381,300€
-1,73%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 389,90 | 389,90 | 380,40 | 381,00 | -1,80% | 9.782,00 |
| 24.10.2025 | 388,90 | 390,50 | 379,90 | 388,00 | -0,13% | 20.715,00 |
| 23.10.2025 | 381,00 | 388,50 | 374,80 | 388,50 | 2,78% | 19.340,00 |
| 22.10.2025 | 383,90 | 388,00 | 375,80 | 378,00 | -1,61% | 6.790,00 |
| 21.10.2025 | 367,10 | 384,30 | 366,00 | 384,20 | 4,72% | 4.676,00 |
| 20.10.2025 | 366,10 | 369,60 | 365,10 | 366,90 | 0,58% | 4.400,00 |
| 17.10.2025 | 371,90 | 371,90 | 360,50 | 364,80 | -1,80% | 6.003,00 |
| 16.10.2025 | 379,10 | 383,00 | 371,40 | 371,50 | -1,90% | 4.664,00 |
| 15.10.2025 | 389,40 | 389,40 | 378,10 | 378,70 | -2,14% | 4.191,00 |
| 14.10.2025 | 390,00 | 390,90 | 377,70 | 387,00 | -1,02% | 9.365,00 |
| 13.10.2025 | 387,10 | 392,00 | 385,50 | 391,00 | 1,03% | 3.424,00 |
| 10.10.2025 | 396,80 | 399,50 | 382,80 | 387,00 | -2,45% | 8.242,00 |
| 09.10.2025 | 395,20 | 399,20 | 390,80 | 396,70 | 0,43% | 9.181,00 |
| 08.10.2025 | 392,10 | 396,90 | 389,60 | 395,00 | 1,31% | 4.571,00 |
| 07.10.2025 | 389,50 | 392,20 | 388,50 | 389,90 | 0,08% | 3.972,00 |
| 06.10.2025 | 393,80 | 395,80 | 389,10 | 389,60 | -0,79% | 5.690,00 |
| 03.10.2025 | 390,90 | 394,90 | 388,70 | 392,70 | 0,85% | 4.477,00 |
| 02.10.2025 | 395,00 | 397,00 | 387,90 | 389,40 | -1,62% | 8.831,00 |
| 01.10.2025 | 389,90 | 395,80 | 384,10 | 395,80 | 1,18% | 11.755,00 |
| 30.09.2025 | 375,40 | 391,40 | 374,90 | 391,20 | 4,32% | 18.079,00 |
| 29.09.2025 | 374,40 | 378,00 | 371,60 | 375,00 | 0,59% | 5.279,00 |
| 26.09.2025 | 364,80 | 374,10 | 361,80 | 372,80 | 1,91% | 3.701,00 |
| 25.09.2025 | 364,80 | 366,10 | 357,30 | 365,80 | 0,30% | 3.413,00 |
| 24.09.2025 | 363,60 | 370,00 | 362,90 | 364,70 | -0,03% | 2.055,00 |
| 23.09.2025 | 364,30 | 368,40 | 362,80 | 364,80 | 0,58% | 2.722,00 |
| 22.09.2025 | 358,20 | 368,00 | 357,40 | 362,70 | 1,00% | 3.565,00 |
| 19.09.2025 | 361,50 | 362,50 | 354,30 | 359,10 | -0,58% | 4.088,00 |
| 18.09.2025 | 356,80 | 361,90 | 355,40 | 361,20 | 1,55% | 8.459,00 |
| 17.09.2025 | 360,80 | 362,60 | 354,40 | 355,70 | -1,47% | 2.505,00 |
| 16.09.2025 | 361,20 | 362,40 | 355,40 | 361,00 | 0,03% | 5.870,00 |
| 15.09.2025 | 361,50 | 363,00 | 358,20 | 360,90 | 0,17% | 4.703,00 |
| 12.09.2025 | 362,10 | 363,40 | 360,10 | 360,30 | 0,68% | 3.187,00 |
| 11.09.2025 | 361,40 | 364,40 | 355,40 | 357,85 | -0,49% | 5.336,00 |
| 10.09.2025 | 361,20 | 364,00 | 359,40 | 359,60 | -0,36% | 1.715,00 |
| 09.09.2025 | 363,20 | 364,60 | 357,70 | 360,90 | -0,87% | 5.966,00 |
| 08.09.2025 | 362,10 | 366,80 | 360,70 | 364,05 | 0,12% | 3.464,00 |
| 05.09.2025 | 369,90 | 372,40 | 361,90 | 363,60 | -1,44% | 3.764,00 |
| 04.09.2025 | 375,00 | 375,00 | 364,00 | 368,90 | -2,54% | 8.300,00 |
| 03.09.2025 | 373,70 | 379,90 | 373,70 | 378,50 | 0,50% | 3.450,00 |
| 02.09.2025 | 386,90 | 388,40 | 373,30 | 376,60 | -3,16% | 8.163,00 |
| 01.09.2025 | 382,90 | 389,90 | 382,60 | 388,90 | 1,81% | 4.643,00 |
| 29.08.2025 | 382,10 | 385,50 | 380,00 | 382,00 | 0,05% | 4.997,00 |
| 28.08.2025 | 382,70 | 383,40 | 378,00 | 381,80 | 0,21% | 5.087,00 |
| 27.08.2025 | 384,30 | 387,50 | 379,00 | 381,00 | -0,73% | 2.544,00 |
| 26.08.2025 | 379,90 | 385,40 | 377,10 | 383,80 | 0,31% | 5.153,00 |
| 25.08.2025 | 381,70 | 383,20 | 378,70 | 382,60 | 0,58% | 3.297,00 |
| 22.08.2025 | 380,90 | 382,60 | 377,80 | 380,40 | -0,03% | 2.264,00 |
| 21.08.2025 | 379,00 | 383,00 | 378,70 | 380,50 | 0,37% | 2.444,00 |
| 20.08.2025 | 382,60 | 384,20 | 378,40 | 379,10 | -1,51% | 4.994,00 |
| 19.08.2025 | 385,00 | 386,80 | 380,50 | 384,90 | -0,41% | 5.239,00 |
| 18.08.2025 | 389,60 | 390,40 | 383,40 | 386,50 | -0,57% | 2.867,00 |
| 15.08.2025 | 390,00 | 392,00 | 384,90 | 388,70 | 0,41% | 4.073,00 |
| 14.08.2025 | 382,50 | 391,10 | 380,70 | 387,10 | 1,02% | 4.112,00 |
| 13.08.2025 | 388,80 | 391,80 | 381,20 | 383,20 | -0,98% | 7.456,00 |
| 12.08.2025 | 378,60 | 388,90 | 377,50 | 387,00 | 2,57% | 3.923,00 |
| 11.08.2025 | 385,60 | 386,20 | 375,10 | 377,30 | -2,00% | 5.256,00 |
| 08.08.2025 | 381,80 | 388,00 | 379,70 | 385,00 | 1,16% | 5.063,00 |
| 07.08.2025 | 380,90 | 383,20 | 378,00 | 380,60 | 0,42% | 4.559,00 |
| 06.08.2025 | 377,00 | 381,10 | 372,60 | 379,00 | 0,64% | 3.082,00 |
| 05.08.2025 | 380,00 | 383,10 | 375,30 | 376,60 | -0,89% | 10.748,00 |
| 04.08.2025 | 370,00 | 380,00 | 369,40 | 380,00 | 2,95% | 7.292,00 |
| 01.08.2025 | 376,30 | 376,30 | 362,30 | 369,10 | -2,07% | 8.837,00 |
| 31.07.2025 | 375,50 | 380,40 | 374,60 | 376,90 | 0,56% | 5.514,00 |
| 30.07.2025 | 377,10 | 378,70 | 372,60 | 374,80 | -0,35% | 6.497,00 |
| 29.07.2025 | 363,90 | 378,00 | 363,10 | 376,10 | 3,55% | 9.773,00 |
| 28.07.2025 | 365,00 | 367,30 | 358,80 | 363,20 | 0,67% | 12.755,00 |
| 25.07.2025 | 367,60 | 367,90 | 349,00 | 360,80 | -2,20% | 24.046,00 |
| 24.07.2025 | 388,90 | 395,40 | 360,60 | 368,90 | -4,68% | 26.557,00 |
| 23.07.2025 | 382,00 | 389,40 | 381,00 | 387,00 | 1,76% | 4.761,00 |
| 22.07.2025 | 386,00 | 388,50 | 374,40 | 380,30 | -1,22% | 5.134,00 |
| 21.07.2025 | 390,70 | 390,70 | 383,10 | 385,00 | -0,41% | 3.980,00 |
| 18.07.2025 | 389,50 | 392,30 | 385,80 | 386,60 | -0,80% | 4.497,00 |
| 17.07.2025 | 383,20 | 389,70 | 380,00 | 389,70 | 2,18% | 5.245,00 |
| 16.07.2025 | 377,90 | 382,90 | 376,00 | 381,40 | 0,55% | 3.027,00 |
| 15.07.2025 | 384,10 | 385,80 | 377,50 | 379,30 | -1,22% | 2.983,00 |
| 14.07.2025 | 383,00 | 384,80 | 375,00 | 384,00 | -0,18% | 5.750,00 |
| 11.07.2025 | 378,80 | 384,80 | 373,00 | 384,70 | 1,02% | 4.856,00 |
| 10.07.2025 | 385,10 | 385,90 | 378,00 | 380,80 | -1,32% | 5.819,00 |
| 09.07.2025 | 384,00 | 385,90 | 381,50 | 385,90 | 0,78% | 4.989,00 |
| 08.07.2025 | 375,20 | 386,70 | 375,20 | 382,90 | 1,70% | 7.306,00 |
| 07.07.2025 | 372,90 | 377,60 | 371,30 | 376,50 | 1,21% | 6.372,00 |
| 04.07.2025 | 370,10 | 373,00 | 368,70 | 372,00 | 0,03% | 2.325,00 |
| 03.07.2025 | 367,30 | 372,50 | 364,20 | 371,90 | 1,42% | 5.089,00 |
| 02.07.2025 | 364,00 | 366,90 | 359,10 | 366,70 | 0,74% | 5.569,00 |
| 01.07.2025 | 377,40 | 379,30 | 360,70 | 364,00 | -3,50% | 5.618,00 |
| 30.06.2025 | 376,60 | 379,90 | 374,60 | 377,20 | 0,48% | 6.686,00 |
| 27.06.2025 | 374,10 | 377,10 | 369,90 | 375,40 | 0,86% | 4.918,00 |
| 26.06.2025 | 371,50 | 374,00 | 365,90 | 372,20 | 0,38% | 6.060,00 |
| 25.06.2025 | 377,60 | 377,60 | 369,10 | 370,80 | -1,85% | 6.030,00 |
| 24.06.2025 | 374,30 | 380,60 | 372,40 | 377,80 | 1,37% | 13.791,00 |
| 23.06.2025 | 373,50 | 374,30 | 367,00 | 372,70 | -0,35% | 5.309,00 |
| 20.06.2025 | 369,00 | 375,00 | 368,70 | 374,00 | 2,19% | 8.861,00 |
| 19.06.2025 | 368,80 | 375,10 | 365,60 | 366,00 | -0,19% | 10.046,00 |
| 18.06.2025 | 352,60 | 366,70 | 352,30 | 366,70 | 3,53% | 12.294,00 |
| 17.06.2025 | 346,30 | 359,50 | 341,70 | 354,20 | 1,78% | 10.106,00 |
| 16.06.2025 | 340,50 | 349,50 | 339,30 | 348,00 | 2,78% | 3.202,00 |
| 13.06.2025 | 339,90 | 343,00 | 336,20 | 338,60 | -2,11% | 6.591,00 |
| 12.06.2025 | 348,00 | 348,40 | 341,90 | 345,90 | -0,60% | 3.613,00 |
| 11.06.2025 | 348,00 | 357,20 | 343,00 | 348,00 | 0,26% | 3.528,00 |
| 10.06.2025 | 354,90 | 356,00 | 346,70 | 347,10 | -2,31% | 6.566,00 |