375,250€
0,93%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 372,70 | 376,10 | 372,65 | 375,00 | 0,74% | 1.180,00 |
| 26.01.2026 | 376,15 | 379,10 | 370,85 | 372,25 | -1,34% | 9.701,00 |
| 23.01.2026 | 376,55 | 378,45 | 373,60 | 377,30 | 0,09% | 5.800,00 |
| 22.01.2026 | 383,35 | 387,30 | 373,55 | 376,95 | -1,78% | 12.962,00 |
| 21.01.2026 | 383,50 | 384,10 | 376,50 | 383,80 | 0,21% | 4.449,00 |
| 20.01.2026 | 378,60 | 385,10 | 375,30 | 383,00 | 0,76% | 2.897,00 |
| 19.01.2026 | 382,15 | 387,20 | 378,10 | 380,10 | -1,87% | 3.610,00 |
| 16.01.2026 | 384,85 | 387,75 | 382,00 | 387,35 | 0,85% | 7.109,00 |
| 15.01.2026 | 386,25 | 389,05 | 383,40 | 384,10 | -0,52% | 3.415,00 |
| 14.01.2026 | 387,70 | 390,30 | 381,30 | 386,10 | -0,45% | 8.883,00 |
| 13.01.2026 | 381,70 | 389,95 | 381,10 | 387,85 | 1,74% | 11.013,00 |
| 12.01.2026 | 384,40 | 386,55 | 380,40 | 381,20 | -0,83% | 5.735,00 |
| 09.01.2026 | 391,75 | 393,75 | 381,60 | 384,40 | -1,80% | 5.127,00 |
| 08.01.2026 | 393,60 | 397,20 | 389,90 | 391,45 | -0,81% | 11.469,00 |
| 07.01.2026 | 383,45 | 396,20 | 383,30 | 394,65 | 2,77% | 5.879,00 |
| 06.01.2026 | 373,25 | 384,40 | 373,25 | 384,00 | 3,11% | 6.837,00 |
| 05.01.2026 | 372,50 | 379,80 | 371,70 | 372,40 | 0,30% | 7.542,00 |
| 02.01.2026 | 354,40 | 372,10 | 354,35 | 371,30 | 4,65% | 3.950,00 |
| 30.12.2025 | 352,50 | 355,00 | 352,10 | 354,80 | 0,74% | 5.730,00 |
| 29.12.2025 | 354,25 | 354,30 | 348,95 | 352,20 | -0,55% | 6.864,00 |
| 23.12.2025 | 355,50 | 357,80 | 354,10 | 354,15 | -0,35% | 17.552,00 |
| 22.12.2025 | 359,30 | 359,75 | 354,40 | 355,40 | -1,28% | 7.700,00 |
| 19.12.2025 | 353,15 | 361,60 | 352,20 | 360,00 | 2,07% | 8.514,00 |
| 18.12.2025 | 349,50 | 355,10 | 348,90 | 352,70 | 0,89% | 1.402,00 |
| 17.12.2025 | 351,95 | 355,85 | 349,40 | 349,60 | -0,70% | 5.939,00 |
| 16.12.2025 | 353,90 | 354,45 | 347,90 | 352,05 | -0,61% | 3.642,00 |
| 15.12.2025 | 353,15 | 355,55 | 350,90 | 354,20 | 0,28% | 6.726,00 |
| 12.12.2025 | 351,50 | 354,20 | 347,10 | 353,20 | 0,87% | 2.200,00 |
| 11.12.2025 | 353,30 | 354,30 | 348,40 | 350,15 | -1,31% | 8.209,00 |
| 10.12.2025 | 356,45 | 356,45 | 351,85 | 354,80 | 0,37% | 9.637,00 |
| 09.12.2025 | 355,80 | 359,40 | 353,50 | 353,50 | -0,60% | 15.424,00 |
| 08.12.2025 | 351,80 | 357,70 | 350,70 | 355,65 | 1,41% | 4.665,00 |
| 05.12.2025 | 352,80 | 359,80 | 350,60 | 350,70 | 0,78% | 3.760,00 |
| 04.12.2025 | 346,95 | 348,65 | 343,00 | 348,00 | 0,64% | 2.310,00 |
| 03.12.2025 | 341,10 | 346,55 | 340,65 | 345,80 | 1,14% | 6.640,00 |
| 02.12.2025 | 341,40 | 343,90 | 338,60 | 341,90 | 0,26% | 1.622,00 |
| 01.12.2025 | 351,15 | 351,75 | 338,60 | 341,00 | -3,13% | 7.393,00 |
| 28.11.2025 | 353,70 | 354,00 | 350,80 | 352,00 | -0,14% | 2.601,00 |
| 27.11.2025 | 354,40 | 356,80 | 352,50 | 352,50 | -0,34% | 2.293,00 |
| 26.11.2025 | 352,25 | 355,50 | 350,60 | 353,70 | 0,70% | 3.353,00 |
| 25.11.2025 | 347,70 | 353,60 | 345,20 | 351,25 | 1,31% | 7.090,00 |
| 24.11.2025 | 348,25 | 351,70 | 345,70 | 346,70 | -1,17% | 2.864,00 |
| 21.11.2025 | 347,45 | 355,30 | 345,70 | 350,80 | 1,15% | 4.108,00 |
| 20.11.2025 | 353,15 | 357,30 | 346,80 | 346,80 | -1,14% | 1.556,00 |
| 19.11.2025 | 353,35 | 354,20 | 346,90 | 350,80 | -0,60% | 6.362,00 |
| 18.11.2025 | 353,70 | 356,80 | 347,60 | 352,90 | -0,62% | 5.274,00 |
| 17.11.2025 | 358,50 | 363,30 | 354,45 | 355,10 | -1,02% | 4.637,00 |
| 14.11.2025 | 366,05 | 366,15 | 352,15 | 358,75 | -1,77% | 6.098,00 |
| 13.11.2025 | 365,65 | 371,00 | 364,75 | 365,20 | -0,16% | 7.266,00 |
| 12.11.2025 | 368,50 | 369,90 | 364,10 | 365,80 | -0,52% | 1.985,00 |
| 11.11.2025 | 369,60 | 372,70 | 364,20 | 367,70 | -0,41% | 4.815,00 |
| 10.11.2025 | 364,05 | 370,80 | 364,05 | 369,20 | 1,90% | 5.031,00 |
| 07.11.2025 | 363,05 | 367,20 | 358,30 | 362,30 | -0,19% | 7.342,00 |
| 06.11.2025 | 368,25 | 368,80 | 360,50 | 363,00 | -1,72% | 3.911,00 |
| 05.11.2025 | 367,55 | 369,50 | 364,50 | 369,35 | 0,19% | 4.587,00 |
| 04.11.2025 | 371,90 | 372,00 | 366,20 | 368,65 | -1,35% | 4.510,00 |
| 03.11.2025 | 378,90 | 380,90 | 372,80 | 373,70 | -1,28% | 3.284,00 |
| 31.10.2025 | 378,85 | 381,00 | 375,20 | 378,55 | -0,07% | 2.168,00 |
| 30.10.2025 | 379,30 | 383,90 | 377,60 | 378,80 | 0,08% | 2.654,00 |
| 29.10.2025 | 380,15 | 380,30 | 372,20 | 378,50 | -0,32% | 4.356,00 |
| 28.10.2025 | 381,05 | 385,70 | 378,80 | 379,70 | -0,21% | 2.178,00 |
| 27.10.2025 | 389,55 | 389,80 | 379,50 | 380,50 | -1,96% | 7.184,00 |
| 24.10.2025 | 388,90 | 392,30 | 379,80 | 388,10 | 0,05% | 4.029,00 |
| 23.10.2025 | 379,75 | 388,30 | 374,10 | 387,90 | 2,52% | 3.831,00 |
| 22.10.2025 | 383,85 | 388,60 | 376,55 | 378,35 | -1,14% | 4.201,00 |
| 21.10.2025 | 366,15 | 384,10 | 365,70 | 382,70 | 4,51% | 5.295,00 |
| 20.10.2025 | 366,70 | 370,90 | 365,10 | 366,20 | 0,30% | 4.933,00 |
| 17.10.2025 | 370,50 | 370,70 | 360,30 | 365,10 | -1,85% | 5.302,00 |
| 16.10.2025 | 379,55 | 384,15 | 371,30 | 372,00 | -1,72% | 3.913,00 |
| 15.10.2025 | 388,20 | 388,30 | 377,10 | 378,50 | -1,99% | 4.618,00 |
| 14.10.2025 | 389,25 | 389,55 | 377,40 | 386,20 | -1,25% | 3.364,00 |
| 13.10.2025 | 387,50 | 392,15 | 385,40 | 391,10 | 1,33% | 4.470,00 |
| 10.10.2025 | 398,35 | 398,80 | 382,80 | 385,95 | -2,73% | 2.872,00 |
| 09.10.2025 | 395,40 | 399,20 | 391,00 | 396,80 | 0,18% | 5.914,00 |
| 08.10.2025 | 391,25 | 397,10 | 389,85 | 396,10 | 1,40% | 7.562,00 |
| 07.10.2025 | 390,15 | 392,10 | 388,40 | 390,65 | 0,08% | 3.193,00 |
| 06.10.2025 | 393,65 | 395,80 | 389,85 | 390,35 | -0,71% | 6.060,00 |
| 03.10.2025 | 391,45 | 395,00 | 388,20 | 393,15 | 1,00% | 1.844,00 |
| 02.10.2025 | 395,80 | 397,80 | 387,40 | 389,25 | -1,63% | 7.540,00 |
| 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 |