290,750€
4,32%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 278,25 | 293,30 | 277,40 | 290,75 | 4,32% | 2.162,00 |
| 24.04.2025 | 278,80 | 281,20 | 275,50 | 278,70 | -0,36% | 378,00 |
| 23.04.2025 | 275,00 | 279,70 | 274,00 | 279,70 | 2,83% | 1.924,00 |
| 22.04.2025 | 271,20 | 273,80 | 269,40 | 272,00 | -1,56% | 516,00 |
| 17.04.2025 | 274,90 | 276,50 | 268,90 | 276,30 | 0,66% | 531,00 |
| 16.04.2025 | 272,90 | 275,20 | 272,00 | 274,50 | -0,54% | 459,00 |
| 15.04.2025 | 274,70 | 276,70 | 270,00 | 276,00 | 0,18% | 707,00 |
| 14.04.2025 | 274,10 | 278,80 | 273,20 | 275,50 | 1,18% | 1.673,00 |
| 11.04.2025 | 289,80 | 293,00 | 266,50 | 272,30 | -3,47% | 1.399,00 |
| 10.04.2025 | 300,00 | 305,70 | 281,20 | 282,10 | -7,36% | 3.921,00 |
| 09.04.2025 | 272,60 | 304,50 | 264,70 | 304,50 | 10,53% | 1.658,00 |
| 08.04.2025 | 273,60 | 286,00 | 273,00 | 275,50 | 2,19% | 2.913,00 |
| 07.04.2025 | 261,00 | 278,70 | 251,70 | 269,60 | -4,67% | 6.720,00 |
| 04.04.2025 | 309,20 | 309,20 | 279,60 | 282,80 | -9,42% | 8.452,00 |
| 03.04.2025 | 312,10 | 316,60 | 296,20 | 312,20 | -3,01% | 1.102,00 |
| 02.04.2025 | 327,40 | 330,00 | 320,40 | 321,90 | -0,62% | 156,00 |
| 01.04.2025 | 320,80 | 323,90 | 320,80 | 323,90 | 0,93% | 1,00 |
| 31.03.2025 | 325,10 | 325,10 | 320,00 | 320,90 | -1,90% | 214,00 |
| 28.03.2025 | 335,50 | 335,50 | 327,10 | 327,10 | -2,36% | 96,00 |
| 27.03.2025 | 336,40 | 336,40 | 330,90 | 335,00 | -0,30% | 73,00 |
| 26.03.2025 | 344,60 | 344,60 | 336,00 | 336,00 | -2,52% | 143,00 |
| 25.03.2025 | 341,50 | 344,70 | 341,50 | 344,70 | 1,17% | 76,00 |
| 24.03.2025 | 341,60 | 343,70 | 340,70 | 340,70 | 0,00% | 79,00 |
| 21.03.2025 | 343,80 | 343,80 | 338,40 | 340,70 | -1,67% | 58,00 |
| 20.03.2025 | 345,20 | 346,50 | 339,40 | 346,50 | 0,58% | 73,00 |
| 19.03.2025 | 337,80 | 346,50 | 335,00 | 344,50 | 1,80% | 339,00 |
| 18.03.2025 | 336,30 | 338,90 | 334,20 | 338,40 | 0,65% | 309,00 |
| 17.03.2025 | 335,90 | 336,20 | 333,50 | 336,20 | 1,11% | 210,00 |
| 14.03.2025 | 320,00 | 336,00 | 320,00 | 332,50 | 3,23% | 1.543,00 |
| 13.03.2025 | 331,50 | 331,50 | 321,70 | 322,10 | -3,56% | 380,00 |
| 12.03.2025 | 320,90 | 334,00 | 320,90 | 334,00 | 4,18% | 528,00 |
| 11.03.2025 | 310,00 | 320,80 | 310,00 | 320,60 | 3,99% | 165,00 |
| 10.03.2025 | 334,60 | 334,60 | 307,00 | 308,30 | -6,72% | 3.339,00 |
| 07.03.2025 | 346,10 | 347,90 | 327,60 | 330,50 | -4,26% | 1.128,00 |
| 06.03.2025 | 352,40 | 355,60 | 341,30 | 345,20 | -2,60% | 500,00 |
| 05.03.2025 | 345,00 | 355,10 | 345,00 | 354,40 | 1,63% | 425,00 |
| 04.03.2025 | 346,10 | 350,30 | 338,00 | 348,70 | 0,75% | 1.103,00 |
| 03.03.2025 | 343,70 | 347,20 | 338,60 | 346,10 | 3,75% | 787,00 |
| 28.02.2025 | 318,40 | 335,60 | 318,40 | 333,60 | 3,73% | 380,00 |
| 27.02.2025 | 318,40 | 325,60 | 317,20 | 321,60 | 1,32% | 923,00 |
| 26.02.2025 | 308,90 | 319,20 | 308,90 | 317,40 | 1,89% | 1.032,00 |
| 25.02.2025 | 309,10 | 312,50 | 305,70 | 311,50 | 0,55% | 541,00 |
| 24.02.2025 | 302,20 | 309,80 | 302,20 | 309,80 | 2,24% | 2.849,00 |
| 21.02.2025 | 314,30 | 315,10 | 303,00 | 303,00 | -3,96% | 273,00 |
| 20.02.2025 | 333,00 | 333,00 | 314,00 | 315,50 | -4,68% | 493,00 |
| 19.02.2025 | 348,10 | 350,00 | 323,40 | 331,00 | -4,39% | 1.173,00 |
| 18.02.2025 | 344,30 | 348,00 | 343,00 | 346,20 | 0,79% | 435,00 |
| 17.02.2025 | 334,20 | 343,50 | 334,20 | 343,50 | 2,75% | 172,00 |
| 14.02.2025 | 334,10 | 334,30 | 330,00 | 334,30 | -0,51% | 234,00 |
| 13.02.2025 | 333,30 | 336,10 | 333,30 | 336,00 | 1,69% | 141,00 |
| 12.02.2025 | 330,40 | 330,40 | 330,40 | 330,40 | 0,00% | - |
| 11.02.2025 | 330,10 | 331,80 | 330,10 | 330,40 | 0,15% | 1.017,00 |
| 10.02.2025 | 326,40 | 331,70 | 326,40 | 329,90 | 1,01% | 112,00 |
| 07.02.2025 | 326,10 | 330,00 | 326,10 | 326,60 | 0,15% | 120,00 |
| 06.02.2025 | 331,40 | 331,40 | 326,10 | 326,10 | -0,40% | 184,00 |
| 05.02.2025 | 328,30 | 328,30 | 327,40 | 327,40 | -0,40% | 360,00 |
| 04.02.2025 | 332,30 | 335,50 | 328,70 | 328,70 | -1,50% | 76,00 |
| 03.02.2025 | 323,20 | 333,70 | 323,20 | 333,70 | 1,09% | 172,00 |
| 31.01.2025 | 328,60 | 332,90 | 328,60 | 330,10 | 0,76% | 39,00 |
| 30.01.2025 | 326,90 | 330,00 | 326,90 | 327,60 | 0,15% | 102,00 |
| 29.01.2025 | 333,50 | 334,70 | 327,10 | 327,10 | -1,95% | 96,00 |
| 28.01.2025 | 324,90 | 334,40 | 324,90 | 333,60 | 2,90% | 807,00 |
| 27.01.2025 | 324,90 | 327,00 | 320,10 | 324,20 | -0,98% | 177,00 |
| 24.01.2025 | 348,90 | 348,90 | 327,00 | 327,40 | -6,03% | 313,00 |
| 23.01.2025 | 341,50 | 349,90 | 341,50 | 348,40 | 1,69% | 235,00 |
| 22.01.2025 | 335,60 | 342,60 | 335,60 | 342,60 | 2,06% | 193,00 |
| 21.01.2025 | 330,40 | 335,70 | 330,40 | 335,70 | 1,27% | 120,00 |
| 20.01.2025 | 335,00 | 336,30 | 331,50 | 331,50 | -0,78% | 225,00 |
| 17.01.2025 | 327,70 | 334,10 | 327,70 | 334,10 | 1,64% | 29,00 |
| 16.01.2025 | 321,80 | 328,70 | 321,80 | 328,70 | 1,64% | 176,00 |
| 15.01.2025 | 323,70 | 323,70 | 322,10 | 323,40 | -0,09% | 26,00 |
| 14.01.2025 | 324,90 | 324,90 | 323,70 | 323,70 | 1,51% | 22,00 |
| 13.01.2025 | 325,40 | 325,40 | 318,90 | 318,90 | -1,85% | 13,00 |
| 10.01.2025 | 322,70 | 324,90 | 322,70 | 324,90 | 0,31% | 165,00 |
| 09.01.2025 | 323,70 | 325,60 | 323,70 | 323,90 | 0,59% | 1.537,00 |
| 08.01.2025 | 317,70 | 323,50 | 317,70 | 322,00 | 1,26% | 138,00 |
| 07.01.2025 | 317,10 | 318,00 | 316,80 | 318,00 | 0,63% | 41,00 |
| 06.01.2025 | 317,30 | 317,60 | 309,20 | 316,00 | -0,54% | 197,00 |
| 03.01.2025 | 320,90 | 320,90 | 315,70 | 317,70 | -1,00% | 15,00 |
| 02.01.2025 | 319,40 | 321,20 | 317,80 | 320,90 | -0,16% | 691,00 |
| 30.12.2024 | 320,30 | 321,40 | 320,30 | 321,40 | -0,19% | 115,00 |
| 27.12.2024 | 317,70 | 322,00 | 317,70 | 322,00 | 1,39% | 341,00 |
| 23.12.2024 | 322,30 | 322,30 | 317,60 | 317,60 | -0,78% | 56,00 |
| 20.12.2024 | 321,80 | 323,20 | 317,80 | 320,10 | -0,93% | 94,00 |
| 19.12.2024 | 317,10 | 327,50 | 317,10 | 323,10 | 0,15% | 99,00 |
| 18.12.2024 | 323,90 | 325,30 | 322,60 | 322,60 | -0,62% | 329,00 |
| 17.12.2024 | 325,10 | 326,40 | 323,60 | 324,60 | -0,76% | 61,00 |
| 16.12.2024 | 323,50 | 327,10 | 323,50 | 327,10 | 1,30% | 70,00 |
| 13.12.2024 | 325,00 | 325,00 | 322,00 | 322,90 | -1,04% | 11,00 |
| 12.12.2024 | 321,70 | 327,70 | 321,70 | 326,30 | 0,80% | 126,00 |
| 11.12.2024 | 318,30 | 323,70 | 318,30 | 323,70 | 1,31% | 380,00 |
| 10.12.2024 | 318,50 | 320,10 | 317,70 | 319,50 | 0,50% | 140,00 |
| 09.12.2024 | 322,50 | 323,10 | 317,80 | 317,90 | -1,15% | 635,00 |
| 06.12.2024 | 324,70 | 324,90 | 321,60 | 321,60 | -1,53% | 1.015,00 |
| 05.12.2024 | 327,50 | 332,40 | 324,70 | 326,60 | -0,18% | 286,00 |
| 04.12.2024 | 324,10 | 329,00 | 324,10 | 327,20 | 0,83% | 1.105,00 |
| 03.12.2024 | 320,30 | 325,30 | 320,30 | 324,50 | 0,81% | 310,00 |
| 02.12.2024 | 324,00 | 324,40 | 320,40 | 321,90 | -0,56% | 3.864,00 |
| 29.11.2024 | 312,60 | 324,00 | 312,60 | 323,70 | 3,65% | 561,00 |
| 28.11.2024 | 313,60 | 313,60 | 312,30 | 312,30 | 0,48% | 38,00 |