363,000€
1,09%
Echtzeit-Aktienkurs MTU AERO ENGINES NA O.N.
Bid:
Ask:
Aktienkurse zur MTU AERO ENGINES NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 357,60 | 365,20 | 357,60 | 362,20 | 0,86% | 4.419,00 |
| 22.09.2026 | 350,90 | 360,00 | 346,60 | 359,10 | 2,10% | 5.685,00 |
| 21.09.2026 | 341,90 | 351,70 | 341,60 | 351,70 | 3,26% | 2.329,00 |
| 18.09.2026 | 345,40 | 346,00 | 338,80 | 340,60 | -1,39% | 1.520,00 |
| 17.09.2026 | 338,90 | 346,50 | 338,90 | 345,40 | 2,16% | 2.981,00 |
| 16.09.2026 | 336,00 | 340,10 | 333,10 | 338,10 | 1,05% | 4.921,00 |
| 15.09.2026 | 327,90 | 337,00 | 327,80 | 334,60 | 1,21% | 2.262,00 |
| 14.09.2026 | 342,00 | 342,00 | 327,00 | 330,60 | -3,53% | 7.712,00 |
| 11.09.2026 | 337,80 | 344,10 | 337,80 | 342,70 | 1,69% | 2.185,00 |
| 10.09.2026 | 345,80 | 349,70 | 336,80 | 337,00 | -1,66% | 2.960,00 |
| 09.09.2026 | 352,60 | 353,40 | 342,40 | 342,70 | -3,36% | 2.101,00 |
| 08.09.2026 | 352,10 | 355,30 | 349,40 | 354,60 | 0,65% | 1.546,00 |
| 07.09.2026 | 347,00 | 358,90 | 346,10 | 352,30 | 1,12% | 5.763,00 |
| 04.09.2026 | 345,40 | 350,80 | 343,60 | 348,40 | 1,07% | 3.058,00 |
| 03.09.2026 | 341,10 | 345,60 | 337,40 | 344,70 | 1,14% | 4.786,00 |
| 02.09.2026 | 341,60 | 347,00 | 340,80 | 340,80 | -0,18% | 3.561,00 |
| 01.09.2026 | 351,90 | 352,00 | 340,80 | 341,40 | -2,76% | 7.787,00 |
| 31.08.2026 | 357,80 | 357,90 | 350,50 | 351,10 | -1,95% | 4.582,00 |
| 28.08.2026 | 358,80 | 362,40 | 357,10 | 358,10 | -0,06% | 3.717,00 |
| 27.08.2026 | 367,30 | 367,40 | 357,50 | 358,30 | -2,21% | 4.883,00 |
| 26.08.2026 | 357,20 | 369,80 | 356,30 | 366,40 | 3,18% | 4.851,00 |
| 25.08.2026 | 354,50 | 360,30 | 353,10 | 355,10 | 0,34% | 3.595,00 |
| 24.08.2026 | 352,30 | 357,20 | 350,80 | 353,90 | 0,37% | 2.050,00 |
| 21.08.2026 | 359,60 | 359,70 | 350,60 | 352,60 | -1,81% | 5.345,00 |
| 20.08.2026 | 365,40 | 367,40 | 357,70 | 359,10 | -1,64% | 5.459,00 |
| 19.08.2026 | 372,30 | 377,50 | 364,40 | 365,10 | -2,28% | 4.047,00 |
| 18.08.2026 | 379,40 | 381,10 | 371,10 | 373,60 | -2,17% | 2.415,00 |
| 17.08.2026 | 381,60 | 385,00 | 379,20 | 381,90 | -0,37% | 4.642,00 |
| 14.08.2026 | 379,00 | 385,30 | 377,20 | 383,30 | 1,11% | 7.225,00 |
| 13.08.2026 | 377,70 | 380,80 | 376,00 | 379,10 | 0,42% | 3.626,00 |
| 12.08.2026 | 375,90 | 380,20 | 374,80 | 377,50 | 0,75% | 8.078,00 |
| 11.08.2026 | 375,90 | 378,10 | 372,30 | 374,70 | -0,05% | 3.422,00 |
| 10.08.2026 | 370,60 | 376,30 | 367,80 | 374,90 | 1,24% | 3.967,00 |
| 07.08.2026 | 366,00 | 378,80 | 363,00 | 370,30 | -0,67% | 5.672,00 |
| 06.08.2026 | 378,30 | 383,50 | 371,90 | 372,80 | -1,22% | 7.026,00 |
| 05.08.2026 | 372,10 | 380,20 | 371,60 | 377,40 | 1,53% | 6.096,00 |
| 04.08.2026 | 370,80 | 376,00 | 363,30 | 371,70 | 0,62% | 8.610,00 |
| 03.08.2026 | 368,00 | 373,50 | 367,10 | 369,40 | 2,07% | 9.581,00 |
| 31.07.2026 | 359,50 | 364,70 | 355,20 | 361,90 | 0,47% | 4.881,00 |
| 30.07.2026 | 356,00 | 371,80 | 352,50 | 360,20 | 0,95% | 8.380,00 |
| 29.07.2026 | 359,90 | 363,00 | 353,80 | 356,80 | -0,86% | 4.137,00 |
| 28.07.2026 | 351,50 | 362,90 | 351,10 | 359,90 | 2,56% | 5.812,00 |
| 27.07.2026 | 348,10 | 355,10 | 345,60 | 350,90 | 2,57% | 3.056,00 |
| 24.07.2026 | 335,40 | 343,80 | 335,00 | 342,10 | 1,51% | 2.279,00 |
| 23.07.2026 | 341,30 | 342,30 | 334,50 | 337,00 | -0,88% | 3.115,00 |
| 22.07.2026 | 338,50 | 345,40 | 337,20 | 340,00 | 0,86% | 2.777,00 |
| 21.07.2026 | 334,20 | 339,00 | 332,60 | 337,10 | 1,11% | 2.792,00 |
| 20.07.2026 | 340,00 | 340,90 | 333,10 | 333,40 | -2,14% | 4.593,00 |
| 17.07.2026 | 341,20 | 343,50 | 339,10 | 340,70 | -0,84% | 2.353,00 |
| 16.07.2026 | 348,20 | 349,70 | 339,60 | 343,60 | -1,66% | 4.080,00 |
| 15.07.2026 | 349,00 | 351,70 | 341,60 | 349,40 | 0,23% | 2.065,00 |
| 14.07.2026 | 350,30 | 354,20 | 343,90 | 348,60 | -0,60% | 6.509,00 |
| 13.07.2026 | 356,90 | 359,40 | 350,50 | 350,70 | -3,63% | 3.429,00 |
| 10.07.2026 | 364,00 | 366,80 | 359,70 | 363,90 | 0,36% | 3.488,00 |
| 09.07.2026 | 357,70 | 365,70 | 353,80 | 362,60 | 1,45% | 5.174,00 |
| 08.07.2026 | 365,00 | 365,90 | 350,70 | 357,40 | -3,80% | 17.480,00 |
| 07.07.2026 | 374,40 | 379,20 | 364,40 | 371,50 | -1,04% | 7.712,00 |
| 06.07.2026 | 378,10 | 381,90 | 373,00 | 375,40 | -1,08% | 10.917,00 |
| 03.07.2026 | 374,90 | 382,50 | 374,50 | 379,50 | 1,66% | 8.618,00 |
| 02.07.2026 | 369,80 | 379,20 | 366,70 | 373,30 | 0,92% | 11.257,00 |
| 01.07.2026 | 363,10 | 374,20 | 363,10 | 369,90 | 1,31% | 8.111,00 |
| 30.06.2026 | 360,90 | 367,20 | 358,10 | 365,10 | 1,00% | 4.528,00 |
| 29.06.2026 | 357,50 | 361,50 | 353,50 | 361,50 | 0,75% | 5.267,00 |
| 26.06.2026 | 360,10 | 362,20 | 351,30 | 358,80 | -0,91% | 7.894,00 |
| 25.06.2026 | 357,90 | 367,00 | 354,00 | 362,10 | 1,57% | 12.648,00 |
| 24.06.2026 | 338,60 | 359,40 | 338,10 | 356,50 | 5,29% | 21.782,00 |
| 23.06.2026 | 335,40 | 344,00 | 333,50 | 338,60 | 0,36% | 6.591,00 |
| 22.06.2026 | 333,80 | 338,70 | 332,00 | 337,40 | 1,17% | 5.722,00 |
| 19.06.2026 | 341,10 | 342,90 | 332,90 | 333,50 | -2,68% | 6.834,00 |
| 18.06.2026 | 331,00 | 342,90 | 328,70 | 342,70 | 4,07% | 12.725,00 |
| 17.06.2026 | 324,70 | 332,50 | 322,70 | 329,30 | 1,89% | 5.938,00 |
| 16.06.2026 | 327,00 | 333,00 | 321,50 | 323,20 | -0,55% | 12.005,00 |
| 15.06.2026 | 321,00 | 335,00 | 320,60 | 325,00 | 3,80% | 17.781,00 |
| 12.06.2026 | 314,90 | 321,90 | 309,20 | 313,10 | 0,68% | 13.630,00 |
| 11.06.2026 | 299,90 | 314,80 | 296,00 | 311,00 | 3,70% | 6.674,00 |
| 10.06.2026 | 302,50 | 305,30 | 295,70 | 299,90 | -1,83% | 3.930,00 |
| 09.06.2026 | 301,00 | 308,00 | 296,50 | 305,50 | 1,70% | 4.510,00 |
| 08.06.2026 | 295,20 | 303,40 | 290,10 | 300,40 | 0,00% | 5.956,00 |
| 05.06.2026 | 297,80 | 304,50 | 297,80 | 300,40 | -0,27% | 4.911,00 |
| 04.06.2026 | 293,90 | 301,30 | 293,10 | 301,20 | 2,45% | 3.347,00 |
| 03.06.2026 | 299,00 | 299,40 | 290,90 | 294,00 | -1,74% | 8.491,00 |
| 02.06.2026 | 305,20 | 309,90 | 299,10 | 299,20 | -1,42% | 7.846,00 |
| 01.06.2026 | 312,50 | 314,40 | 301,20 | 303,50 | -3,07% | 7.252,00 |
| 29.05.2026 | 315,70 | 322,40 | 311,60 | 313,10 | -0,67% | 8.867,00 |
| 28.05.2026 | 309,80 | 317,00 | 308,00 | 315,20 | 0,70% | 12.526,00 |
| 27.05.2026 | 304,30 | 314,30 | 303,60 | 313,00 | 3,30% | 11.932,00 |
| 26.05.2026 | 311,90 | 313,90 | 302,10 | 303,00 | -3,78% | 9.135,00 |
| 25.05.2026 | 302,00 | 317,80 | 302,00 | 314,90 | 7,00% | 15.340,00 |
| 22.05.2026 | 290,70 | 296,70 | 285,50 | 294,30 | 1,38% | 6.223,00 |
| 21.05.2026 | 288,90 | 292,70 | 284,70 | 290,30 | 0,62% | 8.389,00 |
| 20.05.2026 | 273,30 | 289,80 | 272,10 | 288,50 | 5,52% | 10.285,00 |
| 19.05.2026 | 275,40 | 281,10 | 272,10 | 273,40 | -0,55% | 14.158,00 |
| 18.05.2026 | 271,50 | 279,30 | 266,30 | 274,90 | 0,70% | 17.364,00 |
| 15.05.2026 | 286,00 | 287,50 | 272,50 | 273,00 | -4,61% | 15.873,00 |
| 14.05.2026 | 288,90 | 291,60 | 286,20 | 286,20 | -1,48% | 1.882,00 |
| 13.05.2026 | 293,40 | 293,40 | 284,10 | 290,50 | -0,34% | 6.884,00 |
| 12.05.2026 | 292,50 | 294,80 | 289,40 | 291,50 | -0,75% | 7.584,00 |
| 11.05.2026 | 300,00 | 303,20 | 292,90 | 293,70 | -3,67% | 13.304,00 |
| 08.05.2026 | 314,00 | 314,00 | 301,60 | 304,90 | -2,87% | 6.752,00 |
| 07.05.2026 | 317,90 | 325,80 | 312,70 | 313,90 | -0,79% | 20.216,00 |