340,350€
-1,89%
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 |
|---|---|---|---|---|---|---|
| 05.11.2026 | 347,40 | 357,20 | 339,40 | 339,40 | -2,16% | 10.999,00 |
| 04.11.2026 | 333,50 | 350,00 | 330,70 | 346,90 | 4,14% | 9.002,00 |
| 03.11.2026 | 341,90 | 347,00 | 333,10 | 333,10 | -3,17% | 9.086,00 |
| 02.11.2026 | 329,40 | 346,80 | 328,60 | 344,00 | 4,69% | 14.525,00 |
| 30.10.2026 | 332,70 | 335,30 | 326,40 | 328,60 | -1,62% | 7.064,00 |
| 29.10.2026 | 333,00 | 341,20 | 319,50 | 334,00 | 0,18% | 23.983,00 |
| 28.10.2026 | 328,40 | 334,00 | 327,60 | 333,40 | 1,25% | 3.283,00 |
| 27.10.2026 | 328,50 | 331,30 | 324,20 | 329,30 | 0,37% | 2.904,00 |
| 26.10.2026 | 320,00 | 328,50 | 318,20 | 328,10 | 3,05% | 8.533,00 |
| 23.10.2026 | 332,90 | 333,70 | 314,00 | 318,40 | -4,98% | 20.581,00 |
| 22.10.2026 | 343,90 | 343,90 | 332,10 | 335,10 | -2,73% | 4.362,00 |
| 21.10.2026 | 348,70 | 350,60 | 343,40 | 344,50 | -1,23% | 3.679,00 |
| 20.10.2026 | 346,70 | 352,00 | 332,70 | 348,80 | 1,13% | 5.810,00 |
| 19.10.2026 | 351,10 | 353,00 | 344,00 | 344,90 | -1,46% | 5.061,00 |
| 16.10.2026 | 355,50 | 358,90 | 350,00 | 350,00 | -1,38% | 3.426,00 |
| 15.10.2026 | 355,90 | 359,00 | 349,50 | 354,90 | -0,36% | 2.904,00 |
| 14.10.2026 | 350,10 | 361,40 | 350,10 | 356,20 | 1,45% | 2.546,00 |
| 13.10.2026 | 351,10 | 353,50 | 347,50 | 351,10 | 0,03% | 1.662,00 |
| 12.10.2026 | 350,80 | 352,20 | 348,10 | 351,00 | 0,09% | 1.898,00 |
| 09.10.2026 | 346,60 | 350,80 | 344,90 | 350,70 | 0,78% | 2.035,00 |
| 08.10.2026 | 352,90 | 352,90 | 340,10 | 348,00 | -1,44% | 7.334,00 |
| 07.10.2026 | 363,40 | 363,90 | 351,80 | 353,10 | -2,94% | 5.764,00 |
| 06.10.2026 | 371,10 | 378,60 | 363,60 | 363,80 | -1,73% | 7.294,00 |
| 05.10.2026 | 369,90 | 372,80 | 367,60 | 370,20 | -0,16% | 4.941,00 |
| 02.10.2026 | 369,10 | 375,80 | 368,00 | 370,80 | 0,65% | 3.712,00 |
| 01.10.2026 | 372,50 | 378,50 | 368,10 | 368,40 | -1,18% | 6.114,00 |
| 30.09.2026 | 372,10 | 380,90 | 371,40 | 372,80 | 0,24% | 6.052,00 |
| 29.09.2026 | 368,30 | 376,50 | 368,20 | 371,90 | 0,87% | 4.338,00 |
| 28.09.2026 | 371,80 | 374,00 | 367,60 | 368,70 | -0,89% | 3.561,00 |
| 25.09.2026 | 370,50 | 373,00 | 368,60 | 372,00 | 0,54% | 6.331,00 |
| 24.09.2026 | 373,00 | 375,00 | 362,00 | 370,00 | 2,15% | 8.463,00 |
| 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 |