217,000€
0,56%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 216,90 | 218,90 | 216,70 | 217,00 | 0,56% | - |
| 31.05.2023 | 217,20 | 220,40 | 215,40 | 215,80 | -2,04% | 501.960,00 |
| 30.05.2023 | 222,80 | 222,80 | 219,80 | 220,30 | -0,99% | 78.799,00 |
| 29.05.2023 | 223,60 | 223,60 | 221,70 | 222,50 | 0,18% | 24.710,00 |
| 26.05.2023 | 221,90 | 223,10 | 218,70 | 222,10 | 0,50% | 106.026,00 |
| 25.05.2023 | 221,20 | 221,90 | 219,00 | 221,00 | 0,14% | 82.867,00 |
| 24.05.2023 | 222,70 | 222,70 | 217,60 | 220,70 | -1,56% | 123.148,00 |
| 23.05.2023 | 229,20 | 230,00 | 223,90 | 224,20 | -2,44% | 124.382,00 |
| 22.05.2023 | 230,00 | 232,20 | 228,80 | 229,80 | 0,13% | 124.331,00 |
| 19.05.2023 | 233,30 | 233,60 | 229,20 | 229,50 | -1,25% | 170.226,00 |
| 18.05.2023 | 237,00 | 238,50 | 231,10 | 232,40 | -1,36% | 165.962,00 |
| 17.05.2023 | 231,40 | 237,60 | 231,30 | 235,60 | 1,29% | 129.311,00 |
| 16.05.2023 | 228,60 | 232,90 | 228,40 | 232,60 | 1,88% | 120.917,00 |
| 15.05.2023 | 229,00 | 229,40 | 227,20 | 228,30 | -0,22% | 72.594,00 |
| 12.05.2023 | 227,40 | 229,70 | 227,10 | 228,80 | 0,04% | 120.575,00 |
| 11.05.2023 | 229,20 | 231,60 | 226,30 | 228,70 | 0,31% | 169.671,00 |
| 10.05.2023 | 227,30 | 229,30 | 225,90 | 228,00 | 0,35% | 96.452,00 |
| 09.05.2023 | 225,00 | 227,30 | 224,00 | 227,20 | 0,71% | 96.897,00 |
| 08.05.2023 | 228,20 | 228,40 | 224,70 | 225,60 | -1,01% | 104.315,00 |
| 05.05.2023 | 230,00 | 230,40 | 225,30 | 227,90 | -0,57% | 132.481,00 |
| 04.05.2023 | 237,20 | 237,20 | 229,10 | 229,20 | -3,54% | 168.308,00 |
| 03.05.2023 | 237,00 | 239,20 | 236,20 | 237,60 | 0,59% | 72.744,00 |
| 02.05.2023 | 238,30 | 238,40 | 235,20 | 236,20 | -0,63% | 136.823,00 |
| 28.04.2023 | 239,20 | 241,20 | 234,00 | 237,70 | 0,17% | 114.674,00 |
| 27.04.2023 | 237,00 | 240,20 | 236,20 | 237,30 | -0,54% | 106.733,00 |
| 26.04.2023 | 239,40 | 240,50 | 229,90 | 238,60 | -0,33% | 245.977,00 |
| 25.04.2023 | 242,00 | 242,40 | 238,80 | 239,40 | -1,60% | 139.785,00 |
| 24.04.2023 | 242,90 | 245,00 | 242,60 | 243,30 | -0,49% | 67.722,00 |
| 21.04.2023 | 243,00 | 245,10 | 240,70 | 244,50 | 0,82% | 146.009,00 |
| 20.04.2023 | 241,40 | 242,90 | 239,00 | 242,50 | 0,96% | 106.176,00 |
| 19.04.2023 | 242,90 | 242,90 | 239,70 | 240,20 | -1,11% | 112.744,00 |
| 18.04.2023 | 240,80 | 243,90 | 238,70 | 242,90 | 3,54% | 288.030,00 |
| 17.04.2023 | 229,50 | 234,80 | 229,50 | 234,60 | 2,49% | 151.578,00 |
| 14.04.2023 | 232,00 | 232,10 | 228,40 | 228,90 | -1,29% | 120.823,00 |
| 13.04.2023 | 229,90 | 232,00 | 229,50 | 231,90 | 1,00% | 99.641,00 |
| 12.04.2023 | 230,20 | 232,20 | 229,00 | 229,60 | 0,04% | 104.098,00 |
| 11.04.2023 | 231,80 | 231,90 | 229,20 | 229,50 | -0,56% | 110.739,00 |
| 06.04.2023 | 227,20 | 231,10 | 227,00 | 230,80 | 1,54% | 107.230,00 |
| 05.04.2023 | 229,00 | 230,80 | 227,30 | 227,30 | -0,96% | 127.951,00 |
| 04.04.2023 | 229,80 | 232,80 | 228,20 | 229,50 | 0,31% | 133.480,00 |
| 03.04.2023 | 229,90 | 230,50 | 226,50 | 228,80 | -0,78% | 133.248,00 |
| 31.03.2023 | 230,70 | 231,50 | 228,50 | 230,60 | 0,30% | 191.194,00 |
| 30.03.2023 | 229,00 | 231,10 | 227,30 | 229,90 | 0,66% | 111.401,00 |
| 29.03.2023 | 228,00 | 229,40 | 226,70 | 228,40 | 0,62% | 86.626,00 |
| 28.03.2023 | 229,50 | 229,90 | 226,10 | 227,00 | -0,74% | 89.652,00 |
| 27.03.2023 | 229,10 | 229,20 | 226,60 | 228,70 | 1,73% | 111.160,00 |
| 24.03.2023 | 227,20 | 227,40 | 222,90 | 224,80 | -1,45% | 116.818,00 |
| 23.03.2023 | 228,90 | 229,80 | 226,70 | 228,10 | -0,87% | 86.974,00 |
| 22.03.2023 | 228,50 | 231,30 | 227,80 | 230,10 | 0,83% | 86.196,00 |
| 21.03.2023 | 223,70 | 230,00 | 223,20 | 228,20 | 2,75% | 117.763,00 |
| 20.03.2023 | 218,00 | 223,30 | 214,60 | 222,10 | 1,18% | 126.793,00 |
| 17.03.2023 | 225,30 | 226,20 | 218,60 | 219,50 | -1,92% | 316.676,00 |
| 16.03.2023 | 221,00 | 224,00 | 217,90 | 223,80 | 2,99% | 136.363,00 |
| 15.03.2023 | 226,40 | 227,00 | 216,90 | 217,30 | -4,44% | 174.050,00 |
| 14.03.2023 | 220,40 | 229,10 | 220,40 | 227,40 | 3,65% | 116.634,00 |
| 13.03.2023 | 228,80 | 228,80 | 217,00 | 219,40 | -3,65% | 160.417,00 |
| 10.03.2023 | 231,50 | 231,50 | 226,90 | 227,70 | -2,06% | 108.271,00 |
| 09.03.2023 | 231,90 | 233,20 | 229,70 | 232,50 | 0,26% | 77.880,00 |
| 08.03.2023 | 233,40 | 234,70 | 231,90 | 231,90 | -0,73% | 102.176,00 |
| 07.03.2023 | 233,10 | 234,50 | 232,90 | 233,60 | -0,04% | 97.622,00 |
| 06.03.2023 | 233,60 | 235,80 | 233,20 | 233,70 | 0,17% | 82.170,00 |
| 03.03.2023 | 231,90 | 233,70 | 231,70 | 233,30 | 0,65% | 86.327,00 |
| 02.03.2023 | 231,20 | 232,40 | 229,40 | 231,80 | 0,17% | 107.746,00 |
| 01.03.2023 | 230,20 | 232,70 | 230,10 | 231,40 | 1,27% | 133.690,00 |
| 28.02.2023 | 234,00 | 234,80 | 227,60 | 228,50 | -2,43% | 256.649,00 |
| 27.02.2023 | 232,30 | 236,20 | 232,30 | 234,20 | 1,69% | 169.241,00 |
| 24.02.2023 | 232,90 | 234,80 | 230,30 | 230,30 | -0,86% | 285.620,00 |
| 23.02.2023 | 232,10 | 233,70 | 230,10 | 232,30 | 1,22% | 105.314,00 |
| 22.02.2023 | 230,20 | 231,70 | 229,00 | 229,50 | -0,39% | 111.797,00 |
| 21.02.2023 | 229,60 | 232,80 | 228,40 | 230,40 | 0,39% | 93.337,00 |
| 20.02.2023 | 234,50 | 235,00 | 227,20 | 229,50 | -1,92% | 147.691,00 |
| 17.02.2023 | 227,00 | 234,00 | 227,00 | 234,00 | 1,74% | 179.262,00 |
| 16.02.2023 | 228,60 | 230,30 | 226,70 | 230,00 | 1,32% | 192.751,00 |
| 15.02.2023 | 215,40 | 228,70 | 215,30 | 227,00 | 4,13% | 367.581,00 |
| 14.02.2023 | 223,00 | 226,20 | 212,60 | 218,00 | -4,05% | 558.687,00 |
| 13.02.2023 | 224,70 | 228,00 | 224,40 | 227,20 | 1,52% | 144.875,00 |
| 10.02.2023 | 227,50 | 228,30 | 222,60 | 223,80 | -1,19% | 134.010,00 |
| 09.02.2023 | 227,10 | 228,70 | 226,50 | 226,50 | 0,49% | 109.993,00 |
| 08.02.2023 | 226,20 | 227,90 | 225,10 | 225,40 | 0,27% | 107.528,00 |
| 07.02.2023 | 228,00 | 228,20 | 224,70 | 224,80 | -1,27% | 148.171,00 |
| 06.02.2023 | 230,40 | 230,70 | 226,30 | 227,70 | -1,21% | 153.119,00 |
| 03.02.2023 | 232,50 | 233,60 | 229,50 | 230,50 | -1,12% | 181.932,00 |
| 02.02.2023 | 230,20 | 233,80 | 230,20 | 233,10 | 1,44% | 155.454,00 |
| 01.02.2023 | 227,60 | 233,10 | 227,20 | 229,80 | 0,44% | 177.925,00 |
| 31.01.2023 | 228,10 | 229,90 | 226,90 | 228,80 | 0,48% | 166.396,00 |
| 30.01.2023 | 226,20 | 229,00 | 225,50 | 227,70 | 0,18% | 159.620,00 |
| 27.01.2023 | 229,70 | 230,20 | 226,50 | 227,30 | -0,92% | 113.916,00 |
| 26.01.2023 | 225,50 | 229,40 | 223,30 | 229,40 | 1,96% | 157.974,00 |
| 25.01.2023 | 228,10 | 230,10 | 224,60 | 225,00 | -1,01% | 142.774,00 |
| 24.01.2023 | 225,50 | 230,30 | 225,20 | 227,30 | -1,26% | 191.427,00 |
| 23.01.2023 | 229,80 | 230,90 | 227,10 | 230,20 | 0,70% | 125.398,00 |
| 20.01.2023 | 225,70 | 229,60 | 225,60 | 228,60 | 1,60% | 129.249,00 |
| 19.01.2023 | 229,30 | 230,30 | 223,90 | 225,00 | -2,13% | 231.183,00 |
| 18.01.2023 | 227,40 | 231,00 | 227,20 | 229,90 | 1,05% | 109.537,00 |
| 17.01.2023 | 222,70 | 228,00 | 222,70 | 227,50 | 2,20% | 142.244,00 |
| 16.01.2023 | 223,50 | 224,10 | 221,40 | 222,60 | -0,49% | 86.199,00 |
| 13.01.2023 | 221,50 | 223,80 | 220,30 | 223,70 | 1,08% | 186.087,00 |
| 12.01.2023 | 218,50 | 221,80 | 218,50 | 221,30 | 1,51% | 157.667,00 |
| 11.01.2023 | 215,90 | 218,10 | 214,00 | 218,00 | 0,55% | 121.818,00 |
| 10.01.2023 | 217,00 | 218,40 | 215,30 | 216,80 | -0,18% | 118.516,00 |