Deutsche Märkte schließen in 4 Stunden 28 Minuten

MTU Aero Engines AG (MTX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
227,00+2,20 (+0,98%)
Ab 12:47PM CET. Markt geöffnet.
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023226,20227,90225,50227,00227,0024.148
07. Feb. 2023228,00228,20224,70224,80224,80148.171
06. Feb. 2023230,40230,70226,30227,70227,70153.119
03. Feb. 2023232,50233,60229,50230,50230,50181.932
02. Feb. 2023230,20233,80230,20233,10233,10155.454
01. Feb. 2023227,60233,10227,20229,80229,80177.925
31. Jan. 2023228,10229,90226,90228,80228,80166.396
30. Jan. 2023226,20229,00225,50227,70227,70159.620
27. Jan. 2023229,40229,40229,40229,40229,40-
26. Jan. 2023225,50229,40223,30229,40229,40157.974
25. Jan. 2023228,10230,10224,60225,00225,00142.774
24. Jan. 2023225,50230,30225,20227,30227,30191.427
23. Jan. 2023229,80230,90227,10230,20230,20125.398
20. Jan. 2023225,70229,60225,60228,60228,60129.249
19. Jan. 2023229,30230,30223,90225,00225,00231.183
18. Jan. 2023227,40231,00227,20229,90229,90109.537
17. Jan. 2023222,70228,00222,70227,50227,50142.244
16. Jan. 2023223,50224,10221,40222,60222,6086.199
13. Jan. 2023221,50223,80220,30223,70223,70186.087
12. Jan. 2023218,50221,80218,50221,30221,30157.667
11. Jan. 2023215,90218,10214,00218,00218,00121.818
10. Jan. 2023217,00218,40215,30216,80216,80118.516
09. Jan. 2023217,60218,40214,30217,20217,20125.383
06. Jan. 2023215,20217,80214,30216,80216,8095.738
05. Jan. 2023211,00215,10211,00213,30213,30100.670
04. Jan. 2023210,00211,60204,40211,10211,10143.617
03. Jan. 2023206,30211,20204,30209,40209,40109.595
02. Jan. 2023203,60206,80202,70206,50206,5076.491
30. Dez. 2022203,80203,80202,20202,20202,2049.344
29. Dez. 2022204,00204,70203,10204,40204,4048.136
28. Dez. 2022206,70207,10204,50205,00205,0053.830
27. Dez. 2022205,80206,90205,50206,10206,1046.346
23. Dez. 2022203,90204,80202,60203,70203,7048.787
22. Dez. 2022207,00207,90203,20203,20203,2069.249
21. Dez. 2022204,60207,90203,20207,90207,90102.628
20. Dez. 2022201,20204,50201,10204,10204,10101.010
19. Dez. 2022202,50204,70201,90203,90203,90114.381
16. Dez. 2022199,80204,00199,30202,60202,60404.697
15. Dez. 2022202,00204,10199,50199,50199,50139.814
14. Dez. 2022203,40204,70201,80203,70203,7079.230
13. Dez. 2022204,40206,20201,90204,00204,00131.541
12. Dez. 2022203,60207,10203,50203,60203,60115.234
09. Dez. 2022205,20206,30202,90205,00205,0098.512
08. Dez. 2022201,50205,90201,40204,70204,7098.943
07. Dez. 2022200,00203,00199,30201,50201,50120.984
06. Dez. 2022202,00204,10201,60202,10202,1095.739
05. Dez. 2022201,90203,30200,40203,00203,00125.568
02. Dez. 2022200,00202,60199,65202,50202,50102.726
01. Dez. 2022202,00202,90198,10200,00200,00117.894
30. Nov. 2022198,20200,50197,65200,40200,40244.354
29. Nov. 2022197,95199,80197,25197,40197,4092.242
28. Nov. 2022197,60199,65196,60197,50197,5095.276
25. Nov. 2022197,45199,85197,45199,60199,6082.836
24. Nov. 2022197,10198,35196,35197,25197,2579.260
23. Nov. 2022197,50198,60196,50197,30197,30155.879
22. Nov. 2022194,85197,50193,30197,50197,50123.280
21. Nov. 2022191,80194,75190,35194,45194,45105.086
18. Nov. 2022188,50194,30187,90193,30193,30248.502
17. Nov. 2022180,30191,00178,10187,35187,35422.067
16. Nov. 2022179,80182,00178,15179,55179,55141.630
15. Nov. 2022177,75180,75177,65179,60179,60175.364
14. Nov. 2022177,70179,35175,55177,00177,00116.507
11. Nov. 2022181,10181,25175,85177,30177,30203.276
10. Nov. 2022179,05184,35177,75179,90179,90245.576
09. Nov. 2022180,00182,10177,70180,60180,60120.679
08. Nov. 2022181,40183,00180,00180,25180,25135.267
07. Nov. 2022182,90184,15180,80181,45181,4592.475
04. Nov. 2022181,85186,00180,75183,60183,60171.037
03. Nov. 2022177,60180,50177,20180,50180,50105.517
02. Nov. 2022182,85183,55178,10179,90179,90145.557
01. Nov. 2022183,25185,00180,15182,15182,15153.768
31. Okt. 2022184,55184,80179,35181,25181,25168.043
28. Okt. 2022182,00184,60176,90183,95183,95207.484
27. Okt. 2022176,90178,85171,60177,05177,05198.991
26. Okt. 2022171,85177,80170,55177,15177,15197.631
25. Okt. 2022176,90177,60173,80174,25174,25236.019
24. Okt. 2022175,75178,15173,90175,70175,70140.489
21. Okt. 2022172,50174,40170,90174,30174,30134.325
20. Okt. 2022172,80175,30171,95174,30174,30102.758
19. Okt. 2022173,85174,60172,20173,55173,55107.711
18. Okt. 2022171,25174,15169,20172,40172,40154.163
17. Okt. 2022164,85169,90164,75168,90168,90170.463
14. Okt. 2022168,75168,85163,70164,25164,25137.414
13. Okt. 2022157,35164,55157,15164,10164,10163.480
12. Okt. 2022160,70161,05155,95157,00157,00145.342
11. Okt. 2022157,35162,05156,95160,35160,35146.731
10. Okt. 2022156,50160,00156,50158,45158,4582.093
07. Okt. 2022157,15160,20156,95157,60157,6072.014
06. Okt. 2022160,70161,75158,05158,05158,0586.513
05. Okt. 2022160,05161,80158,20159,90159,9068.034
04. Okt. 2022157,00161,45156,20161,15161,15138.817
03. Okt. 2022151,25154,55150,50154,20154,20108.194
30. Sept. 2022154,75155,20151,40154,25154,25128.327
29. Sept. 2022155,35156,20151,70153,20153,20120.678
28. Sept. 2022152,65154,70149,20154,70154,70271.089
27. Sept. 2022158,40158,75153,80154,55154,55143.068
26. Sept. 2022152,15157,30152,05156,40156,40185.712
23. Sept. 2022157,30158,25153,20153,35153,35263.883
22. Sept. 2022155,00158,25154,55157,05157,05124.629
21. Sept. 2022153,45158,95152,80157,70157,70209.342
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...