304,050€
-3,63%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 316,20 | 316,20 | 309,60 | 310,80 | -2,23% | 1.788,00 |
| 26.11.2024 | 308,90 | 317,90 | 308,90 | 317,90 | 2,52% | 368,00 |
| 25.11.2024 | 319,10 | 319,90 | 308,00 | 310,10 | -2,05% | 3.153,00 |
| 22.11.2024 | 312,40 | 316,60 | 312,40 | 316,60 | 0,67% | 1.051,00 |
| 21.11.2024 | 308,10 | 314,50 | 308,10 | 314,50 | 1,75% | 114,00 |
| 20.11.2024 | 308,80 | 309,10 | 308,80 | 309,10 | 0,26% | 30,00 |
| 19.11.2024 | 310,10 | 310,20 | 307,90 | 308,30 | -0,64% | 94,00 |
| 18.11.2024 | 308,10 | 310,30 | 308,00 | 310,30 | 1,17% | 709,00 |
| 15.11.2024 | 313,10 | 313,10 | 306,20 | 306,70 | -2,11% | 1.816,00 |
| 14.11.2024 | 311,90 | 314,70 | 311,30 | 313,30 | 1,16% | 133,00 |
| 13.11.2024 | 312,20 | 312,20 | 309,70 | 309,70 | -1,02% | 53,00 |
| 12.11.2024 | 316,70 | 317,30 | 312,90 | 312,90 | -1,54% | 131,00 |
| 11.11.2024 | 319,90 | 326,00 | 316,50 | 317,80 | 0,92% | 143,00 |
| 08.11.2024 | 317,40 | 319,10 | 314,80 | 314,90 | -1,01% | 554,00 |
| 07.11.2024 | 316,70 | 318,80 | 315,90 | 318,10 | 0,32% | 192,00 |
| 06.11.2024 | 308,30 | 319,20 | 308,30 | 317,10 | 1,73% | 127,00 |
| 05.11.2024 | 304,50 | 311,70 | 304,50 | 311,70 | 1,93% | 112,00 |
| 04.11.2024 | 305,50 | 305,80 | 305,50 | 305,80 | -0,26% | 1,00 |
| 01.11.2024 | 300,50 | 306,60 | 300,50 | 306,60 | 1,86% | 210,00 |
| 31.10.2024 | 296,10 | 301,10 | 293,90 | 301,00 | 1,18% | 142,00 |
| 30.10.2024 | 305,80 | 307,10 | 297,50 | 297,50 | -2,84% | 87,00 |
| 29.10.2024 | 307,30 | 308,90 | 305,30 | 306,20 | -0,39% | 441,00 |
| 28.10.2024 | 309,80 | 310,90 | 307,40 | 307,40 | -0,29% | 238,00 |
| 25.10.2024 | 312,30 | 313,10 | 308,30 | 308,30 | -1,22% | 34,00 |
| 24.10.2024 | 308,40 | 312,10 | 307,30 | 312,10 | 1,46% | 179,00 |
| 23.10.2024 | 311,10 | 311,10 | 307,60 | 307,60 | -1,09% | 176,00 |
| 22.10.2024 | 310,00 | 311,10 | 309,70 | 311,00 | 0,52% | 166,00 |
| 21.10.2024 | 311,40 | 312,20 | 309,40 | 309,40 | -0,39% | 164,00 |
| 18.10.2024 | 312,80 | 312,80 | 309,90 | 310,60 | -0,45% | 369,00 |
| 17.10.2024 | 308,90 | 313,10 | 308,90 | 312,00 | 1,13% | 624,00 |
| 16.10.2024 | 302,70 | 308,90 | 300,00 | 308,50 | 1,82% | 969,00 |
| 15.10.2024 | 289,80 | 307,20 | 289,80 | 303,00 | 4,74% | 1.251,00 |
| 14.10.2024 | 286,80 | 289,30 | 286,80 | 289,30 | 1,40% | 199,00 |
| 11.10.2024 | 284,50 | 285,30 | 284,50 | 285,30 | 0,00% | 91,00 |
| 10.10.2024 | 285,30 | 285,30 | 285,30 | 285,30 | -0,38% | 10,00 |
| 09.10.2024 | 284,50 | 286,40 | 284,40 | 286,40 | 0,49% | 382,00 |
| 08.10.2024 | 280,30 | 285,00 | 280,30 | 285,00 | 0,67% | 16,00 |
| 07.10.2024 | 284,80 | 284,80 | 283,10 | 283,10 | -0,49% | 20,00 |
| 04.10.2024 | 282,70 | 284,50 | 282,10 | 284,50 | 0,49% | 48,00 |
| 03.10.2024 | 280,80 | 283,10 | 280,80 | 283,10 | -0,88% | 10,00 |
| 02.10.2024 | 285,50 | 285,60 | 285,50 | 285,60 | -0,04% | 30,00 |
| 01.10.2024 | 279,70 | 285,80 | 279,70 | 285,70 | 2,33% | 538,00 |
| 30.09.2024 | 280,50 | 280,50 | 279,20 | 279,20 | -0,29% | 1.014,00 |