339,200€
-0,50%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 342,70 | 343,40 | 338,00 | 339,20 | -0,73% | 5.419,00 |
| 02.09.2026 | 342,10 | 347,80 | 340,00 | 341,70 | -0,07% | 7.586,00 |
| 01.09.2026 | 351,60 | 352,45 | 340,60 | 341,95 | -2,70% | 5.275,00 |
| 31.08.2026 | 357,05 | 357,25 | 350,50 | 351,45 | -1,94% | 2.205,00 |
| 28.08.2026 | 358,75 | 363,65 | 357,00 | 358,40 | -0,18% | 4.454,00 |
| 27.08.2026 | 366,50 | 366,85 | 357,40 | 359,05 | -1,82% | 7.208,00 |
| 26.08.2026 | 357,60 | 369,85 | 353,30 | 365,70 | 2,62% | 8.330,00 |
| 25.08.2026 | 353,95 | 360,45 | 353,85 | 356,35 | 0,92% | 4.044,00 |
| 24.08.2026 | 351,50 | 357,85 | 351,40 | 353,10 | 0,40% | 4.412,00 |
| 21.08.2026 | 358,10 | 359,00 | 351,40 | 351,70 | -1,65% | 8.465,00 |
| 20.08.2026 | 366,30 | 366,80 | 357,45 | 357,60 | -2,27% | 9.314,00 |
| 19.08.2026 | 373,00 | 377,50 | 364,40 | 365,90 | -1,82% | 10.113,00 |
| 18.08.2026 | 380,25 | 381,20 | 371,00 | 372,70 | -2,17% | 5.365,00 |
| 17.08.2026 | 381,95 | 385,25 | 379,20 | 380,95 | -0,52% | 5.011,00 |
| 14.08.2026 | 378,05 | 385,40 | 377,95 | 382,95 | 1,22% | 4.382,00 |
| 13.08.2026 | 378,45 | 381,40 | 375,80 | 378,35 | 0,37% | 4.620,00 |
| 12.08.2026 | 375,35 | 380,80 | 373,90 | 376,95 | 0,37% | 5.913,00 |
| 11.08.2026 | 375,20 | 378,20 | 372,10 | 375,55 | -0,04% | 4.962,00 |
| 10.08.2026 | 371,05 | 375,85 | 366,20 | 375,70 | 1,21% | 5.635,00 |
| 07.08.2026 | 364,60 | 379,15 | 361,65 | 371,20 | -0,11% | 8.032,00 |
| 06.08.2026 | 377,10 | 383,80 | 371,25 | 371,60 | -1,56% | 10.567,00 |
| 05.08.2026 | 373,30 | 380,50 | 372,80 | 377,50 | 1,34% | 8.127,00 |
| 04.08.2026 | 370,30 | 376,55 | 363,35 | 372,50 | 0,62% | 5.785,00 |
| 03.08.2026 | 368,05 | 373,85 | 366,50 | 370,20 | 2,12% | 4.973,00 |
| 31.07.2026 | 360,15 | 364,70 | 353,70 | 362,50 | 0,97% | 10.241,00 |
| 30.07.2026 | 356,85 | 371,95 | 351,80 | 359,00 | 0,64% | 7.291,00 |
| 29.07.2026 | 356,90 | 363,40 | 353,45 | 356,70 | -0,90% | 11.401,00 |
| 28.07.2026 | 352,25 | 363,20 | 350,70 | 359,95 | 2,62% | 8.705,00 |
| 27.07.2026 | 349,75 | 355,55 | 345,50 | 350,75 | 2,42% | 4.505,00 |
| 24.07.2026 | 336,70 | 343,15 | 333,70 | 342,45 | 1,89% | 485,00 |
| 23.07.2026 | 339,30 | 342,00 | 333,90 | 336,10 | -1,38% | 2.855,00 |
| 22.07.2026 | 338,60 | 345,85 | 337,10 | 340,80 | 0,77% | - |
| 21.07.2026 | 334,55 | 338,35 | 332,10 | 338,20 | 1,45% | 11.946,00 |
| 20.07.2026 | 340,05 | 340,75 | 333,25 | 333,35 | -2,50% | 2.298,00 |
| 17.07.2026 | 340,70 | 343,75 | 338,50 | 341,90 | -0,81% | 10.420,00 |
| 16.07.2026 | 348,85 | 349,45 | 339,30 | 344,70 | -1,19% | 3.512,00 |
| 15.07.2026 | 349,65 | 351,80 | 341,90 | 348,85 | -0,11% | 5.957,00 |
| 14.07.2026 | 350,50 | 354,40 | 343,90 | 349,25 | -0,74% | 5.740,00 |
| 13.07.2026 | 355,60 | 359,20 | 351,30 | 351,85 | -3,00% | 7.705,00 |
| 10.07.2026 | 362,90 | 367,00 | 358,60 | 362,75 | -0,21% | 4.946,00 |
| 09.07.2026 | 357,30 | 365,70 | 353,80 | 363,50 | 1,95% | 7.365,00 |
| 08.07.2026 | 364,50 | 364,55 | 350,80 | 356,55 | -4,17% | 8.479,00 |
| 07.07.2026 | 374,85 | 379,90 | 364,15 | 372,05 | -1,09% | 5.594,00 |
| 06.07.2026 | 378,25 | 382,05 | 372,80 | 376,15 | -0,70% | 2.801,00 |
| 03.07.2026 | 376,30 | 382,60 | 375,70 | 378,80 | 1,16% | 6.974,00 |
| 02.07.2026 | 370,35 | 379,40 | 366,00 | 374,45 | 1,45% | 5.147,00 |
| 01.07.2026 | 364,75 | 374,40 | 364,10 | 369,10 | 1,28% | 3.613,00 |
| 30.06.2026 | 359,90 | 367,90 | 357,60 | 364,45 | 1,10% | 4.439,00 |
| 29.06.2026 | 357,95 | 360,55 | 353,30 | 360,50 | 0,74% | 3.985,00 |
| 26.06.2026 | 359,05 | 362,80 | 351,30 | 357,85 | -1,09% | 7.468,00 |
| 25.06.2026 | 357,55 | 367,90 | 353,90 | 361,80 | 1,40% | 6.434,00 |
| 24.06.2026 | 339,15 | 359,50 | 337,00 | 356,80 | 5,58% | 9.307,00 |
| 23.06.2026 | 334,55 | 344,20 | 333,00 | 337,95 | 0,10% | 4.086,00 |
| 22.06.2026 | 333,90 | 338,80 | 331,80 | 337,60 | 1,27% | 6.602,00 |
| 19.06.2026 | 340,20 | 343,70 | 333,25 | 333,35 | -2,50% | 6.127,00 |
| 18.06.2026 | 331,55 | 342,55 | 328,15 | 341,90 | 4,02% | 4.250,00 |
| 17.06.2026 | 323,55 | 332,60 | 323,55 | 328,70 | 1,92% | 2.493,00 |
| 16.06.2026 | 326,65 | 333,05 | 322,50 | 322,50 | -0,69% | 7.141,00 |
| 15.06.2026 | 321,20 | 335,50 | 321,15 | 324,75 | 3,41% | 15.352,00 |
| 12.06.2026 | 314,05 | 322,00 | 308,65 | 314,05 | 0,88% | 5.618,00 |
| 11.06.2026 | 299,55 | 314,10 | 295,90 | 311,30 | 4,18% | 6.477,00 |
| 10.06.2026 | 304,00 | 304,90 | 295,35 | 298,80 | -1,94% | 4.261,00 |
| 09.06.2026 | 301,55 | 308,40 | 296,30 | 304,70 | 1,20% | 8.565,00 |
| 08.06.2026 | 294,70 | 304,30 | 289,75 | 301,10 | 0,10% | 5.870,00 |
| 05.06.2026 | 299,20 | 305,00 | 297,65 | 300,80 | 0,15% | 6.669,00 |
| 04.06.2026 | 293,70 | 301,20 | 293,65 | 300,35 | 2,49% | 11.381,00 |
| 03.06.2026 | 299,00 | 299,20 | 290,80 | 293,05 | -2,28% | 8.289,00 |
| 02.06.2026 | 306,10 | 310,75 | 299,20 | 299,90 | -1,04% | 4.952,00 |
| 01.06.2026 | 313,95 | 314,05 | 301,05 | 303,05 | -3,10% | 3.147,00 |
| 29.05.2026 | 316,80 | 322,50 | 311,70 | 312,75 | -0,62% | 6.779,00 |
| 28.05.2026 | 310,30 | 318,10 | 307,30 | 314,70 | 0,61% | 10.971,00 |
| 27.05.2026 | 304,55 | 314,60 | 303,25 | 312,80 | 3,13% | 4.825,00 |
| 26.05.2026 | 312,55 | 315,30 | 302,35 | 303,30 | -3,56% | 5.357,00 |
| 25.05.2026 | 304,40 | 318,00 | 303,70 | 314,50 | 6,92% | 6.534,00 |
| 22.05.2026 | 292,15 | 296,70 | 285,25 | 294,15 | 1,31% | 14.147,00 |
| 21.05.2026 | 288,45 | 292,60 | 284,60 | 290,35 | 0,96% | 13.623,00 |
| 20.05.2026 | 273,50 | 290,10 | 272,50 | 287,60 | 5,00% | 6.620,00 |
| 19.05.2026 | 273,30 | 281,20 | 272,65 | 273,90 | -0,13% | 6.540,00 |
| 18.05.2026 | 271,90 | 279,60 | 266,25 | 274,25 | 0,44% | 8.353,00 |
| 15.05.2026 | 285,00 | 285,70 | 272,80 | 273,05 | -4,68% | 12.569,00 |
| 14.05.2026 | 289,50 | 291,90 | 286,05 | 286,45 | -1,07% | 6.249,00 |
| 13.05.2026 | 292,70 | 293,85 | 284,10 | 289,55 | -0,74% | 6.060,00 |
| 12.05.2026 | 292,85 | 294,80 | 289,60 | 291,70 | -1,05% | 5.197,00 |
| 11.05.2026 | 299,00 | 303,80 | 292,60 | 294,80 | -3,42% | 3.443,00 |
| 08.05.2026 | 311,95 | 313,10 | 302,15 | 305,25 | -3,02% | 13.866,00 |
| 07.05.2026 | 315,75 | 325,95 | 311,80 | 314,75 | -0,11% | 4.841,00 |
| 06.05.2026 | 288,30 | 320,10 | 288,30 | 315,10 | 10,14% | 2.649,00 |
| 05.05.2026 | 281,40 | 286,80 | 281,30 | 286,10 | 1,85% | 1.159,00 |
| 04.05.2026 | 298,10 | 298,10 | 280,80 | 280,90 | -3,54% | 2.701,00 |
| 30.04.2026 | 280,90 | 294,00 | 277,90 | 291,20 | 2,93% | 2.588,00 |
| 29.04.2026 | 288,90 | 288,90 | 282,20 | 282,90 | -1,29% | 2.184,00 |
| 28.04.2026 | 290,00 | 290,30 | 285,00 | 286,60 | -1,38% | 1.197,00 |
| 27.04.2026 | 294,60 | 294,60 | 287,80 | 290,60 | -1,29% | 1.337,00 |
| 24.04.2026 | 297,60 | 297,60 | 287,20 | 294,40 | -1,96% | 4.263,00 |
| 23.04.2026 | 298,30 | 305,20 | 296,60 | 300,30 | -0,36% | 2.212,00 |
| 22.04.2026 | 313,00 | 314,30 | 299,70 | 301,40 | -3,40% | 3.422,00 |
| 21.04.2026 | 334,80 | 335,50 | 312,00 | 312,00 | -6,33% | 2.689,00 |
| 20.04.2026 | 339,90 | 340,20 | 331,10 | 333,10 | -3,56% | 2.411,00 |
| 17.04.2026 | 329,30 | 352,90 | 328,20 | 345,40 | 4,95% | 1.176,00 |
| 16.04.2026 | 335,50 | 338,70 | 326,50 | 329,10 | -1,64% | 1.869,00 |