Börse:
183,925€
2,27%
Echtzeit-Aktienkurs MTU Aero Engines AG
Bid:
183,850€
Ask:
184,000€
Aktienkurse zur MTU Aero Engines AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 181,00 | 183,90 | 180,40 | 183,80 | 2,20% | 162.575,00 |
| 16.05.2022 | 180,15 | 183,10 | 177,95 | 179,85 | -0,33% | 89.396,00 |
| 13.05.2022 | 178,60 | 181,20 | 177,35 | 180,45 | 1,81% | 178.501,00 |
| 12.05.2022 | 176,90 | 179,50 | 173,90 | 177,25 | -1,56% | 172.909,00 |
| 11.05.2022 | 175,20 | 181,55 | 173,80 | 180,05 | 3,21% | 208.894,00 |
| 10.05.2022 | 181,45 | 182,50 | 174,35 | 174,45 | -2,70% | 237.468,00 |
| 09.05.2022 | 187,85 | 191,55 | 179,05 | 179,30 | -5,03% | 226.718,00 |
| 06.05.2022 | 188,00 | 193,10 | 185,75 | 188,80 | -0,61% | 269.498,00 |
| 05.05.2022 | 196,75 | 199,60 | 189,40 | 189,95 | -1,22% | 256.193,00 |
| 04.05.2022 | 196,65 | 198,30 | 191,75 | 192,30 | -2,44% | 170.637,00 |
| 03.05.2022 | 189,00 | 197,75 | 188,70 | 197,10 | 4,90% | 333.504,00 |
| 02.05.2022 | 190,95 | 193,50 | 181,10 | 187,90 | -2,97% | 210.759,00 |
| 29.04.2022 | 197,50 | 202,80 | 192,25 | 193,65 | -0,44% | 258.750,00 |
| 28.04.2022 | 191,50 | 198,10 | 191,40 | 194,50 | 2,91% | 283.821,00 |
| 27.04.2022 | 189,60 | 191,75 | 186,45 | 189,00 | -0,50% | 241.817,00 |
| 26.04.2022 | 191,65 | 197,60 | 189,10 | 189,95 | 0,48% | 253.164,00 |
| 25.04.2022 | 191,00 | 194,35 | 189,05 | 189,05 | -3,60% | 183.097,00 |
| 22.04.2022 | 196,55 | 200,00 | 195,75 | 196,10 | -1,58% | 270.329,00 |
| 21.04.2022 | 193,00 | 200,10 | 192,80 | 199,25 | 3,29% | 216.187,00 |
| 20.04.2022 | 190,95 | 193,15 | 189,35 | 192,90 | 1,42% | 207.430,00 |
| 19.04.2022 | 191,00 | 191,45 | 188,50 | 190,20 | -0,73% | 115.632,00 |
| 14.04.2022 | 187,65 | 191,75 | 186,20 | 191,60 | 2,76% | 242.043,00 |
| 13.04.2022 | 185,15 | 187,25 | 180,60 | 186,45 | -1,11% | 265.368,00 |
| 12.04.2022 | 185,20 | 190,45 | 184,50 | 188,55 | 0,24% | 157.234,00 |
| 11.04.2022 | 185,30 | 190,20 | 182,60 | 188,10 | 0,56% | 198.049,00 |
| 08.04.2022 | 191,30 | 192,05 | 186,65 | 187,05 | -0,61% | 218.281,00 |
| 07.04.2022 | 194,30 | 195,00 | 188,15 | 188,20 | -3,39% | 250.824,00 |
| 06.04.2022 | 195,80 | 197,85 | 191,55 | 194,80 | -1,09% | 226.558,00 |
| 05.04.2022 | 205,50 | 206,30 | 194,00 | 196,95 | -5,22% | 411.050,00 |
| 04.04.2022 | 208,70 | 209,00 | 203,20 | 207,80 | -0,10% | 186.262,00 |
| 01.04.2022 | 210,50 | 210,90 | 208,00 | 208,00 | -1,28% | 107.245,00 |
| 31.03.2022 | 210,60 | 213,70 | 208,30 | 210,70 | 0,72% | 192.455,00 |
| 30.03.2022 | 211,80 | 213,40 | 208,20 | 209,20 | -1,88% | 192.317,00 |
| 29.03.2022 | 213,10 | 214,60 | 210,10 | 213,20 | 1,62% | 312.877,00 |
| 28.03.2022 | 214,00 | 216,50 | 208,70 | 209,80 | -2,55% | 200.244,00 |
| 25.03.2022 | 213,60 | 218,50 | 213,20 | 215,30 | 1,56% | 214.042,00 |
| 24.03.2022 | 212,50 | 214,30 | 210,10 | 212,00 | -0,19% | 160.175,00 |
| 23.03.2022 | 215,90 | 216,60 | 211,90 | 212,40 | -1,26% | 145.984,00 |
| 22.03.2022 | 213,10 | 217,80 | 212,40 | 215,10 | 0,75% | 198.876,00 |
| 21.03.2022 | 211,10 | 214,40 | 210,10 | 213,50 | 1,33% | 211.616,00 |
| 18.03.2022 | 212,30 | 213,50 | 209,30 | 210,70 | -1,27% | 414.154,00 |
| 17.03.2022 | 213,90 | 214,80 | 209,20 | 213,40 | 0,19% | 220.788,00 |
| 16.03.2022 | 208,90 | 216,60 | 208,20 | 213,00 | 4,05% | 410.702,00 |
| 15.03.2022 | 201,10 | 206,30 | 199,55 | 204,70 | 0,29% | 310.225,00 |
| 14.03.2022 | 201,30 | 209,70 | 201,30 | 204,10 | 3,42% | 303.997,00 |
| 11.03.2022 | 195,90 | 204,60 | 195,55 | 197,35 | 1,13% | 336.930,00 |
| 10.03.2022 | 200,90 | 202,00 | 189,00 | 195,15 | -2,57% | 295.998,00 |
| 09.03.2022 | 196,00 | 202,20 | 195,70 | 200,30 | 4,87% | 427.067,00 |
| 08.03.2022 | 188,55 | 199,65 | 187,65 | 191,00 | -0,62% | 391.910,00 |
| 07.03.2022 | 186,95 | 197,95 | 179,50 | 192,20 | -0,10% | 568.719,00 |
| 04.03.2022 | 199,00 | 199,40 | 189,10 | 192,40 | -4,47% | 336.980,00 |
| 03.03.2022 | 210,70 | 211,80 | 201,10 | 201,40 | -4,64% | 306.315,00 |
| 02.03.2022 | 199,35 | 213,50 | 194,40 | 211,20 | 5,34% | 471.064,00 |
| 01.03.2022 | 217,30 | 219,90 | 200,30 | 200,50 | -7,26% | 376.734,00 |
| 28.02.2022 | 212,00 | 221,10 | 210,20 | 216,20 | 3,10% | 631.723,00 |
| 25.02.2022 | 197,35 | 210,40 | 196,75 | 209,70 | 7,73% | 456.758,00 |
| 24.02.2022 | 194,05 | 199,10 | 187,50 | 194,65 | -5,65% | 504.272,00 |
| 23.02.2022 | 206,40 | 211,90 | 204,50 | 206,30 | -0,05% | 331.274,00 |
| 22.02.2022 | 196,00 | 207,70 | 194,55 | 206,40 | 1,67% | 351.321,00 |
| 21.02.2022 | 210,80 | 211,40 | 202,60 | 203,00 | -2,40% | 298.892,00 |
| 18.02.2022 | 207,80 | 211,20 | 207,10 | 208,00 | 0,24% | 279.818,00 |
| 17.02.2022 | 210,10 | 212,20 | 206,30 | 207,50 | -1,47% | 452.353,00 |
| 16.02.2022 | 201,80 | 211,70 | 201,30 | 210,60 | 4,99% | 466.642,00 |
| 15.02.2022 | 193,05 | 201,40 | 192,10 | 200,60 | 3,48% | 369.293,00 |
| 14.02.2022 | 190,00 | 195,05 | 185,35 | 193,85 | -1,27% | 355.278,00 |
| 11.02.2022 | 190,15 | 197,00 | 189,05 | 196,35 | 1,95% | 287.266,00 |
| 10.02.2022 | 190,45 | 193,30 | 189,35 | 192,60 | 1,50% | 177.378,00 |
| 09.02.2022 | 189,30 | 191,25 | 188,90 | 189,75 | 0,90% | 196.948,00 |
| 08.02.2022 | 185,85 | 189,00 | 185,60 | 188,05 | 1,84% | 214.061,00 |
| 07.02.2022 | 185,10 | 185,15 | 181,80 | 184,65 | 0,52% | 113.314,00 |
| 04.02.2022 | 187,35 | 188,50 | 181,50 | 183,70 | -1,37% | 155.243,00 |
| 03.02.2022 | 188,90 | 189,90 | 186,10 | 186,25 | -1,43% | 126.188,00 |
| 02.02.2022 | 194,60 | 195,70 | 188,45 | 188,95 | -2,23% | 165.354,00 |
| 01.02.2022 | 188,85 | 193,25 | 188,40 | 193,25 | 3,31% | 216.631,00 |
| 31.01.2022 | 187,40 | 188,45 | 185,15 | 187,05 | 0,84% | 184.808,00 |
| 28.01.2022 | 190,45 | 190,50 | 183,25 | 185,50 | -2,93% | 171.900,00 |
| 27.01.2022 | 190,30 | 194,85 | 189,90 | 191,10 | -1,57% | 145.840,00 |
| 26.01.2022 | 189,95 | 196,65 | 189,10 | 194,15 | 3,27% | 214.748,00 |
| 25.01.2022 | 187,20 | 192,00 | 184,25 | 188,00 | 1,57% | 334.086,00 |
| 24.01.2022 | 191,90 | 193,20 | 184,55 | 185,10 | -4,22% | 217.721,00 |
| 21.01.2022 | 195,40 | 196,40 | 191,05 | 193,25 | -2,37% | 187.905,00 |
| 20.01.2022 | 198,60 | 200,10 | 197,05 | 197,95 | -0,05% | 146.040,00 |
| 19.01.2022 | 195,45 | 201,90 | 194,90 | 198,05 | 0,15% | 352.589,00 |
| 18.01.2022 | 196,90 | 198,20 | 192,70 | 197,75 | -0,18% | 281.455,00 |
| 17.01.2022 | 196,95 | 200,70 | 196,70 | 198,10 | 0,92% | 304.312,00 |
| 14.01.2022 | 194,35 | 198,30 | 193,75 | 196,30 | 0,33% | 232.317,00 |
| 13.01.2022 | 192,10 | 197,50 | 191,60 | 195,65 | 1,64% | 301.365,00 |
| 12.01.2022 | 194,00 | 194,75 | 191,00 | 192,50 | -0,08% | 151.110,00 |
| 11.01.2022 | 193,70 | 193,70 | 188,90 | 192,65 | 0,08% | 178.723,00 |
| 10.01.2022 | 192,00 | 195,35 | 191,30 | 192,50 | 0,52% | 204.415,00 |
| 07.01.2022 | 192,85 | 193,15 | 189,20 | 191,50 | -0,52% | 141.977,00 |
| 06.01.2022 | 187,90 | 194,80 | 187,20 | 192,50 | 0,68% | 281.916,00 |
| 05.01.2022 | 190,30 | 191,20 | 187,40 | 191,20 | 0,66% | 169.202,00 |
| 04.01.2022 | 187,35 | 190,45 | 186,70 | 189,95 | 1,80% | 211.082,00 |
| 03.01.2022 | 180,00 | 186,90 | 179,50 | 186,60 | 4,01% | 208.099,00 |
| 30.12.2021 | 179,45 | 179,80 | 178,40 | 179,40 | -0,19% | 67.103,00 |
| 29.12.2021 | 181,55 | 182,80 | 178,55 | 179,75 | -1,07% | 145.765,00 |
| 28.12.2021 | 181,05 | 182,00 | 180,10 | 181,70 | 0,25% | 95.730,00 |
| 27.12.2021 | 179,70 | 181,40 | 177,95 | 181,25 | 0,14% | 79.373,00 |
| 23.12.2021 | 177,80 | 182,20 | 177,80 | 181,00 | 2,29% | 204.490,00 |