301,300€
0,40%
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 |
|---|---|---|---|---|---|---|
| 05.06.2026 | 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 |
| 06.05.2026 | 289,00 | 320,30 | 287,70 | 316,40 | 10,44% | 23.774,00 |
| 05.05.2026 | 282,50 | 287,10 | 281,10 | 286,50 | 1,92% | 10.159,00 |
| 04.05.2026 | 297,00 | 298,00 | 280,90 | 281,10 | -3,96% | 17.511,00 |
| 30.04.2026 | 282,00 | 294,40 | 279,70 | 292,70 | 3,76% | 19.453,00 |
| 29.04.2026 | 286,70 | 289,40 | 282,00 | 282,10 | -1,57% | 7.901,00 |
| 28.04.2026 | 291,50 | 291,50 | 284,90 | 286,60 | -1,31% | 7.217,00 |
| 27.04.2026 | 293,00 | 293,80 | 287,50 | 290,40 | -1,56% | 12.783,00 |
| 24.04.2026 | 296,50 | 297,40 | 287,10 | 295,00 | -2,22% | 22.976,00 |
| 23.04.2026 | 300,10 | 306,00 | 296,40 | 301,70 | -0,33% | 13.907,00 |
| 22.04.2026 | 312,90 | 314,70 | 299,30 | 302,70 | -3,26% | 29.322,00 |
| 21.04.2026 | 334,00 | 334,90 | 312,00 | 312,90 | -6,32% | 27.677,00 |
| 20.04.2026 | 340,50 | 342,00 | 331,00 | 334,00 | -3,47% | 9.955,00 |
| 17.04.2026 | 330,60 | 352,90 | 328,00 | 346,00 | 5,20% | 14.469,00 |
| 16.04.2026 | 336,80 | 338,80 | 326,20 | 328,90 | -1,70% | 4.411,00 |
| 15.04.2026 | 338,90 | 338,90 | 331,10 | 334,60 | -1,01% | 4.856,00 |
| 14.04.2026 | 335,00 | 341,40 | 329,50 | 338,00 | 2,02% | 10.009,00 |
| 13.04.2026 | 323,00 | 340,00 | 317,80 | 331,30 | 1,13% | 9.752,00 |
| 10.04.2026 | 335,40 | 335,40 | 326,20 | 327,60 | -2,06% | 6.888,00 |
| 09.04.2026 | 332,40 | 334,50 | 328,00 | 334,50 | 0,03% | 8.983,00 |
| 08.04.2026 | 338,00 | 339,90 | 331,90 | 334,40 | 5,49% | 10.861,00 |
| 07.04.2026 | 319,00 | 322,00 | 310,00 | 317,00 | -0,41% | 8.269,00 |
| 02.04.2026 | 317,00 | 318,50 | 310,50 | 318,30 | -1,73% | 4.838,00 |
| 01.04.2026 | 317,90 | 330,00 | 315,10 | 323,90 | 1,86% | 8.034,00 |
| 31.03.2026 | 299,30 | 318,00 | 294,60 | 318,00 | 7,22% | 7.183,00 |
| 30.03.2026 | 296,10 | 302,00 | 294,10 | 296,60 | 0,20% | 6.449,00 |
| 27.03.2026 | 313,90 | 313,90 | 295,90 | 296,00 | -5,22% | 7.333,00 |
| 26.03.2026 | 318,70 | 318,70 | 307,20 | 312,30 | -2,28% | 5.404,00 |
| 25.03.2026 | 317,00 | 321,50 | 315,10 | 319,60 | 1,17% | 8.109,00 |
| 24.03.2026 | 310,70 | 316,00 | 305,90 | 315,90 | 0,38% | 5.071,00 |
| 23.03.2026 | 301,90 | 317,90 | 293,10 | 314,70 | 3,05% | 12.374,00 |
| 20.03.2026 | 319,60 | 320,50 | 303,10 | 305,40 | -4,08% | 7.257,00 |
| 19.03.2026 | 330,00 | 330,70 | 315,30 | 318,40 | -3,54% | 10.086,00 |
| 18.03.2026 | 336,40 | 339,00 | 330,00 | 330,10 | -1,61% | 4.756,00 |
| 17.03.2026 | 333,90 | 337,80 | 330,60 | 335,50 | -0,24% | 4.259,00 |
| 16.03.2026 | 336,00 | 337,20 | 329,50 | 336,30 | 0,63% | 6.586,00 |
| 13.03.2026 | 342,40 | 342,40 | 333,10 | 334,20 | -1,73% | 3.843,00 |
| 12.03.2026 | 347,50 | 355,20 | 339,00 | 340,10 | -2,99% | 2.577,00 |
| 11.03.2026 | 350,00 | 352,60 | 345,10 | 350,60 | 0,29% | 2.370,00 |
| 10.03.2026 | 346,10 | 354,00 | 346,10 | 349,60 | 0,75% | 5.954,00 |
| 09.03.2026 | 344,80 | 347,00 | 331,90 | 347,00 | -1,53% | 11.384,00 |
| 06.03.2026 | 350,00 | 352,80 | 344,70 | 352,40 | 1,26% | 4.303,00 |
| 05.03.2026 | 352,00 | 364,80 | 346,00 | 348,00 | -2,71% | 5.076,00 |
| 04.03.2026 | 348,20 | 359,90 | 345,60 | 357,70 | 2,20% | 8.130,00 |
| 03.03.2026 | 350,00 | 357,10 | 342,00 | 350,00 | -1,44% | 10.656,00 |
| 02.03.2026 | 359,00 | 359,00 | 349,60 | 355,10 | -2,47% | 14.279,00 |
| 27.02.2026 | 370,10 | 371,00 | 358,60 | 364,10 | -1,51% | 11.333,00 |
| 26.02.2026 | 379,00 | 379,70 | 369,10 | 369,70 | -2,99% | 12.040,00 |
| 25.02.2026 | 371,80 | 382,20 | 371,80 | 381,10 | 2,45% | 23.338,00 |
| 24.02.2026 | 397,90 | 397,90 | 365,60 | 372,00 | -6,16% | 41.281,00 |
| 23.02.2026 | 400,80 | 400,90 | 394,20 | 396,40 | -1,44% | 2.884,00 |
| 20.02.2026 | 397,90 | 402,20 | 395,00 | 402,20 | 1,18% | 2.945,00 |
| 19.02.2026 | 398,30 | 398,50 | 389,90 | 397,50 | -0,60% | 6.711,00 |
| 18.02.2026 | 400,90 | 404,50 | 393,30 | 399,90 | 0,03% | 5.882,00 |
| 17.02.2026 | 394,10 | 401,40 | 392,80 | 399,80 | 0,76% | 7.089,00 |
| 16.02.2026 | 391,20 | 396,90 | 387,10 | 396,80 | 1,10% | 3.183,00 |
| 13.02.2026 | 377,70 | 399,50 | 376,20 | 392,50 | 3,89% | 14.289,00 |
| 12.02.2026 | 381,50 | 383,10 | 377,80 | 377,80 | -0,34% | 2.533,00 |
| 11.02.2026 | 383,90 | 384,60 | 378,20 | 379,10 | -1,12% | 3.202,00 |
| 10.02.2026 | 385,00 | 386,30 | 380,20 | 383,40 | -0,78% | 3.099,00 |
| 09.02.2026 | 381,10 | 387,10 | 377,50 | 386,40 | 1,47% | 5.469,00 |
| 06.02.2026 | 378,90 | 381,70 | 374,10 | 380,80 | 0,47% | 3.552,00 |
| 05.02.2026 | 373,10 | 380,50 | 370,50 | 379,00 | 1,15% | 3.827,00 |
| 04.02.2026 | 385,00 | 391,90 | 372,80 | 374,70 | -1,11% | 9.041,00 |
| 03.02.2026 | 377,70 | 384,10 | 376,70 | 378,90 | 0,56% | 3.739,00 |
| 02.02.2026 | 372,50 | 379,60 | 370,00 | 376,80 | 1,02% | 2.239,00 |
| 30.01.2026 | 371,10 | 376,20 | 371,00 | 373,00 | 0,19% | 2.027,00 |
| 29.01.2026 | 370,50 | 378,50 | 369,70 | 372,30 | 0,43% | 5.624,00 |
| 28.01.2026 | 381,90 | 382,30 | 366,30 | 370,70 | -3,21% | 6.848,00 |
| 27.01.2026 | 372,90 | 383,00 | 368,60 | 383,00 | 3,10% | 4.760,00 |
| 26.01.2026 | 377,10 | 377,70 | 370,80 | 371,50 | -1,93% | 5.765,00 |
| 23.01.2026 | 375,90 | 379,20 | 373,80 | 378,80 | 0,26% | 3.586,00 |
| 22.01.2026 | 383,10 | 387,20 | 373,60 | 377,80 | -1,77% | 6.829,00 |
| 21.01.2026 | 382,00 | 385,00 | 376,60 | 384,60 | 0,21% | 4.768,00 |
| 20.01.2026 | 379,20 | 385,10 | 375,50 | 383,80 | 1,11% | 5.271,00 |
| 19.01.2026 | 384,00 | 387,30 | 378,10 | 379,60 | -1,91% | 6.628,00 |
| 16.01.2026 | 385,50 | 387,90 | 382,00 | 387,00 | 0,65% | 3.484,00 |
| 15.01.2026 | 387,50 | 388,00 | 383,40 | 384,50 | -0,57% | 3.096,00 |
| 14.01.2026 | 387,10 | 390,10 | 381,50 | 386,70 | 0,03% | 2.730,00 |