315,300€
-2,23%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 295,80 | 317,70 | 292,00 | 315,10 | -2,66% | 135.116,00 |
| 02.04.2025 | 327,70 | 331,50 | 318,00 | 323,70 | -1,19% | 87.764,00 |
| 01.04.2025 | 321,00 | 330,10 | 319,70 | 327,60 | 2,28% | 140.564,00 |
| 31.03.2025 | 324,00 | 327,40 | 319,70 | 320,30 | -1,90% | 152.072,00 |
| 28.03.2025 | 335,00 | 336,90 | 325,50 | 326,50 | -3,26% | 131.697,00 |
| 27.03.2025 | 335,00 | 338,70 | 330,30 | 337,50 | -0,09% | 95.855,00 |
| 26.03.2025 | 343,20 | 343,20 | 335,50 | 337,80 | -1,72% | 113.478,00 |
| 25.03.2025 | 341,20 | 346,30 | 338,30 | 343,70 | 0,64% | 124.115,00 |
| 24.03.2025 | 341,50 | 344,30 | 339,60 | 341,50 | 0,41% | 65.880,00 |
| 21.03.2025 | 341,60 | 344,20 | 334,80 | 340,10 | -1,33% | 226.776,00 |
| 20.03.2025 | 341,20 | 347,60 | 332,70 | 344,70 | -0,38% | 175.812,00 |
| 19.03.2025 | 337,70 | 346,30 | 334,00 | 346,00 | 2,46% | 174.140,00 |
| 18.03.2025 | 336,00 | 341,00 | 333,00 | 337,70 | 0,87% | 170.859,00 |
| 17.03.2025 | 335,60 | 336,50 | 332,10 | 334,80 | 0,87% | 124.983,00 |
| 14.03.2025 | 323,00 | 334,90 | 321,90 | 331,90 | 3,01% | 160.916,00 |
| 13.03.2025 | 331,10 | 331,80 | 322,20 | 322,20 | -2,45% | 126.493,00 |
| 12.03.2025 | 320,50 | 332,10 | 318,50 | 330,30 | 3,93% | 212.725,00 |
| 11.03.2025 | 311,00 | 320,20 | 310,50 | 317,80 | 3,08% | 301.329,00 |
| 10.03.2025 | 333,00 | 336,20 | 307,10 | 308,30 | -6,29% | 275.574,00 |
| 07.03.2025 | 347,00 | 348,20 | 326,70 | 329,00 | -5,68% | 339.012,00 |
| 06.03.2025 | 353,00 | 353,10 | 340,00 | 348,80 | -0,74% | 238.972,00 |
| 05.03.2025 | 344,20 | 356,00 | 343,60 | 351,40 | 3,87% | 220.540,00 |
| 04.03.2025 | 348,50 | 351,10 | 337,60 | 338,30 | -2,08% | 286.496,00 |
| 03.03.2025 | 341,80 | 347,90 | 336,60 | 345,50 | 3,44% | 205.472,00 |
| 28.02.2025 | 323,30 | 334,00 | 322,60 | 334,00 | 3,21% | 408.608,00 |
| 27.02.2025 | 319,20 | 326,60 | 316,30 | 323,60 | 1,41% | 258.386,00 |
| 26.02.2025 | 314,60 | 319,60 | 314,30 | 319,10 | 3,27% | 175.367,00 |
| 25.02.2025 | 308,00 | 313,00 | 304,90 | 309,00 | 0,42% | 207.349,00 |
| 24.02.2025 | 303,60 | 308,00 | 301,90 | 307,70 | 0,72% | 163.700,00 |
| 21.02.2025 | 312,60 | 314,20 | 305,50 | 305,50 | -2,58% | 264.075,00 |
| 20.02.2025 | 330,00 | 330,00 | 313,60 | 313,60 | -4,65% | 288.616,00 |
| 19.02.2025 | 331,50 | 342,90 | 322,70 | 328,90 | -5,00% | 472.903,00 |
| 18.02.2025 | 345,00 | 348,30 | 342,40 | 346,20 | 1,23% | 127.844,00 |
| 17.02.2025 | 336,90 | 342,30 | 336,20 | 342,00 | 2,40% | 115.369,00 |
| 14.02.2025 | 332,70 | 335,10 | 329,60 | 334,00 | -0,30% | 121.910,00 |
| 13.02.2025 | 324,60 | 338,70 | 324,60 | 335,00 | 0,24% | 126.089,00 |
| 12.02.2025 | 331,70 | 334,20 | 329,30 | 334,20 | 1,03% | 69.825,00 |
| 11.02.2025 | 331,50 | 332,70 | 328,80 | 330,80 | 0,12% | 58.081,00 |
| 10.02.2025 | 326,20 | 332,10 | 326,00 | 330,40 | 1,07% | 69.000,00 |
| 07.02.2025 | 327,90 | 330,50 | 326,50 | 326,90 | -0,27% | 91.669,00 |
| 06.02.2025 | 330,50 | 331,70 | 325,20 | 327,80 | -0,79% | 92.477,00 |
| 05.02.2025 | 328,50 | 331,60 | 325,20 | 330,40 | 0,49% | 76.908,00 |
| 04.02.2025 | 334,60 | 335,50 | 328,80 | 328,80 | -1,35% | 41.709,00 |
| 03.02.2025 | 327,80 | 334,10 | 326,60 | 333,30 | 0,79% | 93.510,00 |
| 31.01.2025 | 328,50 | 333,60 | 327,50 | 330,70 | 0,98% | 92.427,00 |
| 30.01.2025 | 328,90 | 333,20 | 325,40 | 327,50 | -0,12% | 69.955,00 |
| 29.01.2025 | 334,00 | 336,40 | 327,80 | 327,90 | -1,26% | 84.784,00 |
| 28.01.2025 | 323,80 | 334,80 | 323,30 | 332,10 | 2,12% | 109.763,00 |
| 27.01.2025 | 322,00 | 327,70 | 320,20 | 325,20 | -0,58% | 135.077,00 |
| 24.01.2025 | 335,00 | 340,20 | 326,40 | 327,10 | -6,52% | 355.434,00 |
| 23.01.2025 | 343,20 | 350,20 | 341,10 | 349,90 | 2,31% | 124.046,00 |
| 22.01.2025 | 336,10 | 342,90 | 335,00 | 342,00 | 2,15% | 80.389,00 |
| 21.01.2025 | 332,50 | 335,10 | 331,70 | 334,80 | 0,87% | 63.476,00 |
| 20.01.2025 | 334,60 | 336,60 | 331,90 | 331,90 | -0,93% | 78.742,00 |
| 17.01.2025 | 329,70 | 335,00 | 328,20 | 335,00 | 1,92% | 129.224,00 |
| 16.01.2025 | 323,50 | 331,50 | 322,00 | 328,70 | 1,76% | 111.327,00 |
| 15.01.2025 | 323,80 | 324,10 | 318,50 | 323,00 | -0,37% | 114.989,00 |
| 14.01.2025 | 323,40 | 325,90 | 322,00 | 324,20 | 0,03% | 78.766,00 |
| 13.01.2025 | 324,30 | 324,30 | 316,60 | 324,10 | 0,03% | 81.762,00 |
| 10.01.2025 | 321,90 | 325,90 | 321,50 | 324,00 | 0,65% | 78.823,00 |
| 09.01.2025 | 324,70 | 326,10 | 321,20 | 321,90 | -0,74% | 65.271,00 |
| 08.01.2025 | 319,20 | 325,60 | 318,80 | 324,30 | 1,69% | 86.135,00 |
| 07.01.2025 | 319,50 | 321,30 | 316,80 | 318,90 | 0,35% | 74.848,00 |
| 06.01.2025 | 316,30 | 318,00 | 308,70 | 317,80 | 0,06% | 101.173,00 |
| 03.01.2025 | 321,50 | 321,50 | 315,30 | 317,60 | -1,27% | 91.235,00 |
| 02.01.2025 | 321,60 | 322,10 | 317,30 | 321,70 | -0,09% | 89.159,00 |
| 30.12.2024 | 321,00 | 322,00 | 319,20 | 322,00 | 0,16% | 58.885,00 |
| 27.12.2024 | 320,40 | 321,50 | 317,20 | 321,50 | 1,16% | 64.418,00 |
| 23.12.2024 | 322,00 | 322,50 | 317,80 | 317,80 | -1,49% | 58.768,00 |
| 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 | 1,56% | 105.023,00 |
| 21.11.2024 | 309,50 | 314,30 | 306,80 | 313,50 | 1,72% | 86.588,00 |
| 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 |