320,600€
-0,47%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 321,75 | 323,05 | 317,30 | 321,25 | -0,37% | 11.326,00 |
| 19.12.2024 | 318,50 | 328,80 | 318,10 | 322,45 | 1,14% | 4.622,00 |
| 18.12.2024 | 324,90 | 325,50 | 318,40 | 318,80 | -1,98% | 3.112,00 |
| 17.12.2024 | 325,80 | 330,50 | 322,40 | 325,25 | -0,32% | 4.960,00 |
| 16.12.2024 | 323,20 | 327,20 | 322,80 | 326,30 | 0,91% | 6.029,00 |
| 13.12.2024 | 325,65 | 326,50 | 322,15 | 323,35 | -0,71% | 2.643,00 |
| 12.12.2024 | 323,05 | 327,80 | 322,20 | 325,65 | 0,68% | 4.216,00 |
| 11.12.2024 | 319,20 | 323,65 | 318,00 | 323,45 | 1,35% | 2.686,00 |
| 10.12.2024 | 318,80 | 321,50 | 317,40 | 319,15 | 0,22% | 9.856,00 |
| 09.12.2024 | 322,30 | 325,10 | 318,00 | 318,45 | -1,29% | 3.654,00 |
| 06.12.2024 | 324,90 | 325,50 | 321,20 | 322,60 | -0,75% | 6.627,00 |
| 05.12.2024 | 327,05 | 332,70 | 322,10 | 325,05 | -0,78% | 11.838,00 |
| 04.12.2024 | 324,70 | 329,50 | 323,60 | 327,60 | 1,03% | 4.215,00 |
| 03.12.2024 | 321,00 | 326,20 | 320,60 | 324,25 | 0,87% | 6.337,00 |
| 02.12.2024 | 323,40 | 326,30 | 319,10 | 321,45 | -0,74% | 3.293,00 |
| 29.11.2024 | 312,65 | 325,80 | 311,30 | 323,85 | 3,42% | 4.892,00 |
| 28.11.2024 | 312,95 | 314,40 | 311,80 | 313,15 | 0,21% | 4.805,00 |
| 27.11.2024 | 316,90 | 317,55 | 310,00 | 312,50 | -1,45% | 6.620,00 |
| 26.11.2024 | 309,50 | 317,60 | 309,20 | 317,10 | 2,21% | 3.116,00 |
| 25.11.2024 | 318,40 | 320,80 | 308,30 | 310,25 | -2,51% | 8.412,00 |
| 22.11.2024 | 313,95 | 318,40 | 312,30 | 318,25 | 1,77% | 4.519,00 |
| 21.11.2024 | 308,45 | 314,40 | 306,70 | 312,70 | 1,41% | 3.220,00 |
| 20.11.2024 | 309,05 | 312,00 | 307,05 | 308,35 | 0,00% | 2.762,00 |
| 19.11.2024 | 311,60 | 313,10 | 307,10 | 308,35 | -0,90% | 6.470,00 |
| 18.11.2024 | 307,55 | 311,60 | 306,50 | 311,15 | 1,27% | 4.420,00 |
| 15.11.2024 | 312,00 | 312,65 | 305,35 | 307,25 | -1,71% | 6.738,00 |
| 14.11.2024 | 309,80 | 316,40 | 309,80 | 312,60 | 0,79% | 6.002,00 |
| 13.11.2024 | 312,75 | 313,15 | 308,60 | 310,15 | -1,07% | 3.187,00 |
| 12.11.2024 | 316,45 | 318,95 | 312,40 | 313,50 | -1,65% | 2.690,00 |
| 11.11.2024 | 320,35 | 327,50 | 315,50 | 318,75 | 1,17% | 6.316,00 |
| 08.11.2024 | 317,35 | 320,40 | 314,05 | 315,05 | -1,01% | 8.205,00 |
| 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 |