189,525€
-0,17%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2023 | 185,75 | 190,00 | 184,10 | 190,00 | 0,08% | 217.306,00 |
| 07.12.2023 | 190,25 | 193,95 | 189,75 | 189,85 | 0,21% | 187.676,00 |
| 06.12.2023 | 187,50 | 191,10 | 186,35 | 189,45 | 1,34% | 134.788,00 |
| 05.12.2023 | 187,75 | 188,35 | 185,45 | 186,95 | -0,48% | 124.931,00 |
| 04.12.2023 | 192,30 | 192,80 | 187,85 | 187,85 | -2,42% | 117.348,00 |
| 01.12.2023 | 188,20 | 192,50 | 188,00 | 192,50 | 2,53% | 159.143,00 |
| 30.11.2023 | 187,80 | 188,50 | 186,00 | 187,75 | -0,05% | 242.685,00 |
| 29.11.2023 | 187,80 | 188,90 | 187,00 | 187,85 | 0,43% | 93.205,00 |
| 28.11.2023 | 184,75 | 187,50 | 184,35 | 187,05 | 0,89% | 107.192,00 |
| 27.11.2023 | 187,75 | 188,10 | 184,75 | 185,40 | -1,44% | 124.307,00 |
| 24.11.2023 | 187,80 | 189,20 | 187,30 | 188,10 | 0,40% | 100.449,00 |
| 23.11.2023 | 188,00 | 188,25 | 186,85 | 187,35 | -0,37% | 84.799,00 |
| 22.11.2023 | 188,00 | 188,85 | 187,00 | 188,05 | 0,08% | 105.989,00 |
| 21.11.2023 | 185,45 | 189,00 | 185,10 | 187,90 | 1,10% | 122.436,00 |
| 20.11.2023 | 186,30 | 189,05 | 185,65 | 185,85 | -0,08% | 99.239,00 |
| 17.11.2023 | 184,30 | 186,55 | 183,90 | 186,00 | 1,14% | 129.204,00 |
| 16.11.2023 | 183,40 | 185,20 | 182,70 | 183,90 | 0,16% | 109.205,00 |
| 15.11.2023 | 183,25 | 184,35 | 181,95 | 183,60 | 0,03% | 130.195,00 |
| 14.11.2023 | 184,00 | 184,90 | 181,20 | 183,55 | -0,27% | 200.442,00 |
| 13.11.2023 | 182,65 | 185,80 | 182,45 | 184,05 | 1,10% | 136.629,00 |
| 10.11.2023 | 183,05 | 183,50 | 181,05 | 182,05 | -0,74% | 137.192,00 |
| 09.11.2023 | 182,40 | 183,80 | 180,95 | 183,40 | 0,55% | 114.038,00 |
| 08.11.2023 | 180,05 | 184,75 | 179,25 | 182,40 | 0,80% | 129.352,00 |
| 07.11.2023 | 181,00 | 183,25 | 180,10 | 180,95 | -0,22% | 190.826,00 |
| 06.11.2023 | 183,15 | 183,80 | 181,00 | 181,35 | -1,06% | 142.493,00 |
| 03.11.2023 | 182,00 | 184,90 | 180,75 | 183,30 | 1,13% | 174.351,00 |
| 02.11.2023 | 181,00 | 183,40 | 180,85 | 181,25 | 0,53% | 203.086,00 |
| 01.11.2023 | 178,30 | 183,10 | 177,15 | 180,30 | 1,86% | 188.831,00 |
| 31.10.2023 | 178,70 | 178,70 | 174,25 | 177,00 | -0,37% | 199.261,00 |
| 30.10.2023 | 177,95 | 179,80 | 176,55 | 177,65 | 1,54% | 245.700,00 |
| 27.10.2023 | 180,00 | 183,60 | 174,45 | 174,95 | -2,75% | 334.972,00 |
| 26.10.2023 | 175,45 | 181,50 | 175,25 | 179,90 | 0,84% | 276.139,00 |
| 25.10.2023 | 176,40 | 179,50 | 174,30 | 178,40 | 1,11% | 311.282,00 |
| 24.10.2023 | 166,35 | 178,30 | 164,75 | 176,45 | 6,10% | 586.869,00 |
| 23.10.2023 | 164,10 | 166,40 | 162,75 | 166,30 | 0,97% | 135.004,00 |
| 20.10.2023 | 164,60 | 166,25 | 162,55 | 164,70 | -1,41% | 235.015,00 |
| 19.10.2023 | 165,00 | 167,05 | 163,15 | 167,05 | 0,36% | 185.491,00 |
| 18.10.2023 | 168,20 | 168,20 | 165,75 | 166,45 | -1,04% | 150.890,00 |
| 17.10.2023 | 168,00 | 169,75 | 166,45 | 168,20 | 0,15% | 160.228,00 |
| 16.10.2023 | 169,25 | 170,40 | 166,10 | 167,95 | 0,00% | 191.640,00 |
| 13.10.2023 | 168,95 | 171,00 | 167,00 | 167,95 | -0,71% | 181.399,00 |
| 12.10.2023 | 171,30 | 171,90 | 168,90 | 169,15 | -1,05% | 158.268,00 |
| 11.10.2023 | 170,00 | 170,95 | 168,75 | 170,95 | 0,35% | 227.547,00 |
| 10.10.2023 | 167,00 | 171,15 | 166,95 | 170,35 | 3,34% | 214.144,00 |
| 09.10.2023 | 165,90 | 166,55 | 163,70 | 164,85 | -0,06% | 231.343,00 |
| 06.10.2023 | 165,10 | 166,25 | 162,10 | 164,95 | -0,51% | 178.508,00 |
| 05.10.2023 | 165,35 | 166,70 | 163,85 | 165,80 | 0,33% | 135.663,00 |
| 04.10.2023 | 165,90 | 166,50 | 164,25 | 165,25 | -0,99% | 129.432,00 |
| 03.10.2023 | 168,65 | 171,20 | 166,90 | 166,90 | -1,50% | 160.713,00 |
| 02.10.2023 | 171,55 | 173,00 | 168,80 | 169,45 | -1,34% | 258.844,00 |
| 29.09.2023 | 172,85 | 174,35 | 170,55 | 171,75 | -1,21% | 370.902,00 |
| 28.09.2023 | 170,40 | 173,85 | 167,55 | 173,85 | 3,85% | 510.020,00 |
| 27.09.2023 | 162,60 | 167,50 | 162,15 | 167,40 | 2,32% | 231.645,00 |
| 26.09.2023 | 160,30 | 165,65 | 158,60 | 163,60 | 1,33% | 246.322,00 |
| 25.09.2023 | 161,40 | 163,45 | 159,55 | 161,45 | -0,15% | 185.649,00 |
| 22.09.2023 | 163,50 | 165,40 | 161,10 | 161,70 | 0,31% | 288.236,00 |
| 21.09.2023 | 160,50 | 161,80 | 158,20 | 161,20 | -0,86% | 323.503,00 |
| 20.09.2023 | 163,00 | 165,25 | 161,50 | 162,60 | 0,09% | 246.559,00 |
| 19.09.2023 | 167,00 | 167,20 | 161,30 | 162,45 | -3,22% | 522.282,00 |
| 18.09.2023 | 174,00 | 174,05 | 167,45 | 167,85 | -3,53% | 281.171,00 |
| 15.09.2023 | 175,20 | 176,00 | 172,85 | 174,00 | 0,00% | 388.076,00 |
| 14.09.2023 | 175,50 | 176,35 | 170,80 | 174,00 | -0,40% | 588.348,00 |
| 13.09.2023 | 169,00 | 177,65 | 166,65 | 174,70 | 2,67% | 752.803,00 |
| 12.09.2023 | 181,60 | 183,95 | 162,40 | 170,15 | -6,89% | 1.085.379,00 |
| 11.09.2023 | 206,80 | 209,40 | 182,70 | 182,75 | -12,10% | 854.357,00 |
| 08.09.2023 | 215,00 | 215,40 | 206,80 | 207,90 | -3,08% | 153.681,00 |
| 07.09.2023 | 212,70 | 215,90 | 212,10 | 214,50 | 1,85% | 184.240,00 |
| 06.09.2023 | 211,50 | 212,20 | 210,40 | 210,60 | -0,89% | 82.278,00 |
| 05.09.2023 | 212,20 | 213,80 | 211,70 | 212,50 | -0,38% | 68.943,00 |
| 04.09.2023 | 214,10 | 215,30 | 212,40 | 213,30 | -0,28% | 48.811,00 |
| 01.09.2023 | 214,60 | 217,40 | 213,70 | 213,90 | -0,88% | 117.213,00 |
| 31.08.2023 | 214,30 | 217,60 | 213,20 | 215,80 | 1,41% | 292.132,00 |
| 30.08.2023 | 207,60 | 213,40 | 207,40 | 212,80 | 2,60% | 198.002,00 |
| 29.08.2023 | 208,30 | 208,30 | 205,60 | 207,40 | 0,05% | 83.192,00 |
| 28.08.2023 | 205,90 | 207,70 | 204,80 | 207,30 | 1,32% | 73.926,00 |
| 25.08.2023 | 203,70 | 206,70 | 202,60 | 204,60 | 0,34% | 103.883,00 |
| 24.08.2023 | 206,10 | 207,80 | 203,60 | 203,90 | -0,20% | 86.380,00 |
| 23.08.2023 | 204,50 | 205,30 | 203,90 | 204,30 | 0,29% | 68.140,00 |
| 22.08.2023 | 205,40 | 206,20 | 203,50 | 203,70 | -0,54% | 77.450,00 |
| 21.08.2023 | 201,80 | 206,30 | 201,80 | 204,80 | 1,54% | 114.941,00 |
| 18.08.2023 | 202,30 | 202,50 | 199,80 | 201,70 | -0,64% | 97.053,00 |
| 17.08.2023 | 202,40 | 204,30 | 201,40 | 203,00 | -0,25% | 94.877,00 |
| 16.08.2023 | 204,70 | 206,50 | 203,50 | 203,50 | -0,88% | 85.122,00 |
| 15.08.2023 | 208,70 | 208,70 | 204,40 | 205,30 | -1,53% | 92.375,00 |
| 14.08.2023 | 207,50 | 208,90 | 206,40 | 208,50 | 0,43% | 80.966,00 |
| 11.08.2023 | 208,50 | 210,50 | 207,60 | 207,60 | -0,95% | 112.357,00 |
| 10.08.2023 | 211,80 | 212,80 | 209,20 | 209,60 | -0,85% | 164.934,00 |
| 09.08.2023 | 212,40 | 213,70 | 211,30 | 211,40 | -0,09% | 101.379,00 |
| 08.08.2023 | 213,20 | 213,20 | 210,40 | 211,60 | -1,21% | 91.266,00 |
| 07.08.2023 | 213,20 | 214,80 | 212,40 | 214,20 | 0,23% | 68.026,00 |
| 04.08.2023 | 211,00 | 214,00 | 210,90 | 213,70 | 1,52% | 120.390,00 |
| 03.08.2023 | 213,40 | 214,70 | 208,20 | 210,50 | -2,05% | 171.822,00 |
| 02.08.2023 | 213,00 | 216,50 | 213,00 | 214,90 | -0,09% | 253.151,00 |
| 01.08.2023 | 212,30 | 217,20 | 212,20 | 215,10 | 1,32% | 213.529,00 |
| 31.07.2023 | 211,40 | 213,60 | 210,40 | 212,30 | 0,52% | 156.405,00 |
| 28.07.2023 | 208,80 | 212,10 | 208,50 | 211,20 | 0,67% | 176.529,00 |
| 27.07.2023 | 210,60 | 212,00 | 205,70 | 209,80 | 0,62% | 357.545,00 |
| 26.07.2023 | 213,70 | 214,80 | 204,20 | 208,50 | -2,11% | 460.991,00 |
| 25.07.2023 | 228,30 | 228,90 | 208,90 | 213,00 | -7,03% | 501.652,00 |
| 24.07.2023 | 224,20 | 229,40 | 223,00 | 229,10 | 1,60% | 91.284,00 |