314,800€
-1,04%
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 | 317,35 | 320,40 | 314,05 | 314,80 | -1,08% | 6.388,00 |
| 07.11.2024 | 317,25 | 319,30 | 314,50 | 318,25 | 0,39% | 5.512,00 |
| 06.11.2024 | 311,10 | 321,80 | 309,80 | 317,00 | 1,78% | 4.028,00 |
| 05.11.2024 | 305,55 | 313,15 | 304,65 | 311,45 | 2,05% | 5.110,00 |
| 04.11.2024 | 305,95 | 307,40 | 304,10 | 305,20 | -0,13% | 3.088,00 |
| 01.11.2024 | 300,55 | 306,40 | 300,10 | 305,60 | 1,55% | 1.054,00 |
| 31.10.2024 | 297,90 | 303,70 | 294,50 | 300,95 | 0,85% | 3.338,00 |
| 30.10.2024 | 305,50 | 307,60 | 296,20 | 298,40 | -2,39% | 3.945,00 |
| 29.10.2024 | 307,50 | 310,50 | 305,30 | 305,70 | -0,50% | 2.077,00 |
| 28.10.2024 | 309,75 | 312,20 | 306,50 | 307,25 | -0,50% | 6.133,00 |
| 25.10.2024 | 312,00 | 314,30 | 307,80 | 308,80 | -1,10% | 5.181,00 |
| 24.10.2024 | 307,75 | 314,80 | 306,65 | 312,25 | 1,53% | 4.666,00 |
| 23.10.2024 | 311,75 | 311,80 | 306,90 | 307,55 | -1,33% | 7.848,00 |
| 22.10.2024 | 310,25 | 312,10 | 308,80 | 311,70 | 0,68% | 3.722,00 |
| 21.10.2024 | 310,25 | 312,60 | 309,20 | 309,60 | -0,35% | 4.328,00 |
| 18.10.2024 | 312,35 | 313,20 | 309,10 | 310,70 | -0,43% | 4.598,00 |
| 17.10.2024 | 308,45 | 313,30 | 308,20 | 312,05 | 1,15% | 6.236,00 |
| 16.10.2024 | 304,15 | 308,85 | 298,95 | 308,50 | 1,56% | 8.973,00 |
| 15.10.2024 | 289,65 | 308,30 | 289,60 | 303,75 | 4,85% | 4.325,00 |
| 14.10.2024 | 286,05 | 289,90 | 285,40 | 289,70 | 1,19% | 5.291,00 |
| 11.10.2024 | 285,15 | 287,40 | 282,40 | 286,30 | 0,39% | 1.802,00 |
| 10.10.2024 | 287,10 | 287,10 | 283,70 | 285,20 | -0,28% | 1.822,00 |
| 09.10.2024 | 285,10 | 287,20 | 283,80 | 286,00 | 0,25% | 6.120,00 |
| 08.10.2024 | 280,75 | 285,45 | 280,20 | 285,30 | 1,30% | 8.126,00 |
| 07.10.2024 | 284,80 | 285,60 | 280,65 | 281,65 | -1,24% | 2.567,00 |
| 04.10.2024 | 282,95 | 285,40 | 281,40 | 285,20 | 0,80% | 3.567,00 |
| 03.10.2024 | 281,00 | 285,30 | 280,80 | 282,95 | 0,18% | 978,00 |
| 02.10.2024 | 285,80 | 286,60 | 280,10 | 282,45 | -1,03% | 7.667,00 |
| 01.10.2024 | 280,35 | 286,40 | 280,00 | 285,40 | 1,84% | 5.869,00 |
| 30.09.2024 | 280,00 | 281,20 | 277,20 | 280,25 | 0,05% | 3.389,00 |
| 27.09.2024 | 285,05 | 285,40 | 279,65 | 280,10 | -1,56% | 2.969,00 |
| 26.09.2024 | 284,40 | 285,10 | 282,50 | 284,55 | 0,53% | 2.775,00 |
| 25.09.2024 | 281,30 | 283,80 | 280,85 | 283,05 | 0,14% | 12.040,00 |
| 24.09.2024 | 280,75 | 283,40 | 277,70 | 282,65 | 1,00% | 6.781,00 |
| 23.09.2024 | 278,75 | 280,50 | 277,60 | 279,85 | 0,54% | 3.208,00 |
| 20.09.2024 | 274,40 | 279,90 | 274,40 | 278,35 | 1,16% | 3.017,00 |
| 19.09.2024 | 271,40 | 278,10 | 270,20 | 275,15 | 1,76% | 5.376,00 |
| 18.09.2024 | 269,20 | 273,50 | 269,15 | 270,40 | 0,52% | 2.618,00 |
| 17.09.2024 | 277,45 | 278,70 | 268,15 | 269,00 | -3,15% | 2.170,00 |
| 16.09.2024 | 274,00 | 279,40 | 270,90 | 277,75 | -0,41% | 4.464,00 |
| 13.09.2024 | 275,85 | 279,90 | 274,50 | 278,90 | 0,98% | 6.473,00 |
| 12.09.2024 | 275,00 | 276,70 | 274,40 | 276,20 | 0,44% | 6.516,00 |
| 11.09.2024 | 273,50 | 275,40 | 270,40 | 275,00 | 0,40% | 11.405,00 |
| 10.09.2024 | 269,90 | 274,10 | 268,25 | 273,90 | 1,20% | 5.246,00 |
| 09.09.2024 | 267,35 | 271,10 | 267,10 | 270,65 | 1,50% | 3.461,00 |
| 06.09.2024 | 265,35 | 273,40 | 264,60 | 266,65 | 0,40% | 5.740,00 |
| 05.09.2024 | 266,70 | 267,10 | 262,00 | 265,60 | -0,47% | 2.641,00 |
| 04.09.2024 | 262,80 | 267,20 | 260,40 | 266,85 | 1,02% | 6.728,00 |
| 03.09.2024 | 266,60 | 269,90 | 263,70 | 264,15 | -0,97% | 3.058,00 |
| 02.09.2024 | 270,30 | 270,90 | 266,05 | 266,75 | -1,39% | 3.780,00 |
| 30.08.2024 | 270,35 | 271,70 | 269,45 | 270,50 | 0,22% | 2.600,00 |
| 29.08.2024 | 269,15 | 271,45 | 267,90 | 269,90 | 0,28% | 6.656,00 |
| 28.08.2024 | 266,90 | 270,20 | 266,55 | 269,15 | 0,94% | 6.095,00 |
| 27.08.2024 | 265,65 | 267,70 | 264,80 | 266,65 | 0,41% | 1.673,00 |
| 26.08.2024 | 267,20 | 267,40 | 262,40 | 265,55 | -0,67% | 3.335,00 |
| 23.08.2024 | 266,05 | 268,15 | 264,70 | 267,35 | 0,66% | 5.187,00 |
| 22.08.2024 | 265,00 | 268,40 | 264,90 | 265,60 | 0,09% | 6.738,00 |
| 21.08.2024 | 267,10 | 267,60 | 264,60 | 265,35 | -0,56% | 5.445,00 |
| 20.08.2024 | 268,00 | 270,90 | 266,00 | 266,85 | -0,78% | 2.915,00 |
| 19.08.2024 | 267,70 | 270,10 | 265,50 | 268,95 | 0,41% | 6.372,00 |
| 16.08.2024 | 267,65 | 268,85 | 265,90 | 267,85 | 0,11% | 6.939,00 |
| 15.08.2024 | 265,90 | 268,00 | 264,10 | 267,55 | 0,79% | 2.450,00 |
| 14.08.2024 | 262,40 | 266,60 | 262,40 | 265,45 | 1,12% | 2.286,00 |
| 13.08.2024 | 259,00 | 262,55 | 258,60 | 262,50 | 1,57% | 3.170,00 |
| 12.08.2024 | 259,15 | 260,00 | 257,65 | 258,45 | -0,10% | 3.050,00 |
| 09.08.2024 | 259,20 | 259,90 | 257,60 | 258,70 | -0,23% | 7.018,00 |
| 08.08.2024 | 260,60 | 261,70 | 257,80 | 259,30 | -0,17% | 4.830,00 |
| 07.08.2024 | 258,80 | 262,65 | 257,95 | 259,75 | 1,07% | 8.090,00 |
| 06.08.2024 | 254,65 | 258,55 | 252,80 | 257,00 | 1,52% | 6.438,00 |
| 05.08.2024 | 250,45 | 255,10 | 245,50 | 253,15 | -1,78% | 5.335,00 |
| 02.08.2024 | 258,90 | 262,70 | 252,60 | 257,75 | -0,87% | 5.765,00 |
| 01.08.2024 | 270,90 | 279,00 | 257,85 | 260,00 | -0,50% | 7.803,00 |
| 31.07.2024 | 260,40 | 264,90 | 259,00 | 261,30 | 0,52% | 4.936,00 |
| 30.07.2024 | 255,30 | 261,40 | 253,80 | 259,95 | 1,76% | 4.962,00 |
| 29.07.2024 | 258,00 | 258,60 | 253,60 | 255,45 | -0,83% | 3.988,00 |
| 26.07.2024 | 253,20 | 258,30 | 253,15 | 257,60 | 1,56% | 3.645,00 |
| 25.07.2024 | 251,70 | 255,00 | 245,60 | 253,65 | 0,61% | 13.252,00 |
| 24.07.2024 | 251,60 | 255,50 | 250,00 | 252,10 | -0,20% | 2.070,00 |
| 23.07.2024 | 248,30 | 253,50 | 245,10 | 252,60 | 1,73% | 3.215,00 |
| 22.07.2024 | 248,30 | 249,90 | 246,40 | 248,30 | 0,24% | 1.711,00 |
| 19.07.2024 | 245,60 | 248,30 | 245,00 | 247,70 | 1,02% | 5.810,00 |
| 18.07.2024 | 249,40 | 250,60 | 244,85 | 245,20 | -1,41% | 8.675,00 |
| 17.07.2024 | 250,25 | 253,40 | 248,10 | 248,70 | -0,76% | 8.320,00 |
| 16.07.2024 | 250,10 | 251,45 | 248,00 | 250,60 | 0,14% | 3.880,00 |
| 15.07.2024 | 251,05 | 253,40 | 249,90 | 250,25 | -0,30% | 4.632,00 |
| 12.07.2024 | 246,25 | 254,70 | 245,70 | 251,00 | 2,20% | 7.595,00 |
| 11.07.2024 | 246,35 | 248,00 | 244,00 | 245,60 | -0,39% | 3.883,00 |
| 10.07.2024 | 246,75 | 249,40 | 244,00 | 246,55 | -1,08% | 15.162,00 |
| 09.07.2024 | 253,40 | 254,10 | 248,60 | 249,25 | -1,72% | 4.971,00 |
| 08.07.2024 | 252,50 | 256,80 | 252,30 | 253,60 | 0,18% | 5.991,00 |
| 05.07.2024 | 252,70 | 257,10 | 251,75 | 253,15 | 0,18% | 5.986,00 |
| 04.07.2024 | 250,40 | 255,40 | 250,10 | 252,70 | 0,98% | 5.910,00 |
| 03.07.2024 | 243,95 | 252,20 | 243,70 | 250,25 | 2,62% | 7.537,00 |
| 02.07.2024 | 236,40 | 244,55 | 235,85 | 243,85 | 2,67% | 6.424,00 |
| 01.07.2024 | 240,85 | 240,90 | 234,10 | 237,50 | 0,06% | 1.509,00 |
| 28.06.2024 | 233,05 | 242,80 | 232,90 | 237,35 | 1,76% | 12.264,00 |
| 27.06.2024 | 220,95 | 233,25 | 220,85 | 233,25 | 5,45% | 5.727,00 |
| 26.06.2024 | 221,30 | 221,60 | 216,30 | 221,20 | 0,00% | 4.000,00 |
| 25.06.2024 | 223,50 | 224,95 | 211,00 | 221,20 | -1,27% | 4.468,00 |
| 24.06.2024 | 228,30 | 230,10 | 223,65 | 224,05 | -2,14% | 3.223,00 |