392,100€
-0,91%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 395,80 | 397,80 | 389,80 | 392,10 | -0,91% | 6.290,00 |
| 01.10.2025 | 389,20 | 395,90 | 384,00 | 395,70 | 1,32% | 7.367,00 |
| 30.09.2025 | 376,40 | 391,40 | 376,05 | 390,55 | 4,45% | 9.096,00 |
| 29.09.2025 | 374,25 | 378,20 | 371,50 | 373,90 | 0,27% | 3.624,00 |
| 26.09.2025 | 365,95 | 373,70 | 361,70 | 372,90 | 2,14% | 6.423,00 |
| 25.09.2025 | 364,45 | 365,80 | 357,40 | 365,10 | 0,27% | 5.114,00 |
| 24.09.2025 | 363,95 | 370,40 | 362,50 | 364,10 | 0,22% | 4.009,00 |
| 23.09.2025 | 364,00 | 368,60 | 362,40 | 363,30 | -0,12% | 3.678,00 |
| 22.09.2025 | 358,35 | 368,30 | 357,80 | 363,75 | 1,35% | 9.772,00 |
| 19.09.2025 | 361,30 | 363,20 | 354,40 | 358,90 | -0,71% | 7.617,00 |
| 18.09.2025 | 356,60 | 362,00 | 355,30 | 361,45 | 1,76% | 4.716,00 |
| 17.09.2025 | 359,45 | 363,70 | 354,40 | 355,20 | -1,63% | 2.214,00 |
| 16.09.2025 | 360,55 | 362,30 | 355,40 | 361,10 | 0,42% | 8.381,00 |
| 15.09.2025 | 361,20 | 362,80 | 358,30 | 359,60 | -0,11% | 6.798,00 |
| 12.09.2025 | 362,10 | 363,80 | 360,00 | 360,00 | -0,44% | 3.070,00 |
| 11.09.2025 | 360,70 | 364,25 | 355,40 | 361,60 | 0,33% | 11.245,00 |
| 10.09.2025 | 361,15 | 364,20 | 357,90 | 360,40 | 0,06% | 2.855,00 |
| 09.09.2025 | 363,20 | 364,60 | 357,70 | 360,20 | -0,95% | 3.901,00 |
| 08.09.2025 | 362,55 | 365,75 | 360,40 | 363,65 | 0,37% | 7.575,00 |
| 05.09.2025 | 369,15 | 373,00 | 361,75 | 362,30 | -1,62% | 5.380,00 |
| 04.09.2025 | 373,80 | 373,80 | 364,20 | 368,25 | -2,73% | 9.905,00 |
| 03.09.2025 | 375,55 | 380,00 | 374,80 | 378,60 | 0,30% | 994,00 |
| 02.09.2025 | 387,20 | 388,60 | 372,90 | 377,45 | -3,06% | 4.304,00 |
| 01.09.2025 | 382,95 | 389,45 | 382,00 | 389,35 | 1,92% | 4.292,00 |
| 29.08.2025 | 381,65 | 385,80 | 380,00 | 382,00 | 0,03% | 4.795,00 |
| 28.08.2025 | 381,60 | 383,70 | 378,00 | 381,90 | 0,13% | 3.684,00 |
| 27.08.2025 | 384,05 | 388,30 | 378,90 | 381,40 | -0,78% | 7.181,00 |
| 26.08.2025 | 381,05 | 386,00 | 377,10 | 384,40 | 0,65% | 10.791,00 |
| 25.08.2025 | 381,00 | 383,40 | 378,40 | 381,90 | 0,16% | 3.300,00 |
| 22.08.2025 | 380,25 | 383,10 | 377,50 | 381,30 | 0,14% | 2.290,00 |
| 21.08.2025 | 379,40 | 383,40 | 379,35 | 380,75 | 0,20% | 4.539,00 |
| 20.08.2025 | 382,30 | 384,30 | 378,20 | 380,00 | -1,31% | 3.396,00 |
| 19.08.2025 | 385,65 | 387,50 | 380,40 | 385,05 | -0,38% | 4.065,00 |
| 18.08.2025 | 389,20 | 389,95 | 383,20 | 386,50 | -0,49% | 4.777,00 |
| 15.08.2025 | 390,40 | 392,20 | 384,70 | 388,40 | -0,04% | 4.472,00 |
| 14.08.2025 | 381,65 | 391,30 | 381,30 | 388,55 | 1,53% | 3.152,00 |
| 13.08.2025 | 389,35 | 391,90 | 380,90 | 382,70 | -1,38% | 10.124,00 |
| 12.08.2025 | 378,90 | 388,95 | 377,20 | 388,05 | 2,59% | 2.588,00 |
| 11.08.2025 | 385,70 | 385,80 | 375,30 | 378,25 | -1,86% | 7.067,00 |
| 08.08.2025 | 380,45 | 388,10 | 380,05 | 385,40 | 1,26% | 2.600,00 |
| 07.08.2025 | 380,60 | 383,60 | 377,60 | 380,60 | 0,20% | 2.869,00 |
| 06.08.2025 | 378,25 | 381,30 | 372,40 | 379,85 | 0,65% | 4.519,00 |
| 05.08.2025 | 380,15 | 383,10 | 375,40 | 377,40 | -0,68% | 3.553,00 |
| 04.08.2025 | 370,55 | 380,05 | 370,15 | 380,00 | 3,20% | 8.173,00 |
| 01.08.2025 | 375,45 | 376,60 | 362,20 | 368,20 | -2,52% | 3.594,00 |
| 31.07.2025 | 375,50 | 380,80 | 373,80 | 377,70 | 0,39% | 5.079,00 |
| 30.07.2025 | 377,10 | 378,90 | 372,50 | 376,25 | -0,29% | 6.674,00 |
| 29.07.2025 | 363,85 | 377,45 | 363,55 | 377,35 | 3,97% | 4.678,00 |
| 28.07.2025 | 366,50 | 366,85 | 358,60 | 362,95 | 0,78% | 6.438,00 |
| 25.07.2025 | 364,90 | 365,55 | 349,50 | 360,15 | -2,21% | 7.566,00 |
| 24.07.2025 | 388,15 | 395,70 | 361,30 | 368,30 | -4,36% | 4.778,00 |
| 23.07.2025 | 381,40 | 387,80 | 381,00 | 385,10 | 1,26% | 239,00 |
| 22.07.2025 | 384,40 | 388,10 | 374,70 | 380,30 | -1,27% | 1.175,00 |
| 21.07.2025 | 388,90 | 389,90 | 383,50 | 385,20 | -0,34% | 569,00 |
| 18.07.2025 | 389,50 | 391,20 | 385,80 | 386,50 | -0,44% | 366,00 |
| 17.07.2025 | 381,80 | 389,10 | 380,20 | 388,20 | 1,78% | 1.695,00 |
| 16.07.2025 | 377,20 | 382,50 | 376,90 | 381,40 | 0,77% | 770,00 |
| 15.07.2025 | 384,10 | 384,90 | 377,50 | 378,50 | -1,48% | 496,00 |
| 14.07.2025 | 381,00 | 384,60 | 375,10 | 384,20 | 0,26% | 812,00 |
| 11.07.2025 | 377,90 | 383,60 | 377,00 | 383,20 | 0,97% | 163,00 |
| 10.07.2025 | 384,40 | 384,80 | 377,80 | 379,50 | -1,40% | 846,00 |
| 09.07.2025 | 381,00 | 385,30 | 381,00 | 384,90 | 0,92% | 921,00 |
| 08.07.2025 | 376,90 | 386,40 | 376,90 | 381,40 | 1,44% | 2.800,00 |
| 07.07.2025 | 376,00 | 376,00 | 376,00 | 376,00 | 1,40% | - |
| 04.07.2025 | 369,90 | 372,70 | 368,90 | 370,80 | 0,05% | 587,00 |
| 03.07.2025 | 367,40 | 372,40 | 364,50 | 370,60 | 1,37% | 1.086,00 |
| 02.07.2025 | 364,30 | 367,00 | 359,30 | 365,60 | 0,77% | 799,00 |
| 01.07.2025 | 377,30 | 378,30 | 360,50 | 362,80 | -3,82% | 1.046,00 |
| 30.06.2025 | 376,50 | 379,10 | 374,60 | 377,20 | 0,56% | 515,00 |
| 27.06.2025 | 373,20 | 376,80 | 370,00 | 375,10 | 0,81% | 807,00 |
| 26.06.2025 | 370,90 | 373,00 | 366,20 | 372,10 | 0,57% | 1.056,00 |
| 25.06.2025 | 375,50 | 376,90 | 369,30 | 370,00 | -1,67% | 1.178,00 |
| 24.06.2025 | 375,20 | 380,50 | 372,70 | 376,30 | 0,88% | 3.321,00 |
| 23.06.2025 | 373,20 | 374,20 | 368,10 | 373,00 | -0,29% | 650,00 |
| 20.06.2025 | 368,90 | 375,00 | 368,90 | 374,10 | 2,24% | 1.388,00 |
| 19.06.2025 | 369,40 | 372,80 | 365,90 | 365,90 | 0,41% | 621,00 |
| 18.06.2025 | 353,10 | 366,60 | 353,00 | 364,40 | 3,41% | 2.483,00 |
| 17.06.2025 | 347,00 | 359,70 | 341,70 | 352,40 | 1,44% | 1.288,00 |
| 16.06.2025 | 339,50 | 348,70 | 339,50 | 347,40 | 2,54% | 1.364,00 |
| 13.06.2025 | 336,90 | 342,70 | 336,80 | 338,80 | -1,60% | 1.482,00 |
| 12.06.2025 | 347,90 | 348,60 | 342,30 | 344,30 | -1,03% | 669,00 |
| 11.06.2025 | 345,80 | 357,10 | 345,70 | 347,90 | 0,17% | 471,00 |
| 10.06.2025 | 353,20 | 356,00 | 347,00 | 347,30 | -1,89% | 677,00 |
| 09.06.2025 | 354,50 | 355,10 | 348,80 | 354,00 | -0,28% | 794,00 |
| 06.06.2025 | 352,10 | 355,90 | 350,80 | 355,00 | 0,94% | 1.277,00 |
| 05.06.2025 | 356,10 | 359,10 | 351,70 | 351,70 | -1,35% | 1.350,00 |
| 04.06.2025 | 358,10 | 360,30 | 353,60 | 356,50 | -0,34% | 612,00 |
| 03.06.2025 | 354,10 | 359,30 | 353,70 | 357,70 | 0,45% | 1.531,00 |
| 02.06.2025 | 350,70 | 356,10 | 347,10 | 356,10 | 0,82% | 910,00 |
| 30.05.2025 | 353,70 | 359,80 | 350,10 | 353,20 | -0,23% | 942,00 |
| 29.05.2025 | 358,80 | 361,80 | 352,30 | 354,00 | -0,11% | 431,00 |
| 28.05.2025 | 350,70 | 360,20 | 350,70 | 354,40 | 0,37% | 4.161,00 |
| 27.05.2025 | 348,00 | 353,90 | 347,70 | 353,10 | 1,67% | 1.837,00 |
| 26.05.2025 | 345,60 | 349,50 | 344,30 | 347,30 | 2,54% | 1.459,00 |
| 23.05.2025 | 342,80 | 350,00 | 334,80 | 338,70 | -1,34% | 3.055,00 |
| 22.05.2025 | 341,90 | 344,60 | 340,40 | 343,30 | 0,94% | 1.319,00 |
| 21.05.2025 | 343,10 | 347,20 | 340,10 | 340,10 | -0,87% | 1.597,00 |
| 20.05.2025 | 337,70 | 344,90 | 337,10 | 343,10 | 1,57% | 1.512,00 |
| 19.05.2025 | 334,50 | 338,80 | 329,50 | 337,80 | 0,72% | 1.818,00 |
| 16.05.2025 | 337,20 | 339,00 | 333,30 | 335,40 | -0,18% | 210,00 |