316,250€
-0,58%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 317,45 | 320,35 | 314,85 | 316,25 | -0,58% | 523,00 |
| 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 |
| 27.09.2024 | 284,10 | 284,90 | 280,00 | 280,00 | -1,51% | 85,00 |
| 26.09.2024 | 284,00 | 285,00 | 283,40 | 284,30 | 0,21% | 269,00 |
| 25.09.2024 | 280,80 | 283,70 | 280,80 | 283,70 | 0,50% | 110,00 |
| 24.09.2024 | 280,30 | 283,60 | 280,20 | 282,30 | 0,82% | 681,00 |
| 23.09.2024 | 278,40 | 280,00 | 278,40 | 280,00 | 0,50% | 75,00 |
| 20.09.2024 | 274,00 | 278,60 | 274,00 | 278,60 | 0,76% | 50,00 |
| 19.09.2024 | 270,40 | 276,50 | 270,40 | 276,50 | 1,92% | 149,00 |
| 18.09.2024 | 268,80 | 272,60 | 268,80 | 271,30 | 0,74% | 60,00 |
| 17.09.2024 | 277,10 | 277,50 | 269,30 | 269,30 | -2,64% | 21,00 |
| 16.09.2024 | 273,10 | 276,60 | 272,20 | 276,60 | -1,18% | 108,00 |
| 13.09.2024 | 275,50 | 279,90 | 275,50 | 279,90 | 1,71% | 15,00 |
| 12.09.2024 | 274,70 | 275,30 | 274,70 | 275,20 | 0,07% | 15,00 |
| 11.09.2024 | 272,90 | 275,00 | 272,90 | 275,00 | 2,19% | 35,00 |
| 10.09.2024 | 268,20 | 269,10 | 268,20 | 269,10 | -0,70% | 50,00 |
| 09.09.2024 | 267,10 | 271,00 | 267,10 | 271,00 | -0,15% | 56,00 |
| 06.09.2024 | 264,80 | 271,40 | 264,80 | 271,40 | 1,92% | 196,00 |
| 05.09.2024 | 266,30 | 266,30 | 266,30 | 266,30 | 1,52% | - |
| 04.09.2024 | 262,30 | 262,30 | 262,30 | 262,30 | -0,94% | - |
| 03.09.2024 | 266,00 | 268,50 | 264,80 | 264,80 | -1,71% | 12,00 |
| 02.09.2024 | 270,50 | 270,50 | 269,40 | 269,40 | -0,11% | 35,00 |
| 30.08.2024 | 270,20 | 270,20 | 269,70 | 269,70 | 0,37% | 15,00 |
| 29.08.2024 | 268,70 | 268,70 | 268,70 | 268,70 | -0,48% | 50,00 |
| 28.08.2024 | 266,30 | 270,10 | 266,30 | 270,00 | 1,43% | 58,00 |
| 27.08.2024 | 264,60 | 267,00 | 264,60 | 266,20 | 0,41% | 79,00 |
| 26.08.2024 | 266,70 | 266,70 | 263,10 | 265,10 | -0,71% | 85,00 |
| 23.08.2024 | 265,70 | 267,40 | 265,50 | 267,00 | 0,45% | 357,00 |
| 22.08.2024 | 264,40 | 267,20 | 264,40 | 265,80 | -0,23% | 65,00 |
| 21.08.2024 | 266,60 | 266,70 | 266,40 | 266,40 | -0,19% | 46,00 |
| 20.08.2024 | 268,10 | 268,10 | 266,90 | 266,90 | -0,63% | 3,00 |
| 19.08.2024 | 266,80 | 269,90 | 266,80 | 268,60 | -0,07% | 86,00 |
| 16.08.2024 | 267,20 | 268,80 | 267,20 | 268,80 | 1,40% | 200,00 |
| 15.08.2024 | 265,10 | 265,10 | 265,10 | 265,10 | 0,08% | - |
| 14.08.2024 | 262,00 | 264,90 | 262,00 | 264,90 | 0,88% | 13,00 |
| 13.08.2024 | 258,20 | 262,60 | 258,20 | 262,60 | 1,47% | 63,00 |
| 12.08.2024 | 258,40 | 260,00 | 258,40 | 258,80 | -0,31% | 45,00 |
| 09.08.2024 | 258,80 | 260,00 | 258,80 | 259,60 | 0,31% | 14,00 |
| 08.08.2024 | 260,30 | 260,30 | 258,80 | 258,80 | -0,73% | 1,00 |
| 07.08.2024 | 258,30 | 261,50 | 258,00 | 260,70 | 2,64% | 57,00 |
| 06.08.2024 | 254,10 | 255,90 | 254,00 | 254,00 | 0,24% | 338,00 |
| 05.08.2024 | 249,20 | 253,40 | 247,50 | 253,40 | -1,52% | 500,00 |
| 02.08.2024 | 255,50 | 258,90 | 255,50 | 257,30 | -0,73% | 269,00 |
| 01.08.2024 | 264,50 | 278,10 | 258,60 | 259,20 | -1,11% | 3.767,00 |
| 31.07.2024 | 259,70 | 262,10 | 259,70 | 262,10 | 1,04% | 160,00 |
| 30.07.2024 | 254,80 | 261,00 | 254,80 | 259,40 | 1,29% | 479,00 |
| 29.07.2024 | 257,90 | 257,90 | 256,10 | 256,10 | -0,47% | 6,00 |
| 26.07.2024 | 253,00 | 258,00 | 253,00 | 257,30 | 1,02% | 149,00 |
| 25.07.2024 | 251,30 | 254,70 | 251,30 | 254,70 | 1,35% | 190,00 |
| 24.07.2024 | 251,30 | 251,30 | 251,30 | 251,30 | -0,08% | 4,00 |
| 23.07.2024 | 247,30 | 251,50 | 247,30 | 251,50 | 1,62% | 368,00 |
| 22.07.2024 | 247,50 | 247,50 | 247,50 | 247,50 | -0,28% | - |
| 19.07.2024 | 244,80 | 248,20 | 244,80 | 248,20 | 1,10% | 29,00 |
| 18.07.2024 | 249,00 | 249,00 | 245,20 | 245,50 | -2,62% | 21,00 |
| 17.07.2024 | 250,00 | 253,10 | 250,00 | 252,10 | 1,24% | 52,00 |
| 16.07.2024 | 249,70 | 249,70 | 249,00 | 249,00 | -0,36% | 1,00 |
| 15.07.2024 | 250,50 | 252,00 | 249,90 | 249,90 | -0,56% | 72,00 |
| 12.07.2024 | 245,30 | 251,30 | 245,30 | 251,30 | 1,99% | 81,00 |
| 11.07.2024 | 246,30 | 246,40 | 245,70 | 246,40 | 0,04% | 28,00 |
| 10.07.2024 | 245,10 | 246,30 | 244,60 | 246,30 | -1,04% | 200,00 |
| 09.07.2024 | 253,00 | 253,00 | 248,60 | 248,90 | -1,78% | 183,00 |
| 08.07.2024 | 252,10 | 255,80 | 252,10 | 253,40 | 0,08% | 42,00 |
| 05.07.2024 | 251,90 | 256,30 | 251,90 | 253,20 | -0,71% | 274,00 |
| 04.07.2024 | 250,00 | 255,00 | 249,60 | 255,00 | 2,08% | 834,00 |
| 03.07.2024 | 243,80 | 251,20 | 243,40 | 249,80 | 2,71% | 1.261,00 |
| 02.07.2024 | 236,10 | 243,90 | 235,60 | 243,20 | 2,92% | 272,00 |
| 01.07.2024 | 240,30 | 240,30 | 235,00 | 236,30 | -0,46% | 324,00 |
| 28.06.2024 | 232,80 | 241,00 | 232,80 | 237,40 | 1,93% | 487,00 |
| 27.06.2024 | 220,50 | 233,00 | 220,50 | 232,90 | 5,67% | 365,00 |
| 26.06.2024 | 220,60 | 220,80 | 220,40 | 220,40 | 0,09% | 90,00 |
| 25.06.2024 | 223,00 | 223,00 | 212,90 | 220,20 | -1,92% | 272,00 |
| 24.06.2024 | 228,20 | 229,30 | 224,50 | 224,50 | -1,32% | 146,00 |