10.10.2024 | 285,30 | 287,70 | 283,90 | 285,30 | -0,31% | 2.569,00 |
| 09.10.2024 | 284,80 | 287,00 | 283,90 | 286,20 | 0,32% | 2.970,00 |
| 08.10.2024 | 280,10 | 285,40 | 280,00 | 285,30 | 1,49% | 3.789,00 |
| 07.10.2024 | 285,40 | 285,90 | 281,10 | 281,10 | -1,61% | 3.910,00 |
| 04.10.2024 | 283,40 | 285,70 | 281,80 | 285,70 | 1,24% | 1.922,00 |
| 03.10.2024 | 280,90 | 285,00 | 280,50 | 282,20 | -0,11% | 422,00 |
| 02.10.2024 | 285,60 | 286,40 | 280,40 | 282,50 | -0,67% | 5.213,00 |
| 01.10.2024 | 279,70 | 286,10 | 279,70 | 284,40 | 1,72% | 7.330,00 |
| 30.09.2024 | 279,50 | 280,90 | 277,50 | 279,60 | -0,25% | 2.379,00 |