314,850€
-1,11%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 317,70 | 320,35 | 314,25 | 314,80 | -1,13% | 3.547,00 |
| 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 |
| 27.09.2024 | 285,80 | 285,90 | 279,50 | 280,30 | -1,34% | 3.420,00 |
| 26.09.2024 | 284,20 | 285,00 | 282,50 | 284,10 | 0,25% | 3.939,00 |
| 25.09.2024 | 281,40 | 283,80 | 280,60 | 283,40 | 0,25% | 2.934,00 |
| 24.09.2024 | 280,90 | 283,40 | 278,00 | 282,70 | 1,33% | 6.133,00 |
| 23.09.2024 | 279,40 | 280,90 | 277,50 | 279,00 | 0,11% | 3.355,00 |
| 20.09.2024 | 274,80 | 279,80 | 274,60 | 278,70 | 1,38% | 7.065,00 |
| 19.09.2024 | 271,70 | 278,00 | 270,30 | 274,90 | 1,51% | 4.679,00 |
| 18.09.2024 | 268,90 | 273,30 | 268,90 | 270,80 | 0,67% | 1.569,00 |
| 17.09.2024 | 277,00 | 278,70 | 268,60 | 269,00 | -2,89% | 6.582,00 |
| 16.09.2024 | 273,10 | 279,10 | 271,40 | 277,00 | -0,72% | 3.837,00 |
| 13.09.2024 | 275,10 | 279,90 | 275,00 | 279,00 | 0,98% | 6.562,00 |
| 12.09.2024 | 275,70 | 276,60 | 274,70 | 276,30 | 0,51% | 1.391,00 |
| 11.09.2024 | 273,90 | 275,30 | 271,00 | 274,90 | 0,48% | 6.196,00 |
| 10.09.2024 | 268,00 | 274,40 | 267,50 | 273,60 | 1,30% | 3.535,00 |
| 09.09.2024 | 267,30 | 271,30 | 267,30 | 270,10 | 1,31% | 1.285,00 |
| 06.09.2024 | 265,70 | 273,10 | 264,40 | 266,60 | 0,68% | 2.451,00 |
| 05.09.2024 | 266,20 | 267,20 | 262,60 | 264,80 | -1,01% | 1.198,00 |
| 04.09.2024 | 263,00 | 267,50 | 261,90 | 267,50 | 1,29% | 1.608,00 |
| 03.09.2024 | 266,00 | 269,60 | 264,00 | 264,10 | -1,12% | 3.954,00 |
| 02.09.2024 | 269,40 | 270,50 | 266,00 | 267,10 | -0,93% | 2.158,00 |
| 30.08.2024 | 270,60 | 271,30 | 269,40 | 269,60 | -0,44% | 1.689,00 |
| 29.08.2024 | 268,70 | 271,80 | 268,00 | 270,80 | 0,78% | 2.994,00 |
| 28.08.2024 | 266,10 | 270,00 | 266,10 | 268,70 | 0,64% | 1.972,00 |
| 27.08.2024 | 265,10 | 267,70 | 264,60 | 267,00 | 0,34% | 2.821,00 |
| 26.08.2024 | 266,40 | 267,80 | 262,40 | 266,10 | -0,08% | 1.757,00 |
| 23.08.2024 | 265,60 | 267,90 | 264,90 | 266,30 | 0,08% | 1.576,00 |
| 22.08.2024 | 264,60 | 268,10 | 264,50 | 266,10 | 0,38% | 1.464,00 |
| 21.08.2024 | 266,60 | 267,60 | 265,00 | 265,10 | -0,86% | 2.065,00 |
| 20.08.2024 | 266,00 | 270,70 | 266,00 | 267,40 | -0,45% | 5.194,00 |
| 19.08.2024 | 267,80 | 270,00 | 265,00 | 268,60 | 0,04% | 3.230,00 |
| 16.08.2024 | 267,90 | 269,00 | 266,40 | 268,50 | 0,56% | 5.989,00 |
| 15.08.2024 | 265,40 | 267,90 | 264,50 | 267,00 | 0,75% | 1.912,00 |
| 14.08.2024 | 262,60 | 266,60 | 262,50 | 265,00 | 0,91% | 3.959,00 |
| 13.08.2024 | 258,20 | 262,80 | 258,20 | 262,60 | 1,86% | 2.511,00 |
| 12.08.2024 | 258,70 | 260,00 | 257,80 | 257,80 | -0,46% | 2.472,00 |
| 09.08.2024 | 259,10 | 260,10 | 257,70 | 259,00 | -0,15% | 3.530,00 |
| 08.08.2024 | 261,30 | 261,40 | 257,80 | 259,40 | -0,27% | 2.499,00 |
| 07.08.2024 | 258,90 | 263,00 | 258,50 | 260,10 | 1,21% | 4.749,00 |
| 06.08.2024 | 254,90 | 258,70 | 253,00 | 257,00 | 1,42% | 4.899,00 |
| 05.08.2024 | 250,70 | 254,00 | 245,80 | 253,40 | -1,67% | 13.856,00 |
| 02.08.2024 | 254,90 | 262,60 | 253,50 | 257,70 | -0,88% | 9.506,00 |
| 01.08.2024 | 267,90 | 278,80 | 258,00 | 260,00 | -0,76% | 22.610,00 |
| 31.07.2024 | 260,70 | 264,00 | 259,10 | 262,00 | 0,77% | 5.150,00 |
| 30.07.2024 | 254,80 | 261,10 | 254,50 | 260,00 | 1,96% | 7.195,00 |
| 29.07.2024 | 258,10 | 258,80 | 254,00 | 255,00 | -0,97% | 2.924,00 |
| 26.07.2024 | 253,40 | 258,40 | 253,30 | 257,50 | 1,34% | 5.755,00 |
| 25.07.2024 | 250,70 | 255,00 | 246,00 | 254,10 | 0,63% | 4.790,00 |
| 24.07.2024 | 251,00 | 255,50 | 251,00 | 252,50 | 0,00% | 7.436,00 |
| 23.07.2024 | 247,30 | 253,80 | 245,20 | 252,50 | 1,81% | 2.296,00 |
| 22.07.2024 | 248,90 | 249,70 | 246,60 | 248,00 | 0,16% | 3.168,00 |
| 19.07.2024 | 244,30 | 248,80 | 244,30 | 247,60 | 1,10% | 1.740,00 |
| 18.07.2024 | 249,30 | 250,50 | 244,90 | 244,90 | -1,53% | 1.181,00 |
| 17.07.2024 | 250,10 | 253,00 | 248,10 | 248,70 | -0,72% | 2.746,00 |
| 16.07.2024 | 250,30 | 251,00 | 248,00 | 250,50 | 0,20% | 1.744,00 |
| 15.07.2024 | 250,70 | 253,00 | 249,90 | 250,00 | -0,28% | 3.282,00 |
| 12.07.2024 | 246,20 | 254,80 | 246,00 | 250,70 | 2,28% | 4.624,00 |
| 11.07.2024 | 246,90 | 247,20 | 244,00 | 245,10 | -0,65% | 1.948,00 |
| 10.07.2024 | 245,90 | 249,20 | 243,10 | 246,70 | -0,80% | 6.145,00 |
| 09.07.2024 | 253,00 | 253,80 | 248,60 | 248,70 | -2,01% | 3.252,00 |
| 08.07.2024 | 252,10 | 256,70 | 252,10 | 253,80 | 0,04% | 5.708,00 |
| 05.07.2024 | 252,00 | 257,20 | 251,80 | 253,70 | 0,48% | 7.412,00 |
| 04.07.2024 | 250,30 | 255,30 | 249,60 | 252,50 | 0,96% | 6.024,00 |
| 03.07.2024 | 244,20 | 252,00 | 243,90 | 250,10 | 2,50% | 16.193,00 |
| 02.07.2024 | 235,70 | 244,20 | 235,60 | 244,00 | 3,35% | 6.381,00 |
| 01.07.2024 | 241,50 | 241,50 | 234,50 | 236,10 | -0,38% | 1.899,00 |
| 28.06.2024 | 232,70 | 242,60 | 232,70 | 237,00 | 1,98% | 25.625,00 |
| 27.06.2024 | 220,50 | 233,40 | 220,40 | 232,40 | 5,49% | 9.548,00 |
| 26.06.2024 | 221,30 | 222,30 | 216,50 | 220,30 | -0,45% | 5.147,00 |
| 25.06.2024 | 224,00 | 224,70 | 212,00 | 221,30 | -1,29% | 11.954,00 |
| 24.06.2024 | 228,40 | 230,00 | 223,70 | 224,20 | -1,80% | 6.079,00 |