363,100€
0,14%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 362,90 | 367,00 | 358,60 | 362,45 | -0,29% | 2.246,00 |
| 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 |
| 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 |