321,250€
-0,63%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 321,50 | 322,60 | 317,30 | 322,60 | -0,22% | 193.035,00 |
| 19.12.2024 | 323,00 | 328,70 | 322,20 | 323,30 | 0,06% | 146.855,00 |
| 18.12.2024 | 323,60 | 325,50 | 323,10 | 323,10 | -0,40% | 83.449,00 |
| 17.12.2024 | 327,50 | 330,10 | 322,40 | 324,40 | -0,64% | 95.939,00 |
| 16.12.2024 | 323,20 | 327,10 | 323,00 | 326,50 | 1,11% | 71.823,00 |
| 13.12.2024 | 325,40 | 326,40 | 322,60 | 322,90 | -0,77% | 101.989,00 |
| 12.12.2024 | 322,50 | 327,90 | 322,10 | 325,40 | 0,77% | 103.890,00 |
| 11.12.2024 | 319,90 | 323,00 | 317,80 | 322,90 | 1,06% | 77.132,00 |
| 10.12.2024 | 319,00 | 321,30 | 317,50 | 319,50 | 0,25% | 127.145,00 |
| 09.12.2024 | 322,00 | 324,70 | 317,90 | 318,70 | -1,39% | 144.806,00 |
| 06.12.2024 | 324,00 | 324,70 | 321,30 | 323,20 | -0,62% | 85.252,00 |
| 05.12.2024 | 326,60 | 332,60 | 322,10 | 325,20 | -0,73% | 142.173,00 |
| 04.12.2024 | 325,00 | 329,50 | 323,70 | 327,60 | 1,08% | 106.679,00 |
| 03.12.2024 | 321,50 | 326,20 | 321,40 | 324,10 | 1,06% | 122.878,00 |
| 02.12.2024 | 325,70 | 325,70 | 319,20 | 320,70 | -0,47% | 136.414,00 |
| 29.11.2024 | 313,40 | 325,80 | 311,40 | 322,20 | 2,94% | 215.938,00 |
| 28.11.2024 | 314,30 | 314,30 | 311,80 | 313,00 | 0,38% | 73.532,00 |
| 27.11.2024 | 317,00 | 317,00 | 310,60 | 311,80 | -1,58% | 108.435,00 |
| 26.11.2024 | 312,20 | 317,30 | 311,90 | 316,80 | 1,93% | 162.012,00 |
| 25.11.2024 | 319,90 | 320,80 | 310,80 | 310,80 | -2,39% | 400.566,00 |
| 22.11.2024 | 314,70 | 318,40 | 312,40 | 318,40 | 1,53% | 105.023,00 |
| 21.11.2024 | 308,60 | 314,40 | 306,70 | 313,60 | 1,75% | - |
| 20.11.2024 | 310,70 | 311,90 | 308,20 | 308,20 | -0,06% | 74.731,00 |
| 19.11.2024 | 311,00 | 313,00 | 307,10 | 308,40 | -0,84% | 129.666,00 |
| 18.11.2024 | 307,60 | 311,00 | 306,80 | 311,00 | 1,20% | 66.022,00 |
| 15.11.2024 | 311,20 | 312,00 | 306,90 | 307,30 | -1,79% | 111.682,00 |
| 14.11.2024 | 311,30 | 316,40 | 311,30 | 312,90 | 0,87% | 97.076,00 |
| 13.11.2024 | 308,90 | 312,90 | 308,30 | 310,20 | -0,99% | 124.071,00 |
| 12.11.2024 | 316,60 | 318,00 | 312,80 | 313,30 | -1,48% | 139.058,00 |
| 11.11.2024 | 322,40 | 327,20 | 315,50 | 318,00 | 1,11% | 221.981,00 |
| 08.11.2024 | 318,40 | 320,50 | 314,50 | 314,50 | -0,85% | 92.236,00 |
| 07.11.2024 | 316,60 | 319,20 | 314,60 | 317,20 | 0,09% | 101.407,00 |
| 06.11.2024 | 318,00 | 321,70 | 315,90 | 316,90 | 1,60% | 121.276,00 |
| 05.11.2024 | 305,60 | 311,90 | 305,00 | 311,90 | 2,16% | 71.773,00 |
| 04.11.2024 | 305,90 | 307,20 | 304,20 | 305,30 | -0,26% | 71.237,00 |
| 01.11.2024 | 300,40 | 306,40 | 300,10 | 306,10 | 1,80% | 131.072,00 |
| 31.10.2024 | 299,10 | 303,60 | 296,00 | 300,70 | -1,73% | 145.392,00 |
| 30.10.2024 | 305,40 | 307,50 | 303,90 | 306,00 | 0,03% | 79.054,00 |
| 29.10.2024 | 309,10 | 310,40 | 305,50 | 305,90 | -0,42% | 84.154,00 |
| 28.10.2024 | 309,80 | 312,00 | 306,40 | 307,20 | -0,58% | 73.431,00 |
| 25.10.2024 | 313,30 | 314,00 | 309,00 | 309,00 | -1,15% | 87.850,00 |
| 24.10.2024 | 312,30 | 314,80 | 309,20 | 312,60 | 1,43% | 144.507,00 |
| 23.10.2024 | 308,80 | 311,70 | 307,50 | 308,20 | -0,74% | 110.940,00 |
| 22.10.2024 | 309,30 | 312,20 | 308,80 | 310,50 | 0,32% | 108.948,00 |
| 21.10.2024 | 310,50 | 312,50 | 309,30 | 309,50 | -0,48% | 107.354,00 |
| 18.10.2024 | 311,10 | 312,20 | 309,20 | 311,00 | -0,54% | 123.795,00 |
| 17.10.2024 | 309,00 | 313,20 | 308,40 | 312,70 | 1,26% | 100.491,00 |
| 16.10.2024 | 302,90 | 308,80 | 302,60 | 308,80 | 1,48% | 183.208,00 |
| 15.10.2024 | 291,95 | 308,30 | 291,95 | 304,30 | 5,08% | - |
| 14.10.2024 | 287,30 | 289,90 | 287,30 | 289,60 | 1,26% | 104.918,00 |
| 11.10.2024 | 285,50 | 287,30 | 282,40 | 286,00 | 0,39% | 154.527,00 |
| 10.10.2024 | 284,90 | 288,40 | 283,80 | 284,90 | -0,38% | 72.134,00 |
| 09.10.2024 | 287,20 | 287,50 | 283,90 | 286,00 | 0,28% | 115.898,00 |
| 08.10.2024 | 284,60 | 285,50 | 282,20 | 285,20 | 0,99% | 112.298,00 |
| 07.10.2024 | 285,10 | 285,60 | 281,10 | 282,40 | -0,63% | 62.439,00 |
| 04.10.2024 | 282,50 | 285,40 | 281,50 | 284,20 | 0,42% | 112.260,00 |
| 03.10.2024 | 283,00 | 285,20 | 281,70 | 283,00 | 0,14% | 92.588,00 |
| 02.10.2024 | 285,50 | 286,50 | 280,10 | 282,60 | -1,22% | 122.024,00 |
| 01.10.2024 | 281,50 | 286,40 | 281,50 | 286,10 | 2,18% | 146.121,00 |
| 30.09.2024 | 280,60 | 281,10 | 277,20 | 280,00 | -0,39% | 124.652,00 |
| 27.09.2024 | 284,90 | 285,30 | 280,50 | 281,10 | -1,23% | 117.636,00 |
| 26.09.2024 | 284,40 | 285,10 | 282,50 | 284,60 | 0,74% | 83.392,00 |
| 25.09.2024 | 282,20 | 283,60 | 281,30 | 282,50 | -0,07% | 68.935,00 |
| 24.09.2024 | 280,50 | 283,50 | 277,80 | 282,70 | 0,89% | 78.996,00 |
| 23.09.2024 | 279,90 | 280,30 | 277,60 | 280,20 | 0,61% | 55.103,00 |
| 20.09.2024 | 278,30 | 280,00 | 277,30 | 278,50 | 0,80% | 213.346,00 |
| 19.09.2024 | 271,40 | 278,00 | 270,00 | 276,30 | 2,22% | 86.033,00 |
| 18.09.2024 | 269,20 | 273,40 | 269,20 | 270,30 | 0,22% | 84.130,00 |
| 17.09.2024 | 277,60 | 278,70 | 269,10 | 269,70 | -2,42% | 105.558,00 |
| 16.09.2024 | 272,00 | 279,30 | 269,20 | 276,40 | -1,00% | 121.262,00 |
| 13.09.2024 | 275,70 | 279,90 | 274,50 | 279,20 | 1,38% | 78.206,00 |
| 12.09.2024 | 274,60 | 276,70 | 274,40 | 275,40 | 0,92% | 86.317,00 |
| 11.09.2024 | 274,30 | 275,30 | 270,40 | 272,90 | 0,07% | 107.005,00 |
| 10.09.2024 | 270,00 | 274,10 | 269,70 | 272,70 | 0,89% | 46.463,00 |
| 09.09.2024 | 268,00 | 271,00 | 267,30 | 270,30 | 1,05% | 58.579,00 |
| 06.09.2024 | 264,80 | 273,40 | 264,70 | 267,50 | 0,75% | 92.240,00 |
| 05.09.2024 | 266,60 | 267,00 | 262,10 | 265,50 | -0,60% | 69.382,00 |
| 04.09.2024 | 261,40 | 267,10 | 260,10 | 267,10 | 0,75% | 74.302,00 |
| 03.09.2024 | 267,40 | 269,90 | 264,70 | 265,10 | -0,49% | 67.147,00 |
| 02.09.2024 | 271,00 | 271,00 | 266,20 | 266,40 | -1,33% | 82.890,00 |
| 30.08.2024 | 270,50 | 271,50 | 269,40 | 270,00 | -0,41% | 118.214,00 |
| 29.08.2024 | 269,00 | 271,20 | 267,90 | 271,10 | 0,71% | 53.752,00 |
| 28.08.2024 | 268,00 | 270,40 | 267,50 | 269,20 | 0,75% | 57.470,00 |
| 27.08.2024 | 265,90 | 267,60 | 264,90 | 267,20 | 0,68% | 50.824,00 |
| 26.08.2024 | 266,60 | 267,20 | 262,30 | 265,40 | -0,79% | 51.805,00 |
| 23.08.2024 | 266,00 | 268,00 | 264,80 | 267,50 | 0,53% | 52.825,00 |
| 22.08.2024 | 265,40 | 268,30 | 265,40 | 266,10 | 0,42% | 76.115,00 |
| 21.08.2024 | 267,30 | 267,60 | 264,70 | 265,00 | -0,75% | 59.671,00 |
| 20.08.2024 | 269,30 | 270,80 | 266,00 | 267,00 | -0,71% | 63.483,00 |
| 19.08.2024 | 267,30 | 270,00 | 265,40 | 268,90 | 0,22% | 76.242,00 |
| 16.08.2024 | 267,90 | 268,30 | 266,20 | 268,30 | 0,34% | 104.822,00 |
| 15.08.2024 | 266,00 | 268,00 | 264,10 | 267,40 | 0,79% | 67.114,00 |
| 14.08.2024 | 263,60 | 266,70 | 262,50 | 265,30 | 1,11% | 70.772,00 |
| 13.08.2024 | 259,50 | 262,40 | 259,00 | 262,40 | 1,47% | 65.653,00 |
| 12.08.2024 | 259,00 | 260,00 | 257,90 | 258,60 | 0,23% | 49.734,00 |
| 09.08.2024 | 258,70 | 259,90 | 257,50 | 258,00 | -0,19% | 72.568,00 |
| 08.08.2024 | 260,80 | 261,60 | 257,80 | 258,50 | -1,56% | 74.638,00 |
| 07.08.2024 | 260,00 | 262,60 | 258,80 | 262,60 | 2,22% | 111.010,00 |
| 06.08.2024 | 256,70 | 258,20 | 252,90 | 256,90 | 1,58% | 99.483,00 |
| 05.08.2024 | 253,20 | 255,40 | 245,60 | 252,90 | -1,44% | 166.908,00 |