257,800€
1,22%
Echtzeit-Aktienkurs MTU AERO ENGINES NA O.N.
Bid:
Ask:
Aktienkurse zur MTU AERO ENGINES NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.06.2024 | 227,50 | 227,50 | 227,50 | 227,50 | 0,75% | - |
| 20.06.2024 | 223,50 | 226,10 | 223,50 | 225,80 | 0,80% | 1.017,00 |
| 19.06.2024 | 225,00 | 225,00 | 223,90 | 224,00 | -0,84% | 100,00 |
| 18.06.2024 | 226,00 | 226,00 | 225,20 | 225,90 | 0,71% | 126,00 |
| 17.06.2024 | 224,30 | 225,50 | 223,20 | 224,30 | -0,31% | 28,00 |
| 14.06.2024 | 229,70 | 229,70 | 225,00 | 225,00 | -3,72% | 67,00 |
| 13.06.2024 | 233,70 | 233,70 | 233,70 | 233,70 | -0,72% | - |
| 12.06.2024 | 230,00 | 235,40 | 230,00 | 235,40 | 2,21% | 151,00 |
| 11.06.2024 | 232,50 | 235,20 | 230,30 | 230,30 | -1,20% | 150,00 |
| 10.06.2024 | 228,30 | 233,10 | 228,30 | 233,10 | 2,19% | 68,00 |
| 07.06.2024 | 228,10 | 228,10 | 228,10 | 228,10 | -0,83% | - |
| 06.06.2024 | 229,20 | 230,00 | 229,20 | 230,00 | 0,35% | 13,00 |
| 05.06.2024 | 228,60 | 229,20 | 227,70 | 229,20 | 0,35% | 275,00 |
| 04.06.2024 | 227,30 | 228,40 | 227,30 | 228,40 | 0,62% | 65,00 |
| 03.06.2024 | 230,20 | 230,20 | 227,00 | 227,00 | -0,83% | 39,00 |
| 31.05.2024 | 230,30 | 230,30 | 228,70 | 228,90 | -0,26% | 147,00 |
| 30.05.2024 | 229,40 | 231,40 | 229,40 | 229,50 | -0,35% | 12,00 |
| 29.05.2024 | 229,00 | 230,30 | 229,00 | 230,30 | -0,90% | 28,00 |
| 28.05.2024 | 233,50 | 233,50 | 232,40 | 232,40 | -1,02% | 4,00 |
| 27.05.2024 | 233,40 | 234,80 | 233,10 | 234,80 | 0,51% | 82,00 |
| 24.05.2024 | 231,80 | 234,00 | 231,80 | 233,60 | -0,17% | 218,00 |
| 23.05.2024 | 227,30 | 234,00 | 227,30 | 234,00 | 2,99% | 29,00 |
| 22.05.2024 | 229,00 | 229,00 | 227,20 | 227,20 | -1,35% | 5,00 |
| 21.05.2024 | 231,10 | 231,10 | 230,30 | 230,30 | 0,57% | 22,00 |
| 20.05.2024 | 229,00 | 229,00 | 229,00 | 229,00 | 0,04% | - |
| 17.05.2024 | 233,90 | 233,90 | 228,90 | 228,90 | -3,13% | 45,00 |
| 16.05.2024 | 236,60 | 240,20 | 236,30 | 236,30 | 0,72% | 81,00 |
| 15.05.2024 | 234,60 | 234,60 | 234,60 | 234,60 | -0,17% | - |
| 14.05.2024 | 234,20 | 235,70 | 234,20 | 235,00 | 0,69% | 72,00 |
| 13.05.2024 | 233,20 | 234,00 | 233,20 | 233,40 | -0,38% | 48,00 |
| 10.05.2024 | 234,40 | 234,40 | 234,30 | 234,30 | 1,83% | 57,00 |
| 09.05.2024 | 230,10 | 230,10 | 230,10 | 230,10 | -1,67% | - |
| 08.05.2024 | 228,90 | 234,00 | 228,90 | 234,00 | 2,23% | 60,00 |
| 07.05.2024 | 226,00 | 230,50 | 226,00 | 228,90 | 0,84% | 175,00 |
| 06.05.2024 | 227,00 | 227,70 | 227,00 | 227,00 | 0,22% | 350,00 |
| 03.05.2024 | 220,70 | 226,50 | 220,70 | 226,50 | 3,10% | 91,00 |
| 02.05.2024 | 226,10 | 226,10 | 217,50 | 219,70 | -3,13% | 177,00 |
| 30.04.2024 | 224,10 | 226,80 | 224,10 | 226,80 | 1,39% | 75,00 |
| 29.04.2024 | 223,70 | 223,70 | 223,70 | 223,70 | 1,87% | - |
| 26.04.2024 | 219,10 | 220,00 | 218,40 | 219,60 | 0,00% | 395,00 |
| 25.04.2024 | 222,70 | 222,70 | 219,60 | 219,60 | -2,18% | 211,00 |
| 24.04.2024 | 224,50 | 224,50 | 224,50 | 224,50 | 1,04% | - |
| 23.04.2024 | 217,60 | 222,20 | 217,00 | 222,20 | 1,93% | 335,00 |
| 22.04.2024 | 212,40 | 218,00 | 212,40 | 218,00 | 3,61% | 21,00 |
| 19.04.2024 | 210,10 | 210,90 | 209,30 | 210,40 | -1,50% | 127,00 |
| 18.04.2024 | 212,00 | 213,60 | 210,50 | 213,60 | 1,09% | 64,00 |
| 17.04.2024 | 212,20 | 212,20 | 211,30 | 211,30 | -0,56% | 30,00 |
| 16.04.2024 | 215,10 | 215,10 | 212,00 | 212,50 | -2,70% | 96,00 |
| 15.04.2024 | 217,00 | 218,40 | 217,00 | 218,40 | 1,20% | 12,00 |
| 12.04.2024 | 214,20 | 218,20 | 214,20 | 215,80 | 1,55% | 28,00 |
| 11.04.2024 | 214,40 | 216,10 | 212,50 | 212,50 | -1,07% | 266,00 |
| 10.04.2024 | 218,10 | 218,10 | 213,10 | 214,80 | -2,01% | 113,00 |
| 09.04.2024 | 224,70 | 224,70 | 217,00 | 219,20 | -3,14% | 59,00 |
| 08.04.2024 | 231,00 | 233,50 | 225,00 | 226,30 | -2,03% | 640,00 |
| 05.04.2024 | 228,80 | 231,00 | 228,80 | 231,00 | -0,30% | 20,00 |
| 04.04.2024 | 232,40 | 232,40 | 231,70 | 231,70 | -0,69% | 7,00 |
| 03.04.2024 | 234,90 | 234,90 | 228,90 | 233,30 | -0,34% | 145,00 |
| 02.04.2024 | 234,90 | 237,20 | 234,00 | 234,10 | -0,30% | 386,00 |
| 28.03.2024 | 232,70 | 236,80 | 232,70 | 234,80 | -0,09% | 52,00 |
| 27.03.2024 | 232,40 | 235,10 | 232,40 | 235,00 | 0,26% | 172,00 |
| 26.03.2024 | 231,10 | 235,00 | 231,10 | 234,40 | 1,91% | 131,00 |
| 25.03.2024 | 229,00 | 231,00 | 229,00 | 230,00 | 1,32% | 67,00 |
| 22.03.2024 | 224,30 | 227,00 | 224,10 | 227,00 | 1,11% | 66,00 |
| 21.03.2024 | 230,20 | 230,20 | 224,10 | 224,50 | -2,31% | 1.187,00 |
| 20.03.2024 | 226,80 | 230,00 | 226,60 | 229,80 | 0,92% | 469,00 |
| 19.03.2024 | 223,60 | 227,70 | 223,60 | 227,70 | 1,65% | 59,00 |
| 18.03.2024 | 224,70 | 224,70 | 224,00 | 224,00 | 0,00% | 130,00 |
| 15.03.2024 | 223,00 | 224,60 | 222,10 | 224,00 | 0,49% | 81,00 |
| 14.03.2024 | 222,60 | 225,00 | 222,60 | 222,90 | 0,59% | 423,00 |
| 13.03.2024 | 220,10 | 222,00 | 220,10 | 221,60 | 0,41% | 150,00 |
| 12.03.2024 | 225,50 | 225,50 | 219,80 | 220,70 | -2,47% | 856,00 |
| 11.03.2024 | 226,70 | 226,70 | 225,70 | 226,30 | -0,79% | 15,00 |
| 08.03.2024 | 229,60 | 229,60 | 228,10 | 228,10 | -1,00% | 100,00 |
| 07.03.2024 | 225,70 | 230,60 | 225,00 | 230,40 | 1,50% | 176,00 |
| 06.03.2024 | 227,60 | 230,00 | 226,20 | 227,00 | -0,13% | 279,00 |