234,600€
0,86%
Echtzeit-Aktienkurs MTU AERO ENGINES NA O.N.
Bid:
Ask:
Aktienkurse zur MTU AERO ENGINES NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 233,15 | 237,10 | 231,90 | 234,90 | 0,79% | 4.123,00 |
27.03.2024 | 233,15 | 235,60 | 231,90 | 233,05 | 0,19% | 5.216,00 |
26.03.2024 | 231,05 | 235,30 | 230,65 | 232,60 | 0,74% | 3.354,00 |
25.03.2024 | 229,35 | 232,10 | 228,80 | 230,90 | 0,83% | 1.020,00 |
22.03.2024 | 224,65 | 229,85 | 224,40 | 229,00 | 1,87% | 6.367,00 |
21.03.2024 | 230,90 | 231,00 | 223,90 | 224,80 | -2,49% | 9.300,00 |
20.03.2024 | 227,60 | 231,10 | 226,40 | 230,55 | 1,25% | 4.246,00 |
19.03.2024 | 225,25 | 228,10 | 223,80 | 227,70 | 1,65% | 4.000,00 |
18.03.2024 | 224,85 | 226,00 | 223,50 | 224,00 | -0,16% | 5.514,00 |
15.03.2024 | 223,55 | 225,05 | 220,00 | 224,35 | 0,29% | 4.630,00 |
14.03.2024 | 222,75 | 226,40 | 222,00 | 223,70 | 0,49% | 4.117,00 |
13.03.2024 | 220,30 | 223,90 | 217,70 | 222,60 | 0,93% | 3.899,00 |
12.03.2024 | 224,30 | 225,25 | 217,80 | 220,55 | -2,43% | 6.521,00 |
11.03.2024 | 226,00 | 227,25 | 224,30 | 226,05 | -0,29% | 3.259,00 |
08.03.2024 | 230,05 | 230,40 | 225,10 | 226,70 | -1,54% | 5.725,00 |
07.03.2024 | 226,00 | 230,50 | 224,85 | 230,25 | 1,72% | 4.408,00 |
06.03.2024 | 227,85 | 230,50 | 225,30 | 226,35 | -0,09% | 4.720,00 |
05.03.2024 | 224,25 | 229,20 | 223,40 | 226,55 | 0,80% | 4.296,00 |
04.03.2024 | 219,10 | 226,30 | 219,10 | 224,75 | 2,67% | 5.476,00 |
01.03.2024 | 223,20 | 224,60 | 216,70 | 218,90 | -1,82% | 3.641,00 |
29.02.2024 | 218,70 | 224,70 | 215,40 | 222,95 | 2,06% | 4.555,00 |
28.02.2024 | 213,70 | 219,55 | 213,50 | 218,45 | 2,15% | 6.871,00 |
27.02.2024 | 215,00 | 215,45 | 212,70 | 213,85 | -0,58% | 7.178,00 |
26.02.2024 | 214,95 | 217,20 | 214,65 | 215,10 | -0,02% | 5.480,00 |
23.02.2024 | 215,70 | 217,10 | 212,00 | 215,15 | -0,35% | 5.119,00 |
22.02.2024 | 214,60 | 220,80 | 211,80 | 215,90 | 0,68% | 7.750,00 |
21.02.2024 | 223,50 | 224,20 | 210,95 | 214,45 | -3,98% | 10.186,00 |
20.02.2024 | 224,20 | 224,70 | 222,40 | 223,35 | -0,60% | 5.812,00 |
19.02.2024 | 226,45 | 226,60 | 222,30 | 224,70 | -0,69% | 5.033,00 |
16.02.2024 | 222,60 | 227,05 | 221,80 | 226,25 | 1,71% | 5.204,00 |
15.02.2024 | 220,30 | 226,10 | 219,40 | 222,45 | 0,82% | 2.940,00 |
14.02.2024 | 216,40 | 222,70 | 216,40 | 220,65 | 1,99% | 3.577,00 |
13.02.2024 | 216,90 | 218,30 | 215,40 | 216,35 | -0,35% | 2.773,00 |
12.02.2024 | 218,30 | 220,40 | 217,10 | 217,10 | -0,53% | 3.238,00 |
09.02.2024 | 218,00 | 220,00 | 215,10 | 218,25 | 0,05% | 3.958,00 |
08.02.2024 | 217,50 | 218,50 | 216,20 | 218,15 | 0,39% | 3.545,00 |
07.02.2024 | 216,95 | 218,50 | 216,40 | 217,30 | 0,09% | 5.250,00 |
06.02.2024 | 212,90 | 217,15 | 212,70 | 217,10 | 1,90% | 5.165,00 |
05.02.2024 | 213,80 | 214,30 | 211,00 | 213,05 | -0,35% | 7.460,00 |
02.02.2024 | 211,80 | 215,00 | 211,60 | 213,80 | 1,26% | 4.404,00 |
01.02.2024 | 212,25 | 214,50 | 210,80 | 211,15 | -0,57% | 3.565,00 |
31.01.2024 | 215,70 | 216,30 | 210,20 | 212,35 | -1,60% | 3.970,00 |
30.01.2024 | 221,10 | 221,40 | 215,10 | 215,80 | -2,53% | 8.280,00 |
29.01.2024 | 216,55 | 221,60 | 216,45 | 221,40 | 2,17% | 4.471,00 |
26.01.2024 | 218,60 | 219,40 | 214,90 | 216,70 | -0,98% | 5.835,00 |
25.01.2024 | 216,95 | 219,80 | 215,90 | 218,85 | 0,78% | 4.451,00 |
24.01.2024 | 219,30 | 221,40 | 216,90 | 217,15 | -0,41% | 5.956,00 |
23.01.2024 | 210,30 | 221,20 | 207,20 | 218,05 | 3,88% | 4.167,00 |
22.01.2024 | 209,65 | 210,70 | 208,20 | 209,90 | 0,17% | 2.253,00 |
19.01.2024 | 210,90 | 211,80 | 207,90 | 209,55 | -0,71% | 4.658,00 |
18.01.2024 | 208,35 | 214,20 | 207,40 | 211,05 | 2,65% | 5.459,00 |
17.01.2024 | 203,50 | 205,85 | 202,20 | 205,60 | 0,37% | 4.445,00 |
16.01.2024 | 204,25 | 205,70 | 203,00 | 204,85 | 0,12% | 1.874,00 |
15.01.2024 | 204,35 | 205,80 | 203,70 | 204,60 | 0,29% | 7.995,00 |
12.01.2024 | 203,55 | 204,90 | 201,70 | 204,00 | 0,29% | 7.040,00 |
11.01.2024 | 202,90 | 204,80 | 200,40 | 203,40 | 0,49% | 8.269,00 |
10.01.2024 | 200,45 | 202,50 | 199,20 | 202,40 | 0,80% | 5.051,00 |
09.01.2024 | 198,85 | 202,10 | 198,68 | 200,80 | 0,96% | 6.635,00 |
08.01.2024 | 195,48 | 199,02 | 194,65 | 198,90 | 1,39% | 8.051,00 |
05.01.2024 | 195,95 | 196,55 | 193,30 | 196,18 | -0,03% | 5.161,00 |
04.01.2024 | 193,70 | 197,05 | 193,10 | 196,23 | 1,37% | 910,00 |
03.01.2024 | 194,70 | 195,70 | 193,25 | 193,58 | -0,59% | 8.190,00 |
02.01.2024 | 195,60 | 198,35 | 192,95 | 194,73 | -0,47% | 1.583,00 |
29.12.2023 | 194,30 | 195,70 | 193,77 | 195,65 | 0,84% | 3.725,00 |
28.12.2023 | 194,38 | 196,30 | 194,02 | 194,02 | -0,05% | 11.735,00 |
27.12.2023 | 193,02 | 194,95 | 192,45 | 194,13 | 0,86% | 4.179,00 |
22.12.2023 | 194,02 | 194,30 | 192,05 | 192,48 | -1,00% | 2.780,00 |
21.12.2023 | 191,68 | 194,90 | 191,65 | 194,43 | 1,43% | 4.965,00 |
20.12.2023 | 190,52 | 193,58 | 190,25 | 191,68 | 0,59% | 4.890,00 |
19.12.2023 | 188,50 | 190,93 | 186,95 | 190,55 | 1,25% | 3.893,00 |
18.12.2023 | 188,58 | 189,20 | 186,75 | 188,20 | 0,03% | 4.652,00 |
15.12.2023 | 184,80 | 189,40 | 184,80 | 188,15 | 1,98% | 2.549,00 |
14.12.2023 | 188,30 | 189,40 | 183,55 | 184,50 | -1,84% | 75,00 |
13.12.2023 | 184,55 | 188,05 | 183,30 | 187,95 | 2,12% | 1.220,00 |
12.12.2023 | 186,60 | 186,80 | 174,40 | 184,05 | -1,10% | 4.645,00 |
11.12.2023 | 188,75 | 190,25 | 185,80 | 186,10 | -1,51% | 1.936,00 |
08.12.2023 | 188,30 | 189,60 | 184,95 | 188,95 | -0,45% | 2.006,00 |
07.12.2023 | 190,70 | 193,15 | 189,10 | 189,80 | 0,58% | 763,00 |
06.12.2023 | 187,05 | 190,95 | 187,00 | 188,70 | 1,02% | 339,00 |
05.12.2023 | 187,10 | 188,20 | 185,50 | 186,80 | -0,69% | 1.299,00 |
04.12.2023 | 191,70 | 193,20 | 187,75 | 188,10 | -1,98% | 776,00 |
01.12.2023 | 187,70 | 192,50 | 187,70 | 191,90 | 2,24% | 1.349,00 |
30.11.2023 | 187,95 | 188,35 | 186,15 | 187,70 | -0,05% | 702,00 |
29.11.2023 | 187,10 | 188,90 | 187,05 | 187,80 | 0,45% | 2.871,00 |
28.11.2023 | 185,45 | 187,45 | 184,80 | 186,95 | -0,16% | 397,00 |
27.11.2023 | 187,25 | 187,25 | 187,25 | 187,25 | -0,19% | - |
24.11.2023 | 186,90 | 189,15 | 186,85 | 187,60 | 0,35% | 959,00 |
23.11.2023 | 188,15 | 188,50 | 186,85 | 186,95 | -0,32% | 1.066,00 |
22.11.2023 | 187,90 | 188,65 | 187,30 | 187,55 | -0,08% | 177,00 |
21.11.2023 | 186,45 | 188,90 | 185,50 | 187,70 | 1,05% | 235,00 |
20.11.2023 | 186,50 | 188,85 | 185,55 | 185,75 | -0,13% | 460,00 |
17.11.2023 | 184,60 | 186,80 | 184,15 | 186,00 | 1,00% | 1.370,00 |
16.11.2023 | 183,60 | 185,20 | 183,20 | 184,15 | 0,30% | 208,00 |
15.11.2023 | 184,05 | 184,15 | 182,05 | 183,60 | -0,16% | 349,00 |
14.11.2023 | 184,50 | 184,60 | 182,25 | 183,90 | 0,08% | 1.861,00 |
13.11.2023 | 181,80 | 185,65 | 181,75 | 183,75 | 0,80% | 427,00 |
10.11.2023 | 181,75 | 183,40 | 181,15 | 182,30 | 0,25% | 357,00 |
09.11.2023 | 182,90 | 183,70 | 181,25 | 181,85 | -0,41% | 244,00 |
08.11.2023 | 180,65 | 184,65 | 179,35 | 182,60 | 1,11% | 1.351,00 |
07.11.2023 | 181,20 | 182,95 | 180,20 | 180,60 | -0,14% | 321,00 |