210,600€
-0,99%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 211,70 | 211,95 | 208,80 | 210,35 | -1,10% | 33,00 |
| 18.04.2024 | 211,60 | 213,90 | 210,15 | 212,70 | 0,52% | 592,00 |
| 17.04.2024 | 212,60 | 214,00 | 210,25 | 211,60 | -0,52% | 460,00 |
| 16.04.2024 | 214,95 | 214,95 | 211,05 | 212,70 | -0,95% | 235,00 |
| 15.04.2024 | 216,95 | 219,65 | 214,75 | 214,75 | -0,79% | 153,00 |
| 12.04.2024 | 214,75 | 218,95 | 214,75 | 216,45 | 0,79% | 1.107,00 |
| 11.04.2024 | 215,40 | 217,15 | 212,15 | 214,75 | -0,26% | 302,00 |
| 10.04.2024 | 218,25 | 219,85 | 211,70 | 215,30 | -1,40% | 5.916,00 |
| 09.04.2024 | 225,15 | 225,75 | 216,20 | 218,35 | -3,02% | 6.777,00 |
| 08.04.2024 | 231,35 | 233,60 | 223,90 | 225,15 | -2,68% | 1.229,00 |
| 05.04.2024 | 229,10 | 231,55 | 227,40 | 231,35 | 0,98% | 215,00 |
| 04.04.2024 | 232,60 | 234,10 | 228,90 | 229,10 | -1,57% | 616,00 |
| 03.04.2024 | 235,00 | 235,30 | 225,85 | 232,75 | -0,96% | 422,00 |
| 02.04.2024 | 234,95 | 239,45 | 234,00 | 235,00 | 0,02% | 531,00 |
| 28.03.2024 | 233,00 | 237,00 | 231,90 | 234,95 | 0,79% | 407,00 |
| 27.03.2024 | 233,05 | 235,60 | 231,90 | 233,10 | 0,02% | 512,00 |
| 26.03.2024 | 230,85 | 235,30 | 230,65 | 233,05 | 0,95% | 1.573,00 |
| 25.03.2024 | 228,85 | 232,00 | 228,70 | 230,85 | 0,83% | 952,00 |
| 22.03.2024 | 224,80 | 229,80 | 224,45 | 228,95 | 1,85% | 646,00 |
| 21.03.2024 | 230,50 | 231,05 | 223,90 | 224,80 | -2,47% | 1.186,00 |
| 20.03.2024 | 227,70 | 231,15 | 226,40 | 230,50 | 1,23% | 350,00 |
| 19.03.2024 | 224,00 | 228,15 | 223,80 | 227,70 | 1,65% | 213,00 |
| 18.03.2024 | 224,50 | 225,95 | 223,50 | 224,00 | -0,18% | 122,00 |
| 15.03.2024 | 223,70 | 225,35 | 220,05 | 224,40 | 0,36% | 242,00 |
| 14.03.2024 | 222,65 | 226,40 | 222,00 | 223,60 | 0,43% | 330,00 |
| 13.03.2024 | 220,60 | 223,80 | 217,65 | 222,65 | 0,93% | 64,00 |
| 12.03.2024 | 226,35 | 226,45 | 217,80 | 220,60 | -2,35% | 912,00 |
| 11.03.2024 | 226,15 | 227,25 | 224,30 | 225,90 | -0,33% | 208,00 |
| 08.03.2024 | 230,15 | 230,40 | 225,20 | 226,65 | -1,48% | 315,00 |
| 07.03.2024 | 226,25 | 230,50 | 225,25 | 230,05 | 1,68% | 568,00 |
| 06.03.2024 | 226,50 | 230,50 | 225,30 | 226,25 | -0,15% | 184,00 |
| 05.03.2024 | 224,25 | 229,20 | 223,35 | 226,60 | 0,96% | 366,00 |
| 04.03.2024 | 219,05 | 226,30 | 218,85 | 224,45 | 2,61% | 1.855,00 |
| 01.03.2024 | 222,75 | 224,60 | 216,70 | 218,75 | -1,80% | 1.004,00 |
| 29.02.2024 | 218,40 | 224,70 | 215,35 | 222,75 | 2,04% | 346,00 |
| 28.02.2024 | 213,40 | 219,65 | 213,40 | 218,30 | 2,06% | 403,00 |
| 27.02.2024 | 214,05 | 215,45 | 212,70 | 213,90 | -0,51% | 108,00 |
| 26.02.2024 | 215,10 | 217,20 | 214,70 | 215,00 | 0,00% | 1.046,00 |
| 23.02.2024 | 215,85 | 217,10 | 212,05 | 215,00 | -0,39% | 1.615,00 |
| 22.02.2024 | 214,15 | 220,70 | 211,80 | 215,85 | 0,72% | 1.619,00 |
| 21.02.2024 | 222,75 | 224,10 | 211,70 | 214,30 | -3,99% | 1.483,00 |
| 20.02.2024 | 224,55 | 224,80 | 222,40 | 223,20 | -0,60% | 267,00 |
| 19.02.2024 | 226,05 | 226,55 | 222,30 | 224,55 | -0,60% | 415,00 |
| 16.02.2024 | 222,70 | 227,05 | 221,80 | 225,90 | 1,39% | 419,00 |
| 15.02.2024 | 220,50 | 226,10 | 219,30 | 222,80 | 1,00% | 1.522,00 |
| 14.02.2024 | 216,20 | 222,75 | 216,20 | 220,60 | 2,04% | 687,00 |
| 13.02.2024 | 216,30 | 218,30 | 215,35 | 216,20 | -0,32% | 595,00 |
| 12.02.2024 | 217,65 | 220,40 | 216,80 | 216,90 | -0,55% | 761,00 |
| 09.02.2024 | 217,85 | 220,00 | 215,20 | 218,10 | 0,05% | 1.037,00 |
| 08.02.2024 | 217,25 | 218,55 | 216,15 | 218,00 | 0,35% | 355,00 |
| 07.02.2024 | 216,40 | 218,50 | 216,40 | 217,25 | 0,18% | 450,00 |
| 06.02.2024 | 212,90 | 217,15 | 212,65 | 216,85 | 1,86% | 830,00 |
| 05.02.2024 | 213,40 | 214,25 | 211,00 | 212,90 | -0,28% | 55,00 |
| 02.02.2024 | 211,40 | 215,05 | 211,40 | 213,50 | 0,99% | 584,00 |
| 01.02.2024 | 211,70 | 214,50 | 210,80 | 211,40 | -0,35% | 308,00 |
| 31.01.2024 | 215,50 | 216,25 | 210,70 | 212,15 | -1,51% | 676,00 |
| 30.01.2024 | 220,75 | 221,40 | 215,05 | 215,40 | -2,64% | 1.114,00 |
| 29.01.2024 | 216,20 | 221,65 | 216,20 | 221,25 | 2,12% | 339,00 |
| 26.01.2024 | 216,95 | 219,35 | 214,90 | 216,65 | -0,94% | 405,00 |
| 25.01.2024 | 216,50 | 219,75 | 216,00 | 218,70 | 0,81% | 237,00 |
| 24.01.2024 | 218,00 | 221,35 | 216,75 | 216,95 | -0,53% | 617,00 |
| 23.01.2024 | 209,30 | 221,10 | 207,20 | 218,10 | 3,98% | 1.233,00 |
| 22.01.2024 | 209,45 | 210,60 | 208,10 | 209,75 | 0,14% | 167,00 |
| 19.01.2024 | 210,90 | 211,80 | 207,90 | 209,45 | -0,73% | 352,00 |
| 18.01.2024 | 205,50 | 214,25 | 205,40 | 211,00 | 2,68% | 820,00 |
| 17.01.2024 | 203,30 | 205,85 | 202,25 | 205,50 | 0,29% | 535,00 |
| 16.01.2024 | 204,05 | 205,65 | 203,05 | 204,90 | 0,12% | 676,00 |
| 15.01.2024 | 204,35 | 205,75 | 203,70 | 204,65 | 0,34% | 319,00 |
| 12.01.2024 | 203,45 | 204,90 | 201,70 | 203,95 | 0,30% | 989,00 |
| 11.01.2024 | 202,80 | 204,80 | 200,35 | 203,35 | 0,47% | 226,00 |
| 10.01.2024 | 200,75 | 202,45 | 199,18 | 202,40 | 0,82% | 282,00 |
| 09.01.2024 | 198,75 | 202,10 | 198,68 | 200,75 | 0,96% | 1.265,00 |
| 08.01.2024 | 196,00 | 199,10 | 195,00 | 198,85 | 1,40% | 660,00 |
| 05.01.2024 | 196,25 | 196,52 | 193,27 | 196,10 | -0,08% | 109,00 |
| 04.01.2024 | 193,60 | 197,05 | 193,02 | 196,25 | 1,37% | 423,00 |
| 03.01.2024 | 194,75 | 195,65 | 193,25 | 193,60 | -0,59% | 115,00 |
| 02.01.2024 | 195,60 | 198,38 | 192,93 | 194,75 | -0,33% | 474,00 |
| 29.12.2023 | 193,68 | 195,68 | 193,68 | 195,40 | 0,75% | 151,00 |
| 28.12.2023 | 193,73 | 196,23 | 193,73 | 193,95 | -0,03% | 1.249,00 |
| 27.12.2023 | 191,88 | 194,95 | 191,88 | 194,00 | 1,03% | 601,00 |
| 22.12.2023 | 194,02 | 194,33 | 192,02 | 192,02 | -1,18% | 594,00 |
| 21.12.2023 | 191,48 | 194,93 | 191,48 | 194,33 | 1,49% | 576,00 |
| 20.12.2023 | 190,55 | 193,58 | 189,88 | 191,48 | 0,54% | 1.052,00 |
| 19.12.2023 | 188,50 | 190,98 | 186,95 | 190,45 | 1,09% | 723,00 |
| 18.12.2023 | 188,27 | 189,20 | 186,73 | 188,40 | 0,21% | 409,00 |
| 15.12.2023 | 185,75 | 189,40 | 184,75 | 188,00 | 1,57% | 10.684,00 |
| 14.12.2023 | 188,45 | 189,55 | 183,65 | 185,10 | -1,62% | 14.095,00 |
| 13.12.2023 | 183,25 | 188,40 | 183,25 | 188,15 | 2,26% | 14.165,00 |
| 12.12.2023 | 186,55 | 187,10 | 173,75 | 184,00 | -1,60% | 28.767,00 |
| 11.12.2023 | 189,95 | 190,50 | 185,70 | 187,00 | -1,48% | 11.785,00 |
| 08.12.2023 | 187,50 | 189,90 | 184,00 | 189,80 | -0,37% | 18.863,00 |
| 07.12.2023 | 189,50 | 193,75 | 189,45 | 190,50 | 0,69% | 6.620,00 |
| 06.12.2023 | 187,95 | 190,90 | 187,05 | 189,20 | 0,96% | 8.544,00 |
| 05.12.2023 | 187,05 | 188,20 | 185,50 | 187,40 | -0,58% | 9.710,00 |
| 04.12.2023 | 192,95 | 194,00 | 187,00 | 188,50 | -1,82% | 11.334,00 |
| 01.12.2023 | 188,00 | 192,55 | 188,00 | 192,00 | 2,48% | 11.377,00 |
| 30.11.2023 | 188,30 | 188,85 | 186,10 | 187,35 | -0,50% | 3.754,00 |
| 29.11.2023 | 187,50 | 188,80 | 187,05 | 188,30 | 0,75% | 3.696,00 |
| 28.11.2023 | 185,60 | 187,55 | 184,35 | 186,90 | 0,21% | 2.774,00 |
| 27.11.2023 | 188,00 | 188,15 | 184,75 | 186,50 | -0,59% | 6.663,00 |