303,900€
-3,52%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 322,65 | 326,10 | 321,90 | 324,45 | 0,46% | 5.459,00 |
| 09.01.2025 | 324,20 | 326,20 | 321,20 | 322,95 | -0,49% | 3.820,00 |
| 08.01.2025 | 318,45 | 325,80 | 318,00 | 324,55 | 1,93% | 5.146,00 |
| 07.01.2025 | 316,40 | 321,10 | 316,40 | 318,40 | 0,55% | 2.977,00 |
| 06.01.2025 | 317,65 | 318,20 | 308,60 | 316,65 | -0,14% | 5.726,00 |
| 03.01.2025 | 321,20 | 321,50 | 315,20 | 317,10 | -1,17% | 2.901,00 |
| 02.01.2025 | 321,55 | 322,50 | 317,20 | 320,85 | -0,14% | 5.192,00 |
| 30.12.2024 | 321,35 | 322,00 | 319,30 | 321,30 | -0,11% | 565,00 |
| 27.12.2024 | 318,45 | 321,95 | 317,20 | 321,65 | 0,97% | 4.958,00 |
| 23.12.2024 | 321,40 | 323,95 | 317,65 | 318,55 | -0,84% | 3.550,00 |
| 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 |