212,850€
0,54%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 211,90 | 213,90 | 210,20 | 212,85 | 0,54% | 2.404,00 |
| 17.04.2024 | 213,00 | 213,00 | 210,20 | 211,70 | -0,75% | 2.323,00 |
| 16.04.2024 | 214,50 | 214,50 | 211,10 | 213,30 | -0,74% | 6.140,00 |
| 15.04.2024 | 217,00 | 219,50 | 214,90 | 214,90 | -0,51% | 3.369,00 |
| 12.04.2024 | 216,20 | 219,00 | 215,10 | 216,00 | 0,56% | 6.346,00 |
| 11.04.2024 | 216,70 | 217,00 | 212,20 | 214,80 | -0,05% | 6.103,00 |
| 10.04.2024 | 218,10 | 221,00 | 211,80 | 214,90 | -1,38% | 12.615,00 |
| 09.04.2024 | 224,70 | 225,70 | 216,40 | 217,90 | -3,16% | 13.625,00 |
| 08.04.2024 | 231,00 | 233,50 | 223,90 | 225,00 | -2,60% | 13.249,00 |
| 05.04.2024 | 227,20 | 232,00 | 227,20 | 231,00 | 0,96% | 3.564,00 |
| 04.04.2024 | 232,40 | 234,00 | 228,80 | 228,80 | -1,42% | 2.316,00 |
| 03.04.2024 | 234,10 | 234,90 | 225,90 | 232,10 | -1,65% | 13.362,00 |
| 02.04.2024 | 235,00 | 239,40 | 233,90 | 236,00 | 0,68% | 7.730,00 |
| 28.03.2024 | 234,00 | 237,00 | 232,10 | 234,40 | 0,51% | 6.462,00 |
| 27.03.2024 | 234,00 | 235,40 | 232,10 | 233,20 | -0,13% | 4.029,00 |
| 26.03.2024 | 231,10 | 235,20 | 230,30 | 233,50 | 0,82% | 9.713,00 |
| 25.03.2024 | 229,30 | 232,40 | 228,40 | 231,60 | 0,92% | 7.914,00 |
| 22.03.2024 | 225,10 | 229,90 | 224,00 | 229,50 | 2,36% | 7.129,00 |
| 21.03.2024 | 230,20 | 231,10 | 224,00 | 224,20 | -2,94% | 7.778,00 |
| 20.03.2024 | 226,10 | 231,10 | 226,10 | 231,00 | 1,49% | 10.811,00 |
| 19.03.2024 | 224,20 | 228,40 | 223,70 | 227,60 | 1,79% | 3.740,00 |
| 18.03.2024 | 224,70 | 225,70 | 223,00 | 223,60 | -0,18% | 2.087,00 |
| 15.03.2024 | 223,10 | 225,40 | 220,00 | 224,00 | 0,36% | 7.304,00 |
| 14.03.2024 | 223,00 | 226,10 | 222,40 | 223,20 | 0,13% | 5.384,00 |
| 13.03.2024 | 220,00 | 223,90 | 217,60 | 222,90 | 0,91% | 7.464,00 |
| 12.03.2024 | 226,00 | 226,00 | 218,00 | 220,90 | -2,17% | 21.851,00 |
| 11.03.2024 | 226,80 | 227,10 | 224,40 | 225,80 | -0,40% | 2.287,00 |
| 08.03.2024 | 229,20 | 230,00 | 225,10 | 226,70 | -1,43% | 3.309,00 |
| 07.03.2024 | 225,60 | 230,80 | 223,80 | 230,00 | 1,63% | 8.933,00 |
| 06.03.2024 | 228,00 | 230,00 | 225,30 | 226,30 | -0,31% | 5.228,00 |
| 05.03.2024 | 223,80 | 229,00 | 223,80 | 227,00 | 1,11% | 11.449,00 |
| 04.03.2024 | 219,90 | 226,00 | 219,90 | 224,50 | 2,75% | 12.530,00 |
| 01.03.2024 | 222,50 | 224,00 | 217,00 | 218,50 | -1,80% | 12.362,00 |
| 29.02.2024 | 219,00 | 224,70 | 215,00 | 222,50 | 1,92% | 13.112,00 |
| 28.02.2024 | 213,70 | 219,50 | 213,60 | 218,30 | 2,01% | 9.719,00 |
| 27.02.2024 | 214,60 | 214,80 | 213,00 | 214,00 | -0,37% | 5.476,00 |
| 26.02.2024 | 215,40 | 216,30 | 214,40 | 214,80 | -0,05% | 4.309,00 |
| 23.02.2024 | 216,10 | 216,90 | 212,10 | 214,90 | -0,74% | 12.618,00 |
| 22.02.2024 | 213,20 | 220,30 | 212,30 | 216,50 | 1,55% | 23.102,00 |
| 21.02.2024 | 223,10 | 224,00 | 210,50 | 213,20 | -4,78% | 15.411,00 |
| 20.02.2024 | 223,50 | 224,50 | 222,40 | 223,90 | -0,31% | 2.155,00 |
| 19.02.2024 | 226,80 | 226,80 | 222,50 | 224,60 | -0,58% | 6.782,00 |
| 16.02.2024 | 222,20 | 227,40 | 222,00 | 225,90 | 1,67% | 8.054,00 |
| 15.02.2024 | 221,70 | 226,00 | 220,00 | 222,20 | 0,45% | 15.089,00 |
| 14.02.2024 | 217,70 | 222,60 | 216,50 | 221,20 | 2,41% | 11.562,00 |
| 13.02.2024 | 216,90 | 217,80 | 215,30 | 216,00 | -0,46% | 5.387,00 |
| 12.02.2024 | 218,10 | 220,20 | 216,90 | 217,00 | -0,60% | 5.091,00 |
| 09.02.2024 | 217,50 | 219,90 | 215,00 | 218,30 | 0,00% | 5.466,00 |
| 08.02.2024 | 217,20 | 218,80 | 216,40 | 218,30 | 0,55% | 2.812,00 |
| 07.02.2024 | 216,80 | 218,40 | 216,50 | 217,10 | 0,18% | 2.181,00 |
| 06.02.2024 | 212,50 | 216,90 | 212,50 | 216,70 | 1,74% | 3.592,00 |
| 05.02.2024 | 212,10 | 213,90 | 211,10 | 213,00 | -0,28% | 2.808,00 |
| 02.02.2024 | 212,00 | 214,70 | 211,40 | 213,60 | 0,95% | 4.156,00 |
| 01.02.2024 | 212,20 | 214,60 | 210,70 | 211,60 | -0,33% | 6.718,00 |
| 31.01.2024 | 215,70 | 217,00 | 210,00 | 212,30 | -1,58% | 12.948,00 |
| 30.01.2024 | 221,40 | 221,40 | 215,10 | 215,70 | -2,53% | 6.747,00 |
| 29.01.2024 | 216,20 | 221,40 | 216,20 | 221,30 | 2,08% | 8.411,00 |
| 26.01.2024 | 218,30 | 219,20 | 214,90 | 216,80 | -0,82% | 6.548,00 |
| 25.01.2024 | 217,00 | 219,50 | 215,90 | 218,60 | 0,78% | 8.929,00 |
| 24.01.2024 | 218,70 | 221,00 | 216,90 | 216,90 | -0,87% | 11.596,00 |
| 23.01.2024 | 211,60 | 220,70 | 207,50 | 218,80 | 3,89% | 14.237,00 |
| 22.01.2024 | 209,00 | 210,70 | 207,10 | 210,60 | 0,38% | 5.016,00 |
| 19.01.2024 | 211,60 | 212,10 | 207,80 | 209,80 | -0,47% | 3.843,00 |
| 18.01.2024 | 208,30 | 214,00 | 208,10 | 210,80 | 2,58% | 18.688,00 |
| 17.01.2024 | 203,70 | 205,80 | 201,00 | 205,50 | 0,54% | 8.016,00 |
| 16.01.2024 | 204,90 | 205,60 | 202,80 | 204,40 | -0,24% | 3.911,00 |
| 15.01.2024 | 205,00 | 205,80 | 203,80 | 204,90 | 0,39% | 8.103,00 |
| 12.01.2024 | 203,60 | 204,70 | 201,80 | 204,10 | 0,54% | 6.327,00 |
| 11.01.2024 | 200,90 | 204,60 | 201,00 | 203,00 | 0,35% | 5.885,00 |
| 10.01.2024 | 200,90 | 202,40 | 199,55 | 202,30 | 0,50% | 5.489,00 |
| 09.01.2024 | 199,00 | 202,00 | 198,00 | 201,30 | 1,41% | 9.202,00 |
| 08.01.2024 | 195,40 | 198,95 | 195,05 | 198,50 | 0,99% | 8.417,00 |
| 05.01.2024 | 196,00 | 196,80 | 193,35 | 196,55 | -0,08% | 3.454,00 |
| 04.01.2024 | 193,35 | 196,70 | 193,30 | 196,70 | 1,18% | 2.434,00 |
| 03.01.2024 | 194,25 | 195,60 | 193,20 | 194,40 | 0,08% | 6.671,00 |
| 02.01.2024 | 195,25 | 198,10 | 193,10 | 194,25 | -0,49% | 5.368,00 |
| 29.12.2023 | 194,75 | 195,65 | 193,35 | 195,20 | 0,54% | 6.733,00 |
| 28.12.2023 | 194,50 | 196,20 | 194,15 | 194,15 | -0,13% | 7.328,00 |
| 27.12.2023 | 192,95 | 194,75 | 192,80 | 194,40 | 1,20% | 5.338,00 |
| 22.12.2023 | 193,30 | 194,50 | 191,90 | 192,10 | -1,23% | 4.437,00 |
| 21.12.2023 | 192,00 | 194,80 | 191,55 | 194,50 | 1,14% | 5.907,00 |
| 20.12.2023 | 190,85 | 193,60 | 190,05 | 192,30 | 0,76% | 5.056,00 |
| 19.12.2023 | 189,00 | 190,95 | 187,75 | 190,85 | 1,19% | 9.299,00 |
| 18.12.2023 | 189,05 | 189,45 | 186,70 | 188,60 | 0,32% | 6.621,00 |
| 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 |
| 24.11.2023 | 187,80 | 189,20 | 187,60 | 187,60 | 0,46% | 10.496,00 |