398,050€
-0,14%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 397,00 | 400,05 | 396,50 | 397,20 | -0,35% | - |
| 19.02.2026 | 396,20 | 398,60 | 396,20 | 398,60 | -0,10% | 503,00 |
| 18.02.2026 | 400,20 | 402,70 | 397,60 | 399,00 | -0,25% | 728,00 |
| 17.02.2026 | 394,10 | 400,00 | 392,50 | 400,00 | 0,88% | 243,00 |
| 16.02.2026 | 392,20 | 396,50 | 387,90 | 396,50 | 0,74% | 381,00 |
| 13.02.2026 | 377,20 | 399,00 | 377,20 | 393,60 | 2,96% | 664,00 |
| 12.02.2026 | 380,70 | 382,30 | 380,70 | 382,30 | 0,61% | 100,00 |
| 11.02.2026 | 382,30 | 384,20 | 378,70 | 380,00 | -1,04% | 262,00 |
| 10.02.2026 | 386,80 | 386,80 | 383,00 | 384,00 | -0,05% | 44,00 |
| 09.02.2026 | 380,90 | 384,20 | 380,70 | 384,20 | 1,21% | 567,00 |
| 06.02.2026 | 376,00 | 379,60 | 374,80 | 379,60 | 1,15% | 41,00 |
| 05.02.2026 | 373,20 | 375,30 | 373,20 | 375,30 | 0,59% | 3,00 |
| 04.02.2026 | 381,40 | 381,40 | 373,10 | 373,10 | -1,11% | 300,00 |
| 03.02.2026 | 377,10 | 382,70 | 377,10 | 377,30 | -0,11% | 341,00 |
| 02.02.2026 | 371,60 | 378,40 | 369,50 | 377,70 | 2,30% | 26,00 |
| 30.01.2026 | 372,30 | 372,30 | 369,20 | 369,20 | -1,07% | 2.000,00 |
| 29.01.2026 | 370,50 | 376,10 | 370,50 | 373,20 | 0,76% | 454,00 |
| 28.01.2026 | 380,60 | 381,40 | 370,40 | 370,40 | -2,68% | 161,00 |
| 27.01.2026 | 372,70 | 380,60 | 372,70 | 380,60 | 1,47% | 329,00 |
| 26.01.2026 | 377,20 | 377,20 | 371,00 | 375,10 | 0,29% | 204,00 |
| 23.01.2026 | 377,60 | 377,60 | 374,00 | 374,00 | -0,98% | 335,00 |
| 22.01.2026 | 382,20 | 385,30 | 375,00 | 377,70 | -0,29% | 417,00 |
| 21.01.2026 | 382,30 | 382,30 | 377,20 | 378,80 | 0,40% | 1.925,00 |
| 20.01.2026 | 379,60 | 379,60 | 376,00 | 377,30 | -1,07% | 4.300,00 |
| 19.01.2026 | 384,00 | 387,20 | 380,00 | 381,40 | -0,81% | 99,00 |
| 16.01.2026 | 384,50 | 384,50 | 384,50 | 384,50 | 0,00% | - |
| 15.01.2026 | 385,60 | 385,80 | 384,30 | 384,50 | 0,00% | 17,00 |
| 14.01.2026 | 387,20 | 387,20 | 383,30 | 384,50 | -0,88% | 53,00 |
| 13.01.2026 | 380,90 | 389,00 | 380,90 | 387,90 | 1,73% | 253,00 |
| 12.01.2026 | 385,10 | 385,50 | 381,30 | 381,30 | -0,91% | 444,00 |
| 09.01.2026 | 391,00 | 391,00 | 382,40 | 384,80 | -1,71% | 3.276,00 |
| 08.01.2026 | 393,90 | 393,90 | 390,20 | 391,50 | -0,76% | 227,00 |
| 07.01.2026 | 384,40 | 395,60 | 382,70 | 394,50 | 2,87% | 376,00 |
| 06.01.2026 | 372,40 | 383,60 | 372,40 | 383,50 | 2,54% | 160,00 |
| 05.01.2026 | 373,00 | 378,00 | 373,00 | 374,00 | 1,08% | 102,00 |
| 02.01.2026 | 358,60 | 370,00 | 358,60 | 370,00 | 4,96% | 50,00 |
| 30.12.2025 | 351,80 | 352,50 | 351,80 | 352,50 | 0,31% | 15,00 |
| 29.12.2025 | 353,20 | 353,20 | 349,50 | 351,40 | -0,99% | 175,00 |
| 23.12.2025 | 354,70 | 356,60 | 354,70 | 354,90 | -1,03% | 714,00 |
| 22.12.2025 | 360,00 | 360,00 | 358,50 | 358,60 | 0,34% | 21,00 |
| 19.12.2025 | 352,60 | 357,50 | 352,60 | 357,40 | 2,20% | 250,00 |
| 18.12.2025 | 349,20 | 350,70 | 349,20 | 349,70 | -0,09% | 37,00 |
| 17.12.2025 | 351,20 | 353,70 | 350,00 | 350,00 | -0,82% | 190,00 |
| 16.12.2025 | 352,90 | 352,90 | 352,90 | 352,90 | -0,51% | 31,00 |
| 15.12.2025 | 351,70 | 354,70 | 351,70 | 354,70 | 0,57% | 45,00 |
| 12.12.2025 | 350,10 | 352,70 | 348,80 | 352,70 | 0,89% | 267,00 |
| 11.12.2025 | 352,30 | 352,30 | 349,60 | 349,60 | -1,52% | 105,00 |
| 10.12.2025 | 355,20 | 355,20 | 353,40 | 355,00 | -0,06% | 105,00 |
| 09.12.2025 | 354,40 | 355,20 | 354,40 | 355,20 | -0,25% | 10,00 |
| 08.12.2025 | 351,50 | 356,90 | 351,50 | 356,10 | -0,03% | 377,00 |
| 05.12.2025 | 354,80 | 359,10 | 354,80 | 356,20 | 2,15% | 50,00 |
| 04.12.2025 | 346,50 | 348,70 | 346,00 | 348,70 | 0,49% | 102,00 |
| 03.12.2025 | 340,30 | 347,00 | 340,20 | 347,00 | 1,91% | 185,00 |
| 02.12.2025 | 341,20 | 342,30 | 340,00 | 340,50 | -0,21% | 129,00 |
| 01.12.2025 | 352,10 | 352,10 | 340,50 | 341,20 | -3,29% | 370,00 |
| 28.11.2025 | 353,50 | 353,80 | 352,80 | 352,80 | -0,31% | 55,00 |
| 27.11.2025 | 354,10 | 354,10 | 353,40 | 353,90 | 0,48% | 39,00 |
| 26.11.2025 | 351,70 | 352,20 | 351,60 | 352,20 | 0,23% | 15,00 |
| 25.11.2025 | 346,90 | 351,40 | 345,60 | 351,40 | 1,18% | 44,00 |
| 24.11.2025 | 348,70 | 349,60 | 346,20 | 347,30 | -0,97% | 231,00 |
| 21.11.2025 | 346,50 | 350,70 | 346,50 | 350,70 | -1,54% | 13,00 |
| 20.11.2025 | 352,60 | 356,20 | 352,60 | 356,20 | 1,37% | 44,00 |
| 19.11.2025 | 353,10 | 353,10 | 350,40 | 351,40 | -0,87% | 614,00 |
| 18.11.2025 | 353,00 | 354,50 | 347,90 | 354,50 | -0,48% | 2.697,00 |
| 17.11.2025 | 358,10 | 360,80 | 356,20 | 356,20 | -0,84% | 161,00 |
| 14.11.2025 | 364,90 | 364,90 | 352,20 | 359,20 | -1,83% | 189,00 |
| 13.11.2025 | 365,10 | 370,00 | 365,10 | 365,90 | 0,05% | 230,00 |
| 12.11.2025 | 368,20 | 368,40 | 365,70 | 365,70 | -0,81% | 25,00 |
| 11.11.2025 | 369,30 | 369,30 | 368,70 | 368,70 | -0,43% | 2,00 |
| 10.11.2025 | 364,70 | 370,30 | 364,70 | 370,30 | 2,58% | 219,00 |
| 07.11.2025 | 362,30 | 365,00 | 359,60 | 361,00 | -0,39% | 27,00 |
| 06.11.2025 | 368,80 | 368,80 | 362,40 | 362,40 | -0,88% | 31,00 |
| 05.11.2025 | 367,20 | 367,20 | 365,60 | 365,60 | -1,00% | 22,00 |
| 04.11.2025 | 371,50 | 371,50 | 366,70 | 369,30 | -1,18% | 581,00 |
| 03.11.2025 | 378,30 | 378,30 | 373,70 | 373,70 | -1,63% | 125,00 |
| 31.10.2025 | 378,40 | 379,90 | 378,40 | 379,90 | 0,32% | 10,00 |
| 30.10.2025 | 378,70 | 378,70 | 378,70 | 378,70 | 0,74% | - |
| 29.10.2025 | 379,80 | 379,80 | 375,90 | 375,90 | -1,18% | 60,00 |
| 28.10.2025 | 380,80 | 383,80 | 380,40 | 380,40 | -0,55% | 250,00 |
| 27.10.2025 | 389,90 | 389,90 | 380,00 | 382,50 | 0,66% | 105,00 |
| 24.10.2025 | 388,40 | 389,00 | 380,00 | 380,00 | -1,94% | 22,00 |
| 23.10.2025 | 382,20 | 387,50 | 375,00 | 387,50 | 2,79% | 185,00 |
| 22.10.2025 | 382,70 | 383,20 | 377,00 | 377,00 | -1,82% | 1.021,00 |
| 21.10.2025 | 365,80 | 384,00 | 365,80 | 384,00 | 4,98% | 53,00 |
| 20.10.2025 | 366,10 | 370,00 | 365,80 | 365,80 | 0,14% | 209,00 |
| 17.10.2025 | 370,00 | 370,00 | 363,20 | 365,30 | -1,80% | 248,00 |
| 16.10.2025 | 379,10 | 379,40 | 372,00 | 372,00 | -1,77% | 417,00 |
| 15.10.2025 | 387,40 | 387,40 | 378,70 | 378,70 | -1,89% | 107,00 |
| 14.10.2025 | 388,50 | 388,50 | 379,00 | 386,00 | -0,18% | 139,00 |
| 13.10.2025 | 388,00 | 388,00 | 386,00 | 386,70 | 0,76% | 63,00 |
| 10.10.2025 | 398,90 | 398,90 | 383,80 | 383,80 | -3,79% | 70,00 |
| 09.10.2025 | 395,20 | 399,00 | 393,00 | 398,90 | 0,73% | 211,00 |
| 08.10.2025 | 390,60 | 396,40 | 390,60 | 396,00 | 1,62% | 90,00 |
| 07.10.2025 | 389,70 | 391,80 | 389,30 | 389,70 | -0,28% | 89,00 |
| 06.10.2025 | 394,50 | 395,80 | 390,60 | 390,80 | -0,74% | 297,00 |
| 03.10.2025 | 390,80 | 394,00 | 390,80 | 393,70 | 1,13% | 102,00 |
| 02.10.2025 | 395,60 | 395,60 | 389,30 | 389,30 | -1,52% | 108,00 |
| 01.10.2025 | 388,50 | 395,40 | 385,40 | 395,30 | 1,10% | 259,00 |
| 30.09.2025 | 377,50 | 391,00 | 377,50 | 391,00 | 4,38% | 304,00 |
| 29.09.2025 | 374,50 | 375,70 | 374,20 | 374,60 | 0,19% | 100,00 |