224,400€
3,22%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
Ask:
Aktienkurse zur MTU Aero Engines AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 217,90 | 223,60 | 215,00 | 223,50 | 2,81% | - |
22.04.2024 | 213,00 | 217,40 | 212,70 | 217,40 | 2,60% | 135.395,00 |
19.04.2024 | 212,10 | 213,10 | 208,70 | 211,90 | -0,70% | 171.252,00 |
18.04.2024 | 212,70 | 213,90 | 210,10 | 213,40 | 0,66% | 96.900,00 |
17.04.2024 | 212,10 | 212,60 | 210,30 | 212,00 | -0,28% | 105.896,00 |
16.04.2024 | 213,80 | 214,00 | 211,10 | 212,60 | -1,85% | 151.833,00 |
15.04.2024 | 217,00 | 219,70 | 215,50 | 216,60 | -0,28% | 78.590,00 |
12.04.2024 | 215,60 | 219,00 | 215,30 | 217,20 | 1,64% | 132.321,00 |
11.04.2024 | 215,90 | 217,00 | 212,20 | 213,70 | -0,60% | 139.781,00 |
10.04.2024 | 218,90 | 219,10 | 211,70 | 215,00 | -1,69% | 264.364,00 |
09.04.2024 | 224,40 | 225,00 | 216,30 | 218,70 | -3,02% | 243.452,00 |
08.04.2024 | 231,00 | 233,70 | 223,90 | 225,50 | -2,17% | 259.568,00 |
05.04.2024 | 230,00 | 231,00 | 227,40 | 230,50 | -0,60% | 130.365,00 |
04.04.2024 | 233,30 | 234,00 | 231,00 | 231,90 | -0,47% | 127.404,00 |
03.04.2024 | 234,20 | 234,20 | 225,60 | 233,00 | -0,64% | 185.223,00 |
02.04.2024 | 235,30 | 239,50 | 234,10 | 234,50 | -0,30% | 118.678,00 |
28.03.2024 | 233,50 | 237,00 | 232,00 | 235,20 | 0,90% | 109.089,00 |
27.03.2024 | 233,40 | 235,50 | 232,00 | 233,10 | -0,04% | 91.026,00 |
26.03.2024 | 231,80 | 235,40 | 231,00 | 233,20 | 0,56% | 102.462,00 |
25.03.2024 | 230,60 | 232,00 | 229,70 | 231,90 | 0,83% | 100.062,00 |
22.03.2024 | 225,40 | 230,00 | 225,00 | 230,00 | 2,31% | 120.910,00 |
21.03.2024 | 230,50 | 231,00 | 223,80 | 224,80 | -1,79% | 161.733,00 |
20.03.2024 | 227,60 | 231,10 | 227,50 | 228,90 | 0,48% | 107.207,00 |
19.03.2024 | 225,30 | 228,20 | 223,90 | 227,80 | 1,56% | 99.635,00 |
18.03.2024 | 224,70 | 225,90 | 223,40 | 224,30 | -0,13% | 92.838,00 |
15.03.2024 | 223,40 | 224,60 | 220,00 | 224,60 | 0,54% | 426.042,00 |
14.03.2024 | 223,50 | 226,40 | 222,00 | 223,40 | -0,13% | 136.172,00 |
13.03.2024 | 220,50 | 223,90 | 217,70 | 223,70 | 1,59% | 137.237,00 |
12.03.2024 | 221,40 | 223,00 | 217,80 | 220,20 | -2,48% | 215.230,00 |
11.03.2024 | 227,00 | 227,00 | 224,40 | 225,80 | -1,14% | 108.518,00 |
08.03.2024 | 230,00 | 230,40 | 225,10 | 228,40 | -0,78% | 159.080,00 |
07.03.2024 | 226,50 | 230,30 | 225,70 | 230,20 | 1,37% | 101.832,00 |
06.03.2024 | 229,50 | 230,60 | 225,30 | 227,10 | -0,31% | 165.759,00 |
05.03.2024 | 225,10 | 229,20 | 225,10 | 227,80 | 1,20% | 127.868,00 |
04.03.2024 | 221,10 | 226,30 | 221,10 | 225,10 | 2,69% | 182.997,00 |
01.03.2024 | 222,60 | 224,50 | 216,80 | 219,20 | -1,39% | 169.061,00 |
29.02.2024 | 218,90 | 224,70 | 215,50 | 222,30 | 1,55% | 341.662,00 |
28.02.2024 | 215,50 | 219,50 | 214,20 | 218,90 | 2,15% | 136.709,00 |
27.02.2024 | 215,20 | 215,30 | 212,80 | 214,30 | -0,46% | 125.793,00 |
26.02.2024 | 216,40 | 217,30 | 215,10 | 215,30 | -0,09% | 132.542,00 |
23.02.2024 | 215,70 | 217,20 | 212,00 | 215,50 | -0,28% | 241.207,00 |
22.02.2024 | 213,00 | 220,70 | 211,60 | 216,10 | -3,14% | 390.983,00 |
21.02.2024 | 223,70 | 224,10 | 221,20 | 223,10 | -0,18% | 97.210,00 |
20.02.2024 | 224,70 | 224,70 | 222,40 | 223,50 | -0,71% | 77.224,00 |
19.02.2024 | 225,00 | 225,90 | 222,30 | 225,10 | -0,84% | 94.155,00 |
16.02.2024 | 222,00 | 227,00 | 221,80 | 227,00 | 2,21% | 122.021,00 |
15.02.2024 | 220,70 | 226,00 | 220,70 | 222,10 | 0,82% | 133.953,00 |
14.02.2024 | 218,00 | 222,70 | 217,90 | 220,30 | 1,47% | 96.969,00 |
13.02.2024 | 217,80 | 218,30 | 215,30 | 217,10 | -0,37% | 97.365,00 |
12.02.2024 | 218,60 | 220,30 | 217,90 | 217,90 | -0,05% | 78.045,00 |
09.02.2024 | 218,80 | 220,00 | 215,30 | 218,00 | -0,14% | 143.775,00 |
08.02.2024 | 218,10 | 218,30 | 216,20 | 218,30 | 0,37% | 88.007,00 |
07.02.2024 | 216,90 | 218,50 | 216,40 | 217,50 | 0,46% | 78.906,00 |
06.02.2024 | 213,90 | 216,90 | 212,60 | 216,50 | 1,64% | 164.722,00 |
05.02.2024 | 214,00 | 214,00 | 211,10 | 213,00 | -0,19% | 83.371,00 |
02.02.2024 | 212,50 | 215,00 | 211,80 | 213,40 | 0,99% | 106.159,00 |
01.02.2024 | 213,80 | 214,50 | 210,80 | 211,30 | -1,12% | 96.374,00 |
31.01.2024 | 211,00 | 215,90 | 209,40 | 213,70 | -1,06% | 184.321,00 |
30.01.2024 | 221,00 | 221,40 | 215,00 | 216,00 | -2,35% | 137.856,00 |
29.01.2024 | 217,80 | 221,30 | 216,70 | 221,20 | 1,70% | 163.874,00 |
26.01.2024 | 219,30 | 219,50 | 214,80 | 217,50 | -0,64% | 137.056,00 |
25.01.2024 | 217,90 | 219,70 | 215,80 | 218,90 | 0,55% | 140.971,00 |
24.01.2024 | 219,60 | 221,50 | 217,00 | 217,70 | -0,32% | 195.842,00 |
23.01.2024 | 210,80 | 221,10 | 207,20 | 218,40 | 4,20% | 434.161,00 |
22.01.2024 | 208,70 | 210,10 | 208,30 | 209,60 | 0,43% | 104.550,00 |
19.01.2024 | 210,20 | 211,50 | 207,90 | 208,70 | -1,00% | 113.268,00 |
18.01.2024 | 207,50 | 214,20 | 207,50 | 210,80 | 2,38% | 257.744,00 |
17.01.2024 | 202,80 | 205,90 | 202,70 | 205,90 | 0,29% | 187.213,00 |
16.01.2024 | 204,40 | 205,60 | 203,10 | 205,30 | -0,29% | 139.451,00 |
15.01.2024 | 204,60 | 206,00 | 203,70 | 205,90 | 0,78% | 129.382,00 |
12.01.2024 | 203,10 | 204,80 | 201,70 | 204,30 | 0,94% | 152.002,00 |
11.01.2024 | 202,30 | 204,70 | 200,40 | 202,40 | 0,00% | 116.541,00 |
10.01.2024 | 200,80 | 202,40 | 199,20 | 202,40 | 0,80% | 100.999,00 |
09.01.2024 | 199,00 | 202,10 | 198,95 | 200,80 | 1,29% | 102.748,00 |
08.01.2024 | 195,70 | 198,90 | 195,25 | 198,25 | 0,99% | 92.889,00 |
05.01.2024 | 195,10 | 196,50 | 193,30 | 196,30 | -0,25% | 86.130,00 |
04.01.2024 | 193,45 | 196,85 | 192,65 | 196,80 | 1,55% | 124.368,00 |
03.01.2024 | 194,95 | 195,65 | 193,25 | 193,80 | -0,64% | 84.881,00 |
02.01.2024 | 195,80 | 198,35 | 192,95 | 195,05 | -0,10% | 102.816,00 |
29.12.2023 | 194,75 | 195,70 | 193,85 | 195,25 | 0,62% | 67.587,00 |
28.12.2023 | 194,05 | 196,35 | 194,05 | 194,05 | -0,05% | 101.999,00 |
27.12.2023 | 194,00 | 194,90 | 192,50 | 194,15 | 0,60% | 83.720,00 |
22.12.2023 | 193,65 | 194,20 | 192,05 | 193,00 | -0,59% | 85.827,00 |
21.12.2023 | 192,00 | 194,95 | 192,00 | 194,15 | 0,44% | 140.009,00 |
20.12.2023 | 190,40 | 193,30 | 190,20 | 193,30 | 1,12% | 142.129,00 |
19.12.2023 | 188,40 | 191,15 | 187,00 | 191,15 | 1,06% | 196.794,00 |
18.12.2023 | 188,00 | 189,15 | 186,75 | 189,15 | -0,11% | 127.962,00 |
15.12.2023 | 185,90 | 189,45 | 184,80 | 189,35 | 2,52% | 436.564,00 |
14.12.2023 | 190,55 | 190,55 | 183,45 | 184,70 | -1,52% | 340.167,00 |
13.12.2023 | 184,00 | 188,30 | 183,85 | 187,55 | 1,82% | 212.729,00 |
12.12.2023 | 182,00 | 184,55 | 173,60 | 184,20 | -0,94% | 517.144,00 |
11.12.2023 | 190,00 | 190,90 | 185,70 | 185,95 | -2,13% | 176.235,00 |
08.12.2023 | 185,75 | 190,00 | 184,10 | 190,00 | 0,08% | 217.306,00 |
07.12.2023 | 190,25 | 193,95 | 189,75 | 189,85 | 0,21% | 187.676,00 |
06.12.2023 | 187,50 | 191,10 | 186,35 | 189,45 | 1,34% | 134.788,00 |
05.12.2023 | 187,75 | 188,35 | 185,45 | 186,95 | -0,48% | 124.931,00 |
04.12.2023 | 192,30 | 192,80 | 187,85 | 187,85 | -2,42% | 117.348,00 |
01.12.2023 | 188,20 | 192,50 | 188,00 | 192,50 | 2,53% | 159.143,00 |
30.11.2023 | 187,80 | 188,50 | 186,00 | 187,75 | -0,05% | 242.685,00 |
29.11.2023 | 187,80 | 188,90 | 187,00 | 187,85 | 0,43% | 93.205,00 |