228,350€
0,29%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2023 | 228,10 | 229,90 | 226,90 | 227,90 | 0,09% | 82.944,00 |
| 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 |
| 09.01.2023 | 217,60 | 218,40 | 214,30 | 217,20 | 0,18% | 125.383,00 |
| 06.01.2023 | 215,20 | 217,80 | 214,30 | 216,80 | 1,64% | 95.738,00 |
| 05.01.2023 | 211,00 | 215,10 | 211,00 | 213,30 | 1,04% | 100.670,00 |
| 04.01.2023 | 210,00 | 211,60 | 204,40 | 211,10 | 0,81% | 143.617,00 |
| 03.01.2023 | 206,30 | 211,20 | 204,30 | 209,40 | 1,40% | 109.595,00 |
| 02.01.2023 | 203,60 | 206,80 | 202,70 | 206,50 | 2,13% | 76.491,00 |
| 30.12.2022 | 203,80 | 203,80 | 202,20 | 202,20 | -1,08% | 49.344,00 |
| 29.12.2022 | 204,00 | 204,70 | 203,10 | 204,40 | -0,29% | 48.136,00 |
| 28.12.2022 | 206,70 | 207,10 | 204,50 | 205,00 | -0,53% | 53.830,00 |
| 27.12.2022 | 205,80 | 206,90 | 205,50 | 206,10 | 1,18% | 46.346,00 |
| 23.12.2022 | 203,90 | 204,80 | 202,60 | 203,70 | 0,25% | 48.787,00 |
| 22.12.2022 | 207,00 | 207,90 | 203,20 | 203,20 | -2,26% | 69.249,00 |
| 21.12.2022 | 204,60 | 207,90 | 203,20 | 207,90 | 1,86% | 102.628,00 |
| 20.12.2022 | 201,20 | 204,50 | 201,10 | 204,10 | 0,10% | 101.010,00 |
| 19.12.2022 | 202,50 | 204,70 | 201,90 | 203,90 | 0,64% | 114.381,00 |
| 16.12.2022 | 199,80 | 204,00 | 199,30 | 202,60 | 1,55% | 404.697,00 |
| 15.12.2022 | 202,00 | 204,10 | 199,50 | 199,50 | -2,06% | 139.814,00 |
| 14.12.2022 | 203,40 | 204,70 | 201,80 | 203,70 | -0,15% | 79.230,00 |
| 13.12.2022 | 204,40 | 206,20 | 201,90 | 204,00 | 0,20% | 131.541,00 |
| 12.12.2022 | 203,60 | 207,10 | 203,50 | 203,60 | -0,68% | 115.234,00 |
| 09.12.2022 | 205,20 | 206,30 | 202,90 | 205,00 | 0,15% | 98.512,00 |
| 08.12.2022 | 201,50 | 205,90 | 201,40 | 204,70 | 1,59% | 98.943,00 |
| 07.12.2022 | 200,00 | 203,00 | 199,30 | 201,50 | -0,30% | 120.984,00 |
| 06.12.2022 | 202,00 | 204,10 | 201,60 | 202,10 | -0,44% | 95.739,00 |
| 05.12.2022 | 201,90 | 203,30 | 200,40 | 203,00 | 0,25% | 125.568,00 |
| 02.12.2022 | 200,00 | 202,60 | 199,65 | 202,50 | 1,25% | 102.726,00 |
| 01.12.2022 | 202,00 | 202,90 | 198,10 | 200,00 | -0,20% | 117.894,00 |
| 30.11.2022 | 198,20 | 200,50 | 197,65 | 200,40 | 1,52% | 244.354,00 |
| 29.11.2022 | 197,95 | 199,80 | 197,25 | 197,40 | -0,05% | 92.242,00 |
| 28.11.2022 | 197,60 | 199,65 | 196,60 | 197,50 | -1,05% | 95.276,00 |
| 25.11.2022 | 197,45 | 199,85 | 197,45 | 199,60 | 1,19% | 82.836,00 |
| 24.11.2022 | 197,10 | 198,35 | 196,35 | 197,25 | -0,03% | 79.260,00 |
| 23.11.2022 | 197,50 | 198,60 | 196,50 | 197,30 | -0,10% | 155.879,00 |
| 22.11.2022 | 194,85 | 197,50 | 193,30 | 197,50 | 1,57% | 123.280,00 |
| 21.11.2022 | 191,80 | 194,75 | 190,35 | 194,45 | 0,59% | 105.086,00 |
| 18.11.2022 | 188,50 | 194,30 | 187,90 | 193,30 | 3,18% | 248.502,00 |
| 17.11.2022 | 180,30 | 191,00 | 178,10 | 187,35 | 4,34% | 422.067,00 |
| 16.11.2022 | 179,80 | 182,00 | 178,15 | 179,55 | -0,03% | 141.630,00 |
| 15.11.2022 | 177,75 | 180,75 | 177,65 | 179,60 | 1,47% | 175.364,00 |
| 14.11.2022 | 177,70 | 179,35 | 175,55 | 177,00 | -0,17% | 116.507,00 |
| 11.11.2022 | 181,10 | 181,25 | 175,85 | 177,30 | -1,45% | 203.276,00 |
| 10.11.2022 | 179,05 | 184,35 | 177,75 | 179,90 | -0,39% | 245.576,00 |
| 09.11.2022 | 180,00 | 182,10 | 177,70 | 180,60 | 0,19% | 120.679,00 |
| 08.11.2022 | 181,40 | 183,00 | 180,00 | 180,25 | -0,66% | 135.267,00 |
| 07.11.2022 | 182,90 | 184,15 | 180,80 | 181,45 | -1,17% | 92.475,00 |
| 04.11.2022 | 181,85 | 186,00 | 180,75 | 183,60 | 1,72% | 171.037,00 |
| 03.11.2022 | 177,60 | 180,50 | 177,20 | 180,50 | 0,33% | 105.517,00 |
| 02.11.2022 | 182,85 | 183,55 | 178,10 | 179,90 | -1,24% | 145.557,00 |
| 01.11.2022 | 183,25 | 185,00 | 180,15 | 182,15 | 0,50% | 153.768,00 |
| 31.10.2022 | 184,55 | 184,80 | 179,35 | 181,25 | -1,47% | 168.043,00 |
| 28.10.2022 | 182,00 | 184,60 | 176,90 | 183,95 | 3,90% | 207.484,00 |
| 27.10.2022 | 176,90 | 178,85 | 171,60 | 177,05 | -0,06% | 198.991,00 |
| 26.10.2022 | 171,85 | 177,80 | 170,55 | 177,15 | 1,66% | 197.631,00 |
| 25.10.2022 | 176,90 | 177,60 | 173,80 | 174,25 | -0,83% | 236.019,00 |
| 24.10.2022 | 175,75 | 178,15 | 173,90 | 175,70 | 0,80% | 140.489,00 |
| 21.10.2022 | 172,50 | 174,40 | 170,90 | 174,30 | 0,00% | 134.325,00 |
| 20.10.2022 | 172,80 | 175,30 | 171,95 | 174,30 | 0,43% | 102.758,00 |
| 19.10.2022 | 173,85 | 174,60 | 172,20 | 173,55 | 0,67% | 107.711,00 |
| 18.10.2022 | 171,25 | 174,15 | 169,20 | 172,40 | 2,07% | 154.163,00 |
| 17.10.2022 | 164,85 | 169,90 | 164,75 | 168,90 | 2,83% | 170.463,00 |
| 14.10.2022 | 168,75 | 168,85 | 163,70 | 164,25 | 0,09% | 137.414,00 |
| 13.10.2022 | 157,35 | 164,55 | 157,15 | 164,10 | 4,52% | 163.480,00 |
| 12.10.2022 | 160,70 | 161,05 | 155,95 | 157,00 | -2,09% | 145.342,00 |
| 11.10.2022 | 157,35 | 162,05 | 156,95 | 160,35 | 1,20% | 146.731,00 |
| 10.10.2022 | 156,50 | 160,00 | 156,50 | 158,45 | 0,54% | 82.093,00 |
| 07.10.2022 | 157,15 | 160,20 | 156,95 | 157,60 | -0,28% | 72.014,00 |
| 06.10.2022 | 160,70 | 161,75 | 158,05 | 158,05 | -1,16% | 86.513,00 |
| 05.10.2022 | 160,05 | 161,80 | 158,20 | 159,90 | -0,78% | 68.034,00 |
| 04.10.2022 | 157,00 | 161,45 | 156,20 | 161,15 | 4,51% | 138.817,00 |
| 03.10.2022 | 151,25 | 154,55 | 150,50 | 154,20 | -0,03% | 108.194,00 |
| 30.09.2022 | 154,75 | 155,20 | 151,40 | 154,25 | 0,69% | 128.327,00 |
| 29.09.2022 | 155,35 | 156,20 | 151,70 | 153,20 | -0,97% | 120.678,00 |
| 28.09.2022 | 152,65 | 154,70 | 149,20 | 154,70 | 0,10% | 271.089,00 |
| 27.09.2022 | 158,40 | 158,75 | 153,80 | 154,55 | -1,18% | 143.068,00 |
| 26.09.2022 | 152,15 | 157,30 | 152,05 | 156,40 | 1,99% | 185.712,00 |
| 23.09.2022 | 157,30 | 158,25 | 153,20 | 153,35 | -2,36% | 263.883,00 |
| 22.09.2022 | 155,00 | 158,25 | 154,55 | 157,05 | -0,41% | 124.629,00 |
| 21.09.2022 | 153,45 | 158,95 | 152,80 | 157,70 | 1,94% | 209.342,00 |
| 20.09.2022 | 158,90 | 158,90 | 153,90 | 154,70 | -2,55% | 246.791,00 |
| 19.09.2022 | 154,65 | 159,15 | 153,75 | 158,75 | 2,42% | 144.572,00 |
| 16.09.2022 | 158,95 | 158,95 | 154,05 | 155,00 | -4,11% | 448.000,00 |
| 15.09.2022 | 163,60 | 165,80 | 159,80 | 161,65 | -1,34% | 312.474,00 |
| 14.09.2022 | 165,45 | 167,35 | 162,80 | 163,85 | -1,47% | 189.729,00 |
| 13.09.2022 | 171,50 | 174,30 | 166,30 | 166,30 | -4,94% | 346.140,00 |