379,050€
0,65%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.06.2025 | 355,70 | 355,70 | 348,70 | 355,30 | 0,11% | 2.938,00 |
| 06.06.2025 | 352,40 | 356,00 | 350,70 | 354,90 | 0,74% | 3.726,00 |
| 05.06.2025 | 358,10 | 359,10 | 352,10 | 352,30 | -1,65% | 5.833,00 |
| 04.06.2025 | 358,00 | 360,40 | 353,60 | 358,20 | 0,17% | 4.790,00 |
| 03.06.2025 | 353,90 | 359,90 | 353,70 | 357,60 | 0,45% | 7.124,00 |
| 02.06.2025 | 351,10 | 356,00 | 346,60 | 356,00 | 0,56% | 8.312,00 |
| 30.05.2025 | 353,90 | 359,90 | 350,10 | 354,00 | -0,11% | 8.500,00 |
| 29.05.2025 | 358,50 | 362,00 | 352,50 | 354,40 | -0,45% | 3.513,00 |
| 28.05.2025 | 350,50 | 360,00 | 350,50 | 356,00 | 0,62% | 9.919,00 |
| 27.05.2025 | 349,40 | 353,90 | 347,10 | 353,80 | 1,52% | 9.367,00 |
| 26.05.2025 | 344,20 | 349,60 | 344,10 | 348,50 | 3,02% | 4.424,00 |
| 23.05.2025 | 344,40 | 350,00 | 334,80 | 338,30 | -1,89% | 16.156,00 |
| 22.05.2025 | 340,80 | 344,90 | 339,90 | 344,80 | 1,23% | 4.583,00 |
| 21.05.2025 | 344,00 | 347,80 | 340,30 | 340,60 | -0,96% | 6.297,00 |
| 20.05.2025 | 338,90 | 344,90 | 337,00 | 343,90 | 1,51% | 10.127,00 |
| 19.05.2025 | 334,30 | 338,90 | 328,60 | 338,80 | 0,62% | 6.907,00 |
| 16.05.2025 | 337,90 | 339,10 | 333,20 | 336,70 | 0,21% | 5.696,00 |
| 15.05.2025 | 328,50 | 339,00 | 327,20 | 336,00 | 1,82% | 7.303,00 |
| 14.05.2025 | 330,90 | 332,00 | 324,70 | 330,00 | -0,33% | 3.552,00 |
| 13.05.2025 | 326,40 | 332,90 | 326,40 | 331,10 | 1,72% | 3.386,00 |
| 12.05.2025 | 324,00 | 330,60 | 316,70 | 325,50 | 0,71% | 8.716,00 |
| 09.05.2025 | 326,90 | 327,40 | 321,40 | 323,20 | -1,07% | 5.674,00 |
| 08.05.2025 | 321,20 | 327,90 | 319,70 | 326,70 | 2,74% | 6.194,00 |
| 07.05.2025 | 321,00 | 325,70 | 317,50 | 318,00 | -1,09% | 4.869,00 |
| 06.05.2025 | 324,80 | 324,90 | 307,00 | 321,50 | -0,80% | 18.038,00 |
| 05.05.2025 | 319,90 | 325,00 | 317,50 | 324,10 | 1,76% | 10.769,00 |
| 02.05.2025 | 307,90 | 319,90 | 306,20 | 318,50 | 4,53% | 17.310,00 |
| 30.04.2025 | 301,40 | 306,70 | 299,50 | 304,70 | 1,06% | 7.081,00 |
| 29.04.2025 | 298,80 | 305,00 | 297,90 | 301,50 | 0,17% | 16.191,00 |
| 28.04.2025 | 294,70 | 307,00 | 290,10 | 301,00 | 2,45% | 13.822,00 |
| 25.04.2025 | 277,10 | 294,90 | 277,10 | 293,80 | 5,04% | 10.659,00 |
| 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 |