MTU Aero Engines AG MTX
XETR · Deutschland · Elektronische Technologie
€375,00+0,40 (+0,11 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €373,30 | -0,35 % | €371,80 | €378,80 | €370,20 | 9,99K |
| 2026-09-30 | €374,60 | +0,97 % | €369,90 | €380,90 | €369,90 | 161,51K |
| 2026-09-29 | €371,00 | +0,79 % | €370,10 | €376,60 | €367,80 | 118,10K |
| 2026-09-28 | €368,10 | -0,49 % | €371,80 | €374,50 | €367,80 |
| 117,41K |
| 2026-09-25 | €369,90 | +0,49 % | €370,00 | €373,40 | €367,40 | 145,17K |
| 2026-09-24 | €368,10 | +1,21 % | €371,00 | €372,30 | €361,70 | 172,66K |
| 2026-09-23 | €363,70 | +1,62 % | €363,00 | €365,90 | €357,10 | 127,19K |
| 2026-09-22 | €357,90 | +2,20 % | €348,40 | €360,30 | €346,50 | 177,00K |
| 2026-09-21 | €350,20 | +3,03 % | €344,60 | €350,20 | €344,20 | 123,29K |
| 2026-09-18 | €339,90 | -1,68 % | €345,60 | €346,00 | €339,20 | 292,43K |
| 2026-09-17 | €345,70 | +2,04 % | €340,80 | €346,60 | €339,20 | 132,23K |
| 2026-09-16 | €338,80 | +1,59 % | €337,90 | €340,10 | €333,00 | 92,92K |
| 2026-09-15 | €333,50 | +1,61 % | €329,50 | €337,00 | €328,70 | 0 |
| 2026-09-14 | €328,20 | -4,51 % | €340,00 | €343,40 | €327,10 | 146,91K |
| 2026-09-11 | €343,70 | +1,57 % | €338,70 | €344,20 | €338,40 | 94,73K |
| 2026-09-10 | €338,40 | -1,54 % | €344,10 | €349,40 | €337,20 | 104,10K |
| 2026-09-09 | €343,70 | -3,18 % | €349,10 | €354,80 | €343,70 | 133,48K |
| 2026-09-08 | €355,00 | +0,97 % | €350,30 | €355,60 | €349,40 | 90,39K |
| 2026-09-07 | €351,60 | +1,15 % | €346,70 | €358,80 | €345,60 | 77,92K |
| 2026-09-04 | €347,60 | +0,90 % | €344,40 | €351,10 | €343,30 | 115,80K |
| 2026-09-03 | €344,50 | +0,50 % | €342,30 | €344,50 | €337,30 | 181,37K |
| 2026-09-02 | €342,80 | -0,35 % | €341,20 | €347,80 | €340,30 | 114,05K |
| 2026-09-01 | €344,00 | -2,30 % | €350,00 | €350,00 | €340,60 | 153,70K |
| 2026-08-31 | €352,10 | -2,09 % | €355,20 | €357,10 | €350,40 | 111,94K |
| 2026-08-28 | €359,60 | +0,28 % | €361,70 | €363,50 | €357,10 | 143,21K |
| 2026-08-27 | €358,60 | -1,94 % | €364,00 | €365,90 | €357,40 | 107,63K |
| 2026-08-26 | €365,70 | +2,49 % | €352,70 | €369,80 | €352,70 | 115,27K |
| 2026-08-25 | €356,80 | +1,08 % | €355,50 | €360,40 | €355,10 | 83,43K |
| 2026-08-24 | €353,00 | +0,17 % | €356,10 | €357,40 | €352,40 | 100,70K |
| 2026-08-21 | €352,40 | -1,92 % | €358,00 | €358,00 | €351,50 | 143,32K |
| 2026-08-20 | €359,30 | -1,80 % | €365,80 | €367,00 | €359,20 | 93,29K |
| 2026-08-19 | €365,90 | -2,06 % | €375,20 | €377,40 | €364,50 | 98,11K |
| 2026-08-18 | €373,60 | -2,05 % | €380,00 | €380,80 | €371,20 | 96,90K |
| 2026-08-17 | €381,40 | -0,34 % | €382,20 | €385,40 | €379,30 | 86,72K |
| 2026-08-14 | €382,70 | +1,51 % | €379,50 | €385,50 | €379,50 | 99,10K |
| 2026-08-13 | €377,00 | -0,11 % | €379,70 | €381,50 | €375,80 | 86,81K |
| 2026-08-12 | €377,40 | +0,45 % | €375,70 | €380,60 | €375,00 | 72,19K |
| 2026-08-11 | €375,70 | 0,00 % | €374,60 | €378,30 | €372,20 | 108,60K |
| 2026-08-10 | €375,70 | +1,32 % | €368,70 | €375,80 | €366,90 | 87,42K |
| 2026-08-07 | €370,80 | -0,78 % | €366,70 | €379,00 | €366,00 | 120,68K |
| 2026-08-06 | €373,70 | -0,88 % | €376,70 | €383,80 | €372,70 | 124,09K |
| 2026-08-05 | €377,00 | +1,97 % | €374,00 | €380,80 | €374,00 | 136,88K |
| 2026-08-04 | €369,70 | +0,05 % | €372,40 | €376,40 | €363,60 | 141,62K |
| 2026-08-03 | €369,50 | +2,13 % | €368,00 | €374,00 | €367,00 | 180,07K |
| 2026-07-31 | €361,80 | +1,01 % | €362,00 | €364,60 | €353,50 | 184,10K |
| 2026-07-30 | €358,20 | +0,45 % | €358,00 | €371,90 | €351,10 | 280,62K |
| 2026-07-29 | €356,60 | -0,56 % | €359,90 | €363,10 | €355,90 | 169,21K |
| 2026-07-28 | €358,60 | +2,43 % | €352,10 | €363,30 | €351,00 | 151,83K |
| 2026-07-27 | €350,10 | +2,19 % | €351,10 | €355,40 | €345,70 | 131,34K |
| 2026-07-24 | €342,60 | +1,87 % | €334,90 | €343,30 | €333,90 | 66,57K |
| 2026-07-23 | €336,30 | -1,35 % | €339,10 | €342,30 | €334,00 | 151,21K |
| 2026-07-22 | €340,90 | +1,46 % | €337,00 | €346,00 | €337,00 | 128,80K |
| 2026-07-21 | €336,00 | +0,57 % | €336,10 | €337,90 | €332,10 | 85,87K |
| 2026-07-20 | €334,10 | -2,22 % | €339,90 | €341,00 | €333,70 | 149,80K |
| 2026-07-17 | €341,70 | -1,27 % | €340,80 | €343,70 | €337,90 | 120,47K |
| 2026-07-16 | €346,10 | -0,83 % | €347,00 | €349,10 | €339,70 | 106,51K |
| 2026-07-15 | €349,00 | -0,51 % | €347,50 | €351,90 | €341,90 | 94,56K |
| 2026-07-14 | €350,80 | -0,76 % | €350,00 | €354,30 | €343,90 | 130,07K |
| 2026-07-13 | €353,50 | -2,38 % | €357,80 | €359,20 | €352,10 | 81,33K |
| 2026-07-10 | €362,10 | +0,03 % | €364,00 | €366,80 | €358,50 | 135,83K |
| 2026-07-09 | €362,00 | +1,89 % | €361,00 | €364,60 | €354,00 | 121,46K |
| 2026-07-08 | €355,30 | -3,48 % | €362,90 | €362,90 | €348,40 | 230,85K |
| 2026-07-07 | €368,10 | -2,18 % | €375,00 | €380,00 | €364,20 | 218,00K |
| 2026-07-06 | €376,30 | -0,61 % | €378,60 | €382,00 | €372,90 | 158,09K |
| 2026-07-03 | €378,60 | +1,28 % | €376,30 | €382,50 | €375,50 | 205,79K |
| 2026-07-02 | €373,80 | +1,11 % | €365,90 | €379,20 | €365,90 | 246,09K |
| 2026-07-01 | €369,70 | +1,59 % | €365,00 | €374,20 | €364,80 | 219,92K |
| 2026-06-30 | €363,90 | +1,34 % | €358,80 | €367,70 | €357,70 | 189,38K |
| 2026-06-29 | €359,10 | +0,20 % | €357,30 | €359,50 | €353,20 | 116,63K |
| 2026-06-26 | €358,40 | -1,21 % | €358,40 | €362,50 | €351,30 | 147,61K |
| 2026-06-25 | €362,80 | +1,37 % | €359,20 | €367,80 | €354,00 | 222,37K |
| 2026-06-24 | €357,90 | +5,95 % | €343,90 | €359,30 | €340,60 | 256,59K |
| 2026-06-23 | €337,80 | 0,00 % | €334,50 | €344,30 | €332,70 | 202,07K |
| 2026-06-22 | €337,80 | +1,50 % | €333,70 | €338,70 | €331,90 | 173,25K |
| 2026-06-19 | €332,80 | -2,46 % | €339,50 | €343,20 | €332,80 | 456,64K |
| 2026-06-18 | €341,20 | +3,30 % | €332,60 | €341,90 | €328,30 | 270,56K |
| 2026-06-17 | €330,30 | +1,98 % | €325,00 | €332,50 | €324,50 | 193,61K |
| 2026-06-16 | €323,90 | -0,40 % | €325,70 | €333,00 | €323,90 | 159,34K |
| 2026-06-15 | €325,20 | +4,23 % | €327,60 | €335,60 | €324,80 | 228,33K |
| 2026-06-12 | €312,00 | +1,73 % | €316,70 | €321,90 | €308,60 | 221,17K |
| 2026-06-11 | €306,70 | +2,13 % | €297,40 | €306,70 | €296,00 | 226,74K |
| 2026-06-10 | €300,30 | -1,05 % | €302,80 | €304,80 | €295,40 | 144,89K |
| 2026-06-09 | €303,50 | +0,46 % | €301,00 | €308,20 | €296,40 | 176,20K |
| 2026-06-08 | €302,10 | +0,10 % | €292,00 | €304,20 | €289,80 | 188,07K |
| 2026-06-05 | €301,80 | +0,40 % | €300,00 | €304,90 | €297,80 | 120,21K |
| 2026-06-04 | €300,60 | +2,24 % | €294,70 | €301,00 | €294,70 | 113,42K |
| 2026-06-03 | €294,00 | -2,07 % | €296,30 | €296,80 | €290,80 | 134,84K |
| 2026-06-02 | €300,20 | -0,53 % | €307,80 | €310,80 | €299,30 | 111,31K |
| 2026-06-01 | €301,80 | -3,67 % | €311,50 | €313,00 | €301,10 | 160,62K |
| 2026-05-29 | €313,30 | -0,67 % | €318,00 | €322,40 | €311,70 | 384,24K |