321,250€
-0,26%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |