291,600€
4,82%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 278,45 | 293,40 | 278,05 | 291,60 | 4,61% | 4.233,00 |
| 24.04.2025 | 279,65 | 281,30 | 274,00 | 278,75 | -0,23% | 5.965,00 |
| 23.04.2025 | 275,70 | 280,90 | 270,30 | 279,40 | 2,59% | 5.853,00 |
| 22.04.2025 | 271,70 | 274,20 | 266,60 | 272,35 | -0,57% | 10.862,00 |
| 17.04.2025 | 276,45 | 277,25 | 267,80 | 273,90 | -0,09% | 4.376,00 |
| 16.04.2025 | 274,25 | 276,55 | 271,60 | 274,15 | -0,81% | 4.525,00 |
| 15.04.2025 | 275,60 | 277,90 | 269,70 | 276,40 | 0,22% | 8.243,00 |
| 14.04.2025 | 274,80 | 278,70 | 272,20 | 275,80 | 1,38% | 8.147,00 |
| 11.04.2025 | 290,70 | 292,95 | 265,50 | 272,05 | -5,90% | 5.848,00 |
| 10.04.2025 | 296,90 | 307,00 | 282,00 | 289,10 | -0,48% | 7.147,00 |
| 09.04.2025 | 271,30 | 303,05 | 260,90 | 290,50 | 6,49% | 7.338,00 |
| 08.04.2025 | 274,55 | 284,55 | 272,40 | 272,80 | 1,04% | 6.445,00 |
| 07.04.2025 | 262,85 | 283,00 | 249,60 | 270,00 | -4,26% | 9.827,00 |
| 04.04.2025 | 310,35 | 311,00 | 278,30 | 282,00 | -9,47% | 4.763,00 |
| 03.04.2025 | 316,20 | 317,70 | 299,30 | 311,50 | -3,65% | 6.142,00 |
| 02.04.2025 | 328,30 | 331,40 | 317,90 | 323,30 | -1,69% | 6.648,00 |
| 01.04.2025 | 321,75 | 330,00 | 319,60 | 328,85 | 2,21% | 3.196,00 |
| 31.03.2025 | 324,60 | 327,50 | 319,70 | 321,75 | -1,76% | 5.943,00 |
| 28.03.2025 | 336,05 | 336,35 | 325,30 | 327,50 | -2,65% | 3.548,00 |
| 27.03.2025 | 335,50 | 338,80 | 330,30 | 336,40 | 0,03% | 5.683,00 |
| 26.03.2025 | 343,90 | 344,35 | 335,50 | 336,30 | -2,28% | 1.620,00 |
| 25.03.2025 | 342,55 | 346,30 | 338,20 | 344,15 | 0,38% | 6.368,00 |
| 24.03.2025 | 341,80 | 344,30 | 339,60 | 342,85 | 0,75% | 3.577,00 |
| 21.03.2025 | 343,65 | 344,55 | 334,80 | 340,30 | -1,12% | 5.750,00 |
| 20.03.2025 | 344,80 | 347,60 | 332,70 | 344,15 | -0,43% | 6.196,00 |
| 19.03.2025 | 338,45 | 346,70 | 333,90 | 345,65 | 2,13% | 6.127,00 |
| 18.03.2025 | 336,55 | 341,10 | 333,00 | 338,45 | 0,83% | 5.601,00 |
| 17.03.2025 | 333,70 | 336,60 | 332,10 | 335,65 | 0,78% | 7.194,00 |
| 14.03.2025 | 320,90 | 335,70 | 320,15 | 333,05 | 3,54% | 2.720,00 |
| 13.03.2025 | 331,10 | 331,80 | 321,35 | 321,65 | -3,10% | 5.763,00 |
| 12.03.2025 | 319,45 | 333,40 | 318,40 | 331,95 | 3,70% | 9.120,00 |
| 11.03.2025 | 310,60 | 321,60 | 309,85 | 320,10 | 3,53% | 5.549,00 |
| 10.03.2025 | 334,70 | 336,20 | 307,15 | 309,20 | -6,68% | 3.420,00 |
| 07.03.2025 | 345,70 | 348,30 | 326,80 | 331,35 | -4,10% | 4.228,00 |
| 06.03.2025 | 354,20 | 354,75 | 340,00 | 345,50 | -2,32% | 3.725,00 |
| 05.03.2025 | 343,75 | 356,00 | 343,00 | 353,70 | 1,73% | 3.345,00 |
| 04.03.2025 | 346,25 | 351,00 | 337,60 | 347,70 | 0,61% | 4.461,00 |
| 03.03.2025 | 343,25 | 347,90 | 336,40 | 345,60 | 3,54% | 8.611,00 |
| 28.02.2025 | 319,75 | 335,60 | 319,25 | 333,80 | 3,97% | 7.941,00 |
| 27.02.2025 | 318,70 | 326,60 | 316,30 | 321,05 | 0,82% | 4.813,00 |
| 26.02.2025 | 313,05 | 319,65 | 311,05 | 318,45 | 2,61% | 6.955,00 |
| 25.02.2025 | 309,15 | 313,10 | 304,90 | 310,35 | 0,24% | 3.279,00 |
| 24.02.2025 | 307,50 | 310,00 | 302,10 | 309,60 | 1,78% | 8.656,00 |
| 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 |