273,050€
-4,49%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 285,00 | 285,70 | 272,80 | 273,05 | -4,68% | 11.837,00 |
| 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 |
| 15.04.2026 | 335,20 | 337,70 | 331,10 | 334,60 | -0,59% | 1.796,00 |
| 14.04.2026 | 335,30 | 339,20 | 329,50 | 336,60 | 1,54% | 2.001,00 |
| 13.04.2026 | 323,60 | 335,60 | 317,90 | 331,50 | 1,16% | 975,00 |
| 10.04.2026 | 333,70 | 333,90 | 326,40 | 327,70 | -1,47% | 1.691,00 |
| 09.04.2026 | 332,10 | 334,40 | 328,10 | 332,60 | -0,18% | 1.124,00 |
| 08.04.2026 | 328,10 | 339,40 | 328,10 | 333,20 | 5,58% | 1.493,00 |
| 07.04.2026 | 318,00 | 321,90 | 309,90 | 315,60 | -0,54% | 364,00 |
| 02.04.2026 | 318,40 | 318,40 | 310,30 | 317,30 | -1,61% | 853,00 |
| 01.04.2026 | 317,20 | 325,50 | 315,60 | 322,50 | 2,41% | 1.125,00 |
| 31.03.2026 | 298,10 | 316,70 | 296,90 | 314,90 | 6,06% | 978,00 |
| 30.03.2026 | 295,10 | 301,90 | 295,00 | 296,90 | 0,20% | 5.796,00 |
| 27.03.2026 | 311,00 | 311,60 | 295,70 | 296,30 | -4,57% | 388,00 |
| 26.03.2026 | 318,00 | 318,10 | 307,70 | 310,50 | -2,85% | 285,00 |
| 25.03.2026 | 315,10 | 321,00 | 315,10 | 319,60 | 2,30% | 1.599,00 |
| 24.03.2026 | 310,30 | 315,10 | 305,50 | 312,40 | -0,70% | 306,00 |
| 23.03.2026 | 300,20 | 317,90 | 293,40 | 314,60 | 3,11% | 1.467,00 |
| 20.03.2026 | 319,50 | 320,20 | 303,00 | 305,10 | -4,36% | 1.010,00 |
| 19.03.2026 | 329,60 | 330,80 | 315,20 | 319,00 | -3,36% | 669,00 |
| 18.03.2026 | 336,10 | 339,10 | 330,10 | 330,10 | -0,96% | 903,00 |
| 17.03.2026 | 333,80 | 337,60 | 331,00 | 333,30 | -0,77% | 1.162,00 |
| 16.03.2026 | 336,70 | 337,30 | 329,40 | 335,90 | 0,81% | 762,00 |
| 13.03.2026 | 340,90 | 340,90 | 333,20 | 333,20 | -2,09% | 1.067,00 |
| 12.03.2026 | 353,20 | 353,20 | 339,30 | 340,30 | -2,60% | 446,00 |
| 11.03.2026 | 350,10 | 352,60 | 345,20 | 349,40 | -0,11% | 1.330,00 |
| 10.03.2026 | 348,20 | 353,60 | 346,50 | 349,80 | 1,01% | 938,00 |
| 09.03.2026 | 335,00 | 347,50 | 330,00 | 346,30 | -1,40% | 1.242,00 |
| 06.03.2026 | 346,50 | 352,80 | 344,90 | 351,20 | 1,24% | 828,00 |
| 05.03.2026 | 352,50 | 364,90 | 346,10 | 346,90 | -2,97% | 398,00 |
| 04.03.2026 | 348,30 | 358,40 | 346,00 | 357,50 | 2,79% | 750,00 |
| 03.03.2026 | 350,00 | 355,70 | 342,00 | 347,80 | -2,14% | 971,00 |
| 02.03.2026 | 355,30 | 358,20 | 351,40 | 355,40 | -2,42% | 2.278,00 |
| 27.02.2026 | 370,30 | 370,90 | 358,80 | 364,20 | -1,43% | 2.122,00 |
| 26.02.2026 | 379,60 | 379,60 | 369,10 | 369,50 | -3,15% | 1.201,00 |
| 25.02.2026 | 370,60 | 382,10 | 370,60 | 381,50 | 2,53% | 2.323,00 |
| 24.02.2026 | 396,60 | 396,60 | 366,40 | 372,10 | -6,18% | 7.598,00 |
| 23.02.2026 | 399,50 | 400,20 | 394,30 | 396,60 | -1,17% | 491,00 |
| 20.02.2026 | 397,00 | 402,30 | 394,60 | 401,30 | 0,91% | 2.242,00 |
| 19.02.2026 | 398,60 | 398,60 | 389,60 | 397,70 | -0,28% | 409,00 |
| 18.02.2026 | 400,20 | 404,40 | 393,20 | 398,80 | -0,25% | 2.788,00 |
| 17.02.2026 | 394,70 | 401,30 | 392,40 | 399,80 | 1,14% | 467,00 |
| 16.02.2026 | 394,30 | 396,20 | 387,30 | 395,30 | 0,53% | 272,00 |
| 13.02.2026 | 376,60 | 399,00 | 376,20 | 393,20 | 4,05% | 2.224,00 |
| 12.02.2026 | 380,70 | 382,90 | 377,80 | 377,90 | -0,37% | 2.872,00 |
| 11.02.2026 | 383,90 | 384,80 | 378,40 | 379,30 | -1,10% | 470,00 |
| 10.02.2026 | 385,10 | 385,60 | 380,80 | 383,50 | -0,60% | 1.484,00 |
| 09.02.2026 | 381,30 | 387,00 | 377,50 | 385,80 | 1,47% | 1.577,00 |
| 06.02.2026 | 377,40 | 382,00 | 374,00 | 380,20 | 0,85% | 4.639,00 |
| 05.02.2026 | 374,20 | 379,50 | 372,60 | 377,00 | 0,99% | 182,00 |
| 04.02.2026 | 384,00 | 391,60 | 372,90 | 373,30 | -1,43% | 1.009,00 |
| 03.02.2026 | 377,30 | 383,50 | 377,10 | 378,70 | 0,48% | 32,00 |
| 02.02.2026 | 370,10 | 379,50 | 370,10 | 376,90 | 0,94% | 1.188,00 |
| 30.01.2026 | 372,20 | 376,50 | 371,30 | 373,40 | 0,24% | 50,00 |
| 29.01.2026 | 370,30 | 377,70 | 369,90 | 372,50 | 0,40% | 16,00 |
| 28.01.2026 | 381,10 | 381,10 | 366,40 | 371,00 | -2,45% | 338,00 |
| 27.01.2026 | 372,60 | 382,30 | 369,70 | 380,30 | 2,29% | 1.051,00 |
| 26.01.2026 | 375,20 | 376,70 | 371,10 | 371,80 | -1,46% | 271,00 |
| 23.01.2026 | 375,70 | 377,90 | 373,80 | 377,30 | 0,27% | 430,00 |
| 22.01.2026 | 382,40 | 386,70 | 373,80 | 376,30 | -1,77% | 3.054,00 |
| 21.01.2026 | 382,20 | 383,70 | 377,10 | 383,10 | 0,18% | 523,00 |
| 20.01.2026 | 378,10 | 385,00 | 375,80 | 382,40 | 0,68% | 222,00 |
| 19.01.2026 | 382,00 | 387,10 | 378,60 | 379,80 | -1,91% | 560,00 |
| 16.01.2026 | 384,20 | 387,70 | 382,10 | 387,20 | 0,81% | 392,00 |
| 15.01.2026 | 385,60 | 388,30 | 383,60 | 384,10 | -0,34% | 328,00 |
| 14.01.2026 | 384,80 | 389,50 | 381,40 | 385,40 | -0,39% | 1.561,00 |
| 13.01.2026 | 380,60 | 389,20 | 380,60 | 386,90 | 1,50% | 941,00 |
| 12.01.2026 | 383,00 | 385,90 | 381,10 | 381,20 | -0,83% | 357,00 |
| 09.01.2026 | 391,20 | 392,00 | 381,90 | 384,40 | -1,79% | 1.137,00 |
| 08.01.2026 | 393,10 | 396,90 | 389,90 | 391,40 | -0,74% | 2.682,00 |
| 07.01.2026 | 381,60 | 395,90 | 381,60 | 394,30 | 2,82% | 1.219,00 |
| 06.01.2026 | 372,90 | 384,90 | 372,40 | 383,50 | 2,98% | 692,00 |
| 05.01.2026 | 371,40 | 377,30 | 371,40 | 372,40 | 0,30% | 1.601,00 |
| 02.01.2026 | 354,70 | 371,70 | 354,10 | 371,30 | 4,65% | 358,00 |
| 30.12.2025 | 351,70 | 354,80 | 351,60 | 354,80 | 0,74% | 1.040,00 |
| 29.12.2025 | 354,00 | 354,00 | 349,40 | 352,20 | -0,51% | 1.172,00 |
| 23.12.2025 | 354,80 | 357,70 | 354,00 | 354,00 | -0,39% | 427,00 |
| 22.12.2025 | 358,30 | 359,00 | 354,50 | 355,40 | -1,28% | 280,00 |
| 19.12.2025 | 352,60 | 361,40 | 352,30 | 360,00 | 2,07% | 1.988,00 |
| 18.12.2025 | 349,10 | 354,90 | 349,10 | 352,70 | 1,00% | 50,00 |
| 17.12.2025 | 351,10 | 355,60 | 349,20 | 349,20 | -0,63% | 226,00 |