359,100€
0,39%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 358,20 | 360,40 | 358,20 | 359,10 | 0,20% | 276,00 |
| 03.06.2025 | 354,45 | 359,15 | 353,30 | 358,40 | 0,63% | 7.180,00 |
| 02.06.2025 | 350,75 | 356,20 | 346,80 | 356,15 | 0,78% | 6.031,00 |
| 30.05.2025 | 353,75 | 359,80 | 350,40 | 353,40 | -0,25% | 7.199,00 |
| 29.05.2025 | 360,15 | 362,30 | 352,10 | 354,30 | -0,18% | 2.538,00 |
| 28.05.2025 | 351,30 | 360,50 | 351,30 | 354,95 | 0,41% | 8.917,00 |
| 27.05.2025 | 348,25 | 354,00 | 347,45 | 353,50 | 1,62% | 6.131,00 |
| 26.05.2025 | 344,95 | 349,70 | 344,85 | 347,85 | 2,50% | 6.488,00 |
| 23.05.2025 | 343,35 | 350,30 | 334,80 | 339,35 | -1,32% | 6.358,00 |
| 22.05.2025 | 341,25 | 344,90 | 339,90 | 343,90 | 0,95% | 6.260,00 |
| 21.05.2025 | 343,50 | 347,70 | 340,60 | 340,65 | -0,84% | 5.146,00 |
| 20.05.2025 | 338,25 | 344,45 | 337,25 | 343,55 | 1,67% | 6.130,00 |
| 19.05.2025 | 334,55 | 339,20 | 328,70 | 337,90 | 0,52% | 5.792,00 |
| 16.05.2025 | 337,50 | 339,20 | 333,00 | 336,15 | -0,16% | 2.500,00 |
| 15.05.2025 | 327,80 | 339,20 | 327,00 | 336,70 | 2,20% | 2.712,00 |
| 14.05.2025 | 330,50 | 332,40 | 324,80 | 329,45 | -0,24% | 5.928,00 |
| 13.05.2025 | 326,90 | 332,80 | 326,90 | 330,25 | 1,10% | 6.543,00 |
| 12.05.2025 | 324,80 | 330,80 | 316,70 | 326,65 | 1,18% | 4.067,00 |
| 09.05.2025 | 326,40 | 327,35 | 321,30 | 322,85 | -1,22% | 5.243,00 |
| 08.05.2025 | 320,35 | 327,40 | 320,15 | 326,85 | 2,73% | 5.001,00 |
| 07.05.2025 | 323,50 | 325,80 | 317,40 | 318,15 | -1,21% | 8.047,00 |
| 06.05.2025 | 324,45 | 324,50 | 307,80 | 322,05 | -0,53% | 7.685,00 |
| 05.05.2025 | 319,50 | 324,80 | 317,10 | 323,75 | 1,78% | 4.656,00 |
| 02.05.2025 | 307,45 | 319,50 | 306,65 | 318,10 | 4,06% | 4.120,00 |
| 30.04.2025 | 302,00 | 306,80 | 299,20 | 305,70 | 1,58% | 2.642,00 |
| 29.04.2025 | 299,65 | 305,70 | 297,00 | 300,95 | 0,85% | 6.509,00 |
| 28.04.2025 | 293,70 | 305,00 | 290,50 | 298,40 | 1,51% | 5.568,00 |
| 25.04.2025 | 278,45 | 294,65 | 278,05 | 293,95 | 5,45% | 5.130,00 |
| 24.04.2025 | 279,65 | 281,30 | 274,00 | 278,75 | -0,23% | 5.965,00 |
| 23.04.2025 | 275,70 | 280,90 | 270,30 | 279,40 | 2,59% | 5.853,00 |
| 22.04.2025 | 271,70 | 274,20 | 266,60 | 272,35 | -0,57% | 10.862,00 |
| 17.04.2025 | 276,45 | 277,25 | 267,80 | 273,90 | -0,09% | 4.376,00 |
| 16.04.2025 | 274,25 | 276,55 | 271,60 | 274,15 | -0,81% | 4.525,00 |
| 15.04.2025 | 275,60 | 277,90 | 269,70 | 276,40 | 0,22% | 8.243,00 |
| 14.04.2025 | 274,80 | 278,70 | 272,20 | 275,80 | 1,38% | 8.147,00 |
| 11.04.2025 | 290,70 | 292,95 | 265,50 | 272,05 | -5,90% | 5.848,00 |
| 10.04.2025 | 296,90 | 307,00 | 282,00 | 289,10 | -0,48% | 7.147,00 |
| 09.04.2025 | 271,30 | 303,05 | 260,90 | 290,50 | 6,49% | 7.338,00 |
| 08.04.2025 | 274,55 | 284,55 | 272,40 | 272,80 | 1,04% | 6.445,00 |
| 07.04.2025 | 262,85 | 283,00 | 249,60 | 270,00 | -4,26% | 9.827,00 |
| 04.04.2025 | 310,35 | 311,00 | 278,30 | 282,00 | -9,47% | 4.763,00 |
| 03.04.2025 | 316,20 | 317,70 | 299,30 | 311,50 | -3,65% | 6.142,00 |
| 02.04.2025 | 328,30 | 331,40 | 317,90 | 323,30 | -1,69% | 6.648,00 |
| 01.04.2025 | 321,75 | 330,00 | 319,60 | 328,85 | 2,21% | 3.196,00 |
| 31.03.2025 | 324,60 | 327,50 | 319,70 | 321,75 | -1,76% | 5.943,00 |
| 28.03.2025 | 336,05 | 336,35 | 325,30 | 327,50 | -2,65% | 3.548,00 |
| 27.03.2025 | 335,50 | 338,80 | 330,30 | 336,40 | 0,03% | 5.683,00 |
| 26.03.2025 | 343,90 | 344,35 | 335,50 | 336,30 | -2,28% | 1.620,00 |
| 25.03.2025 | 342,55 | 346,30 | 338,20 | 344,15 | 0,38% | 6.368,00 |
| 24.03.2025 | 341,80 | 344,30 | 339,60 | 342,85 | 0,75% | 3.577,00 |
| 21.03.2025 | 343,65 | 344,55 | 334,80 | 340,30 | -1,12% | 5.750,00 |
| 20.03.2025 | 344,80 | 347,60 | 332,70 | 344,15 | -0,43% | 6.196,00 |
| 19.03.2025 | 338,45 | 346,70 | 333,90 | 345,65 | 2,13% | 6.127,00 |
| 18.03.2025 | 336,55 | 341,10 | 333,00 | 338,45 | 0,83% | 5.601,00 |
| 17.03.2025 | 333,70 | 336,60 | 332,10 | 335,65 | 0,78% | 7.194,00 |
| 14.03.2025 | 320,90 | 335,70 | 320,15 | 333,05 | 3,54% | 2.720,00 |
| 13.03.2025 | 331,10 | 331,80 | 321,35 | 321,65 | -3,10% | 5.763,00 |
| 12.03.2025 | 319,45 | 333,40 | 318,40 | 331,95 | 3,70% | 9.120,00 |
| 11.03.2025 | 310,60 | 321,60 | 309,85 | 320,10 | 3,53% | 5.549,00 |
| 10.03.2025 | 334,70 | 336,20 | 307,15 | 309,20 | -6,68% | 3.420,00 |
| 07.03.2025 | 345,70 | 348,30 | 326,80 | 331,35 | -4,10% | 4.228,00 |
| 06.03.2025 | 354,20 | 354,75 | 340,00 | 345,50 | -2,32% | 3.725,00 |
| 05.03.2025 | 343,75 | 356,00 | 343,00 | 353,70 | 1,73% | 3.345,00 |
| 04.03.2025 | 346,25 | 351,00 | 337,60 | 347,70 | 0,61% | 4.461,00 |
| 03.03.2025 | 343,25 | 347,90 | 336,40 | 345,60 | 3,54% | 8.611,00 |
| 28.02.2025 | 319,75 | 335,60 | 319,25 | 333,80 | 3,97% | 7.941,00 |
| 27.02.2025 | 318,70 | 326,60 | 316,30 | 321,05 | 0,82% | 4.813,00 |
| 26.02.2025 | 313,05 | 319,65 | 311,05 | 318,45 | 2,61% | 6.955,00 |
| 25.02.2025 | 309,15 | 313,10 | 304,90 | 310,35 | 0,24% | 3.279,00 |
| 24.02.2025 | 307,50 | 310,00 | 302,10 | 309,60 | 1,78% | 8.656,00 |
| 21.02.2025 | 315,85 | 316,05 | 302,65 | 304,20 | -3,55% | 6.619,00 |
| 20.02.2025 | 332,50 | 332,50 | 313,25 | 315,40 | -4,74% | 6.832,00 |
| 19.02.2025 | 346,85 | 352,10 | 322,80 | 331,10 | -4,53% | 11.942,00 |
| 18.02.2025 | 342,90 | 348,20 | 342,10 | 346,80 | 1,06% | 4.583,00 |
| 17.02.2025 | 334,95 | 343,40 | 334,00 | 343,15 | 2,77% | 3.475,00 |
| 14.02.2025 | 334,90 | 342,80 | 329,50 | 333,90 | 0,09% | 3.351,00 |
| 13.02.2025 | 334,85 | 337,10 | 325,40 | 333,60 | -0,15% | 6.277,00 |
| 12.02.2025 | 330,90 | 334,60 | 329,30 | 334,10 | 0,94% | 3.730,00 |
| 11.02.2025 | 330,35 | 332,70 | 328,70 | 331,00 | 0,03% | 7.110,00 |
| 10.02.2025 | 327,15 | 332,10 | 326,00 | 330,90 | 1,46% | 6.184,00 |
| 07.02.2025 | 326,95 | 330,50 | 326,10 | 326,15 | -0,31% | 8.769,00 |
| 06.02.2025 | 331,40 | 332,10 | 325,20 | 327,15 | -1,18% | 2.239,00 |
| 05.02.2025 | 328,70 | 331,70 | 325,20 | 331,05 | 0,39% | 4.952,00 |
| 04.02.2025 | 334,40 | 337,65 | 328,55 | 329,75 | -1,01% | 3.794,00 |
| 03.02.2025 | 326,15 | 334,10 | 322,50 | 333,10 | 1,12% | 3.621,00 |
| 31.01.2025 | 326,60 | 333,60 | 325,60 | 329,40 | 0,49% | 3.818,00 |
| 30.01.2025 | 327,60 | 333,40 | 325,40 | 327,80 | 0,05% | 9.512,00 |
| 29.01.2025 | 334,30 | 336,70 | 327,25 | 327,65 | -1,90% | 8.749,00 |
| 28.01.2025 | 325,10 | 334,80 | 323,30 | 334,00 | 2,61% | 6.000,00 |
| 27.01.2025 | 326,45 | 327,80 | 320,40 | 325,50 | -0,69% | 5.609,00 |
| 24.01.2025 | 348,50 | 349,00 | 326,50 | 327,75 | -6,22% | 9.838,00 |
| 23.01.2025 | 342,70 | 350,55 | 341,20 | 349,50 | 2,07% | 4.821,00 |
| 22.01.2025 | 334,90 | 343,80 | 334,55 | 342,40 | 2,29% | 5.452,00 |
| 21.01.2025 | 332,35 | 335,80 | 330,95 | 334,75 | 0,37% | 1.311,00 |
| 20.01.2025 | 334,70 | 336,60 | 330,85 | 333,50 | -0,36% | 2.477,00 |
| 17.01.2025 | 328,35 | 334,75 | 328,05 | 334,70 | 1,95% | 3.759,00 |
| 16.01.2025 | 323,10 | 331,60 | 321,90 | 328,30 | 1,56% | 2.849,00 |
| 15.01.2025 | 324,75 | 324,95 | 318,40 | 323,25 | -0,42% | 5.023,00 |
| 14.01.2025 | 324,70 | 325,90 | 321,90 | 324,60 | 0,11% | 1.829,00 |
| 13.01.2025 | 323,95 | 325,10 | 316,50 | 324,25 | -0,06% | 4.366,00 |