211,850€
-0,82%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.03.2024 | 224,00 | 228,20 | 224,00 | 227,30 | 0,89% | 390,00 |
| 04.03.2024 | 218,70 | 225,60 | 218,70 | 225,30 | 2,88% | 298,00 |
| 01.03.2024 | 222,80 | 222,80 | 218,00 | 219,00 | -1,62% | 2.057,00 |
| 29.02.2024 | 218,20 | 223,10 | 218,20 | 222,60 | 1,83% | 257,00 |
| 28.02.2024 | 213,70 | 218,60 | 213,70 | 218,60 | 1,91% | 48,00 |
| 27.02.2024 | 214,60 | 214,60 | 214,00 | 214,50 | -0,83% | 1.001,00 |
| 26.02.2024 | 214,50 | 216,30 | 214,50 | 216,30 | 0,09% | 102,00 |
| 23.02.2024 | 215,70 | 216,70 | 212,00 | 216,10 | 0,70% | 318,00 |
| 22.02.2024 | 214,30 | 214,60 | 212,30 | 214,60 | -0,74% | 1.315,00 |
| 21.02.2024 | 223,10 | 223,10 | 213,00 | 216,20 | -3,35% | 680,00 |
| 20.02.2024 | 223,90 | 224,10 | 223,00 | 223,70 | -0,09% | 135,00 |
| 19.02.2024 | 225,50 | 225,50 | 222,30 | 223,90 | -1,06% | 208,00 |
| 16.02.2024 | 222,20 | 226,70 | 222,20 | 226,30 | 1,94% | 181,00 |
| 15.02.2024 | 220,30 | 225,80 | 220,20 | 222,00 | 0,82% | 185,00 |
| 14.02.2024 | 216,50 | 222,60 | 216,50 | 220,20 | 1,71% | 236,00 |
| 13.02.2024 | 216,60 | 218,20 | 216,00 | 216,50 | -0,64% | 387,00 |
| 12.02.2024 | 218,20 | 218,80 | 217,90 | 217,90 | 0,00% | 6,00 |
| 09.02.2024 | 217,70 | 219,40 | 217,70 | 217,90 | -0,09% | 126,00 |
| 08.02.2024 | 217,20 | 218,10 | 216,50 | 218,10 | 0,23% | 67,00 |
| 07.02.2024 | 216,80 | 217,80 | 216,80 | 217,60 | 0,74% | 73,00 |
| 06.02.2024 | 214,20 | 216,00 | 213,30 | 216,00 | 1,69% | 372,00 |
| 05.02.2024 | 214,40 | 214,40 | 212,20 | 212,40 | 0,81% | 210,00 |
| 02.02.2024 | 210,70 | 210,70 | 210,70 | 210,70 | -0,47% | - |
| 01.02.2024 | 212,10 | 212,20 | 211,70 | 211,70 | -0,80% | 85,00 |
| 31.01.2024 | 215,60 | 215,60 | 210,00 | 213,40 | -1,43% | 110,00 |
| 30.01.2024 | 220,70 | 220,70 | 215,00 | 216,50 | -2,04% | 348,00 |
| 29.01.2024 | 216,20 | 221,00 | 216,20 | 221,00 | 1,56% | 803,00 |
| 26.01.2024 | 218,30 | 218,30 | 217,40 | 217,60 | -0,41% | 198,00 |
| 25.01.2024 | 216,90 | 219,60 | 216,30 | 218,50 | 0,51% | 268,00 |
| 24.01.2024 | 218,80 | 220,50 | 217,40 | 217,40 | -0,37% | 290,00 |
| 23.01.2024 | 210,00 | 220,00 | 210,00 | 218,20 | 3,90% | 1.194,00 |
| 22.01.2024 | 209,00 | 210,00 | 208,40 | 210,00 | 0,48% | 127,00 |
| 19.01.2024 | 210,80 | 211,20 | 208,40 | 209,00 | -1,18% | 32,00 |
| 18.01.2024 | 208,50 | 213,40 | 208,00 | 211,50 | 3,57% | 1.139,00 |
| 17.01.2024 | 202,50 | 205,30 | 202,50 | 204,20 | -0,34% | 123,00 |
| 16.01.2024 | 204,50 | 204,90 | 204,50 | 204,90 | 0,20% | 710,00 |
| 15.01.2024 | 204,60 | 204,90 | 204,50 | 204,50 | 0,20% | 99,00 |
| 12.01.2024 | 203,30 | 204,10 | 202,80 | 204,10 | 0,49% | 655,00 |
| 11.01.2024 | 202,20 | 203,80 | 202,20 | 203,10 | 0,69% | 234,00 |
| 10.01.2024 | 199,45 | 202,30 | 199,45 | 201,70 | 0,65% | 615,00 |
| 09.01.2024 | 198,05 | 201,60 | 198,05 | 200,40 | 1,06% | 135,00 |
| 08.01.2024 | 195,50 | 199,00 | 195,50 | 198,30 | 1,38% | 154,00 |
| 05.01.2024 | 195,30 | 195,60 | 194,30 | 195,60 | -0,31% | 48,00 |
| 04.01.2024 | 194,20 | 196,95 | 194,20 | 196,20 | 1,29% | 492,00 |
| 03.01.2024 | 194,25 | 194,75 | 193,65 | 193,70 | -0,54% | 63,00 |
| 02.01.2024 | 195,10 | 195,95 | 193,30 | 194,75 | 0,03% | 126,00 |
| 29.12.2023 | 193,80 | 194,95 | 193,80 | 194,70 | 0,05% | 70,00 |
| 28.12.2023 | 194,65 | 196,20 | 194,60 | 194,60 | 0,08% | 355,00 |
| 27.12.2023 | 192,95 | 194,70 | 192,95 | 194,45 | 1,04% | 671,00 |
| 22.12.2023 | 193,30 | 193,30 | 192,45 | 192,45 | -1,13% | 10,00 |
| 21.12.2023 | 191,60 | 194,65 | 191,60 | 194,65 | 1,75% | 153,00 |
| 20.12.2023 | 190,25 | 191,30 | 190,25 | 191,30 | 0,39% | 30,00 |
| 19.12.2023 | 188,05 | 190,55 | 188,05 | 190,55 | 1,71% | 108,00 |
| 18.12.2023 | 188,15 | 188,15 | 187,35 | 187,35 | 0,03% | 6,00 |
| 15.12.2023 | 184,30 | 187,30 | 184,30 | 187,30 | 1,11% | 19,00 |
| 14.12.2023 | 189,00 | 189,00 | 185,25 | 185,25 | -0,91% | 269,00 |
| 13.12.2023 | 183,30 | 186,95 | 183,25 | 186,95 | 1,58% | 58,00 |
| 12.12.2023 | 186,40 | 186,40 | 176,10 | 184,05 | -2,54% | 731,00 |
| 11.12.2023 | 189,55 | 189,55 | 188,85 | 188,85 | -0,24% | 9,00 |
| 08.12.2023 | 188,15 | 189,70 | 186,75 | 189,30 | -0,63% | 1.914,00 |
| 07.12.2023 | 189,65 | 190,50 | 189,65 | 190,50 | 0,77% | 26,00 |
| 06.12.2023 | 187,00 | 189,05 | 187,00 | 189,05 | 0,88% | 46,00 |
| 05.12.2023 | 187,80 | 187,80 | 185,95 | 187,40 | -0,64% | 557,00 |
| 04.12.2023 | 193,65 | 193,65 | 188,60 | 188,60 | -1,67% | 197,00 |
| 01.12.2023 | 187,60 | 191,80 | 187,60 | 191,80 | 1,83% | 731,00 |
| 30.11.2023 | 188,00 | 188,35 | 186,15 | 188,35 | 0,13% | 307,00 |
| 29.11.2023 | 186,65 | 188,65 | 186,65 | 188,10 | 0,48% | 103,00 |
| 28.11.2023 | 185,55 | 187,20 | 185,25 | 187,20 | 1,27% | 386,00 |
| 27.11.2023 | 188,15 | 188,15 | 184,85 | 184,85 | -1,83% | 196,00 |