291,100€
4,08%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 278,20 | 293,35 | 277,30 | 291,10 | 4,08% | 9.048,00 |
| 24.04.2025 | 279,50 | 281,40 | 274,30 | 279,70 | 0,29% | 4.973,00 |
| 23.04.2025 | 274,30 | 280,60 | 270,70 | 278,90 | 2,50% | 10.934,00 |
| 22.04.2025 | 271,20 | 274,00 | 266,60 | 272,10 | -0,44% | 7.456,00 |
| 17.04.2025 | 275,50 | 277,60 | 268,00 | 273,30 | -0,15% | 9.966,00 |
| 16.04.2025 | 276,50 | 277,70 | 271,60 | 273,70 | -1,01% | 4.385,00 |
| 15.04.2025 | 276,40 | 278,40 | 269,60 | 276,50 | 0,04% | 13.862,00 |
| 14.04.2025 | 275,60 | 278,70 | 272,50 | 276,40 | 1,43% | 14.043,00 |
| 11.04.2025 | 291,00 | 293,90 | 265,90 | 272,50 | -6,13% | 18.824,00 |
| 10.04.2025 | 296,00 | 306,70 | 282,60 | 290,30 | -0,24% | 20.008,00 |
| 09.04.2025 | 272,60 | 310,00 | 260,90 | 291,00 | 7,78% | 19.169,00 |
| 08.04.2025 | 273,30 | 287,00 | 270,00 | 270,00 | 0,19% | 22.564,00 |
| 07.04.2025 | 270,00 | 282,30 | 239,10 | 269,50 | -4,26% | 30.847,00 |
| 04.04.2025 | 310,90 | 310,90 | 278,50 | 281,50 | -9,89% | 21.675,00 |
| 03.04.2025 | 317,00 | 317,10 | 289,00 | 312,40 | -3,10% | 16.721,00 |
| 02.04.2025 | 328,80 | 330,00 | 317,80 | 322,40 | -1,86% | 2.996,00 |
| 01.04.2025 | 322,70 | 329,80 | 319,90 | 328,50 | 2,34% | 5.853,00 |
| 31.03.2025 | 325,10 | 326,20 | 319,70 | 321,00 | -2,10% | 6.215,00 |
| 28.03.2025 | 335,80 | 336,60 | 325,70 | 327,90 | -2,93% | 7.973,00 |
| 27.03.2025 | 336,10 | 338,20 | 330,60 | 337,80 | 0,51% | 2.724,00 |
| 26.03.2025 | 344,70 | 345,00 | 335,60 | 336,10 | -2,55% | 3.057,00 |
| 25.03.2025 | 342,00 | 346,20 | 338,50 | 344,90 | 0,52% | 3.763,00 |
| 24.03.2025 | 341,60 | 344,10 | 340,00 | 343,10 | 0,79% | 3.516,00 |
| 21.03.2025 | 343,90 | 344,40 | 335,00 | 340,40 | -0,87% | 2.813,00 |
| 20.03.2025 | 346,10 | 347,00 | 332,70 | 343,40 | -0,52% | 6.099,00 |
| 19.03.2025 | 339,40 | 346,90 | 334,30 | 345,20 | 1,68% | 9.115,00 |
| 18.03.2025 | 336,70 | 340,90 | 333,10 | 339,50 | 1,04% | 5.868,00 |
| 17.03.2025 | 333,90 | 336,00 | 332,10 | 336,00 | 0,69% | 7.472,00 |
| 14.03.2025 | 320,00 | 335,30 | 317,90 | 333,70 | 3,70% | 12.789,00 |
| 13.03.2025 | 331,40 | 331,90 | 321,10 | 321,80 | -3,07% | 6.265,00 |
| 12.03.2025 | 321,00 | 333,90 | 317,80 | 332,00 | 3,43% | 7.967,00 |
| 11.03.2025 | 310,00 | 322,00 | 309,90 | 321,00 | 3,62% | 16.772,00 |
| 10.03.2025 | 333,80 | 336,00 | 307,30 | 309,80 | -6,69% | 20.505,00 |
| 07.03.2025 | 348,00 | 348,00 | 326,70 | 332,00 | -4,02% | 15.178,00 |
| 06.03.2025 | 354,90 | 355,90 | 340,10 | 345,90 | -2,37% | 18.358,00 |
| 05.03.2025 | 341,00 | 355,70 | 341,00 | 354,30 | 1,52% | 12.742,00 |
| 04.03.2025 | 345,90 | 350,90 | 337,30 | 349,00 | 0,84% | 24.932,00 |
| 03.03.2025 | 342,80 | 347,90 | 336,50 | 346,10 | 3,62% | 33.823,00 |
| 28.02.2025 | 319,80 | 335,90 | 318,20 | 334,00 | 4,38% | 21.600,00 |
| 27.02.2025 | 319,00 | 326,70 | 316,70 | 320,00 | 0,31% | 11.671,00 |
| 26.02.2025 | 312,00 | 319,70 | 311,00 | 319,00 | 2,51% | 16.321,00 |
| 25.02.2025 | 308,60 | 313,00 | 305,00 | 311,20 | 0,84% | 9.998,00 |
| 24.02.2025 | 307,60 | 310,30 | 302,20 | 308,60 | 1,48% | 15.677,00 |
| 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 |