Deutsche Märkte öffnen in 5 Stunden 24 Minuten

MTU Aero Engines AG (MTX.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
230,70+2,10 (+0,92%)
Börsenschluss: 09:55PM CET
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 2023228,10232,90227,90230,70230,701.021
31. Jan. 2023226,80229,90226,40228,60228,60615
30. Jan. 2023225,60228,60225,50226,90226,90751
27. Jan. 2023229,40230,20226,30226,30226,30708
26. Jan. 2023225,20229,70224,10229,60229,602.105
25. Jan. 2023227,00230,00224,20224,50224,502.322
24. Jan. 2023230,40230,40225,40227,10227,101.220
23. Jan. 2023229,20230,40227,20230,40230,40576
20. Jan. 2023225,60229,50225,50229,50229,50720
19. Jan. 2023228,30230,20224,80225,50225,502.001
18. Jan. 2023227,30231,00227,00228,20228,20973
17. Jan. 2023222,00227,90222,00226,90226,901.165
16. Jan. 2023223,30224,00221,60222,40222,401.515
13. Jan. 2023221,20223,90220,60223,60223,60214
12. Jan. 2023217,90221,80217,80221,20221,201.594
11. Jan. 2023217,30217,90215,00217,20217,202.710
10. Jan. 2023216,50218,10215,40217,40217,401.517
09. Jan. 2023217,50218,30214,40216,80216,802.503
06. Jan. 2023214,20217,60213,80216,70216,70838
05. Jan. 2023209,90215,00209,60213,00213,001.694
04. Jan. 2023209,70211,30204,80210,30210,30676
03. Jan. 2023205,70211,10204,70209,50209,501.284
02. Jan. 2023202,60206,90202,60205,70205,70400
30. Dez. 2022203,30203,40202,40202,90202,90126
29. Dez. 2022204,10204,60203,40204,00204,0090
28. Dez. 2022205,70206,60204,30204,30204,30392
27. Dez. 2022204,30206,80203,90205,50205,501.260
23. Dez. 2022203,80204,80202,90203,60203,60676
22. Dez. 2022207,30207,80202,30203,60203,601.074
21. Dez. 2022205,00207,50203,30206,80206,80319
20. Dez. 2022202,80204,80201,40204,20204,20973
19. Dez. 2022202,60204,70202,00203,60203,60220
16. Dez. 2022200,10204,00199,85202,30202,30315
15. Dez. 2022202,50204,10199,70199,90199,90735
14. Dez. 2022204,20204,90202,00202,70202,7024
13. Dez. 2022204,00205,50202,10203,90203,90365
12. Dez. 2022204,10206,90203,20204,40204,401.041
09. Dez. 2022205,40206,10203,30204,30204,30783
08. Dez. 2022201,40205,30201,30203,70203,701.830
07. Dez. 2022200,40202,80200,40201,80201,80293
06. Dez. 2022202,50203,90199,95200,40200,40118
05. Dez. 2022202,50203,40200,70202,60202,601.689
02. Dez. 2022199,55202,70199,20202,70202,70558
01. Dez. 2022202,20202,30198,40199,45199,451.510
30. Nov. 2022197,95201,80197,95201,80201,80826
29. Nov. 2022198,85199,55197,30197,85197,85125
28. Nov. 2022198,05199,55196,50196,50196,50675
25. Nov. 2022197,95199,65197,50198,90198,90758
24. Nov. 2022197,15198,25196,80197,20197,20117
23. Nov. 2022197,40198,35196,30196,75196,75231
22. Nov. 2022194,75197,90193,45197,15197,15931
21. Nov. 2022191,80194,85190,30194,45194,45915
18. Nov. 2022187,50194,20187,50192,45192,45566
17. Nov. 2022180,15190,65178,20187,85187,85734
16. Nov. 2022179,00181,65178,70179,40179,40956
15. Nov. 2022176,95180,40176,95178,15178,15576
14. Nov. 2022177,40179,15175,65176,20176,201.064
11. Nov. 2022180,90182,20175,85177,70177,70300
10. Nov. 2022179,45183,95177,85180,05180,05778
09. Nov. 2022178,95181,40177,75179,20179,20130
08. Nov. 2022181,35182,65178,40179,35179,3550
07. Nov. 2022183,00183,95180,70181,45181,45183
04. Nov. 2022181,30185,85180,30183,65183,65403
03. Nov. 2022178,45180,30177,55179,60179,6086
02. Nov. 2022182,30183,45178,00178,10178,101.180
01. Nov. 2022183,15184,70180,40182,05182,05910
31. Okt. 2022184,80184,85179,80181,35181,35260
28. Okt. 2022176,00185,10175,10185,10185,101.931
27. Okt. 2022176,60179,35171,85175,95175,95300
26. Okt. 2022174,15177,30173,10176,10176,10141
25. Okt. 2022176,60177,25173,75175,10175,10767
24. Okt. 2022174,95178,00174,10176,55176,55465
21. Okt. 2022172,65175,60171,05175,60175,60191
20. Okt. 2022172,80175,20172,15173,60173,60440
19. Okt. 2022172,95174,60172,15172,95172,95640
18. Okt. 2022170,10174,05169,10172,20172,20762
17. Okt. 2022163,35169,75163,35168,70168,70996
14. Okt. 2022166,65168,85162,50162,65162,651.260
13. Okt. 2022156,10165,90155,95165,60165,60830
12. Okt. 2022160,40160,70156,10156,60156,60290
11. Okt. 2022158,10161,75157,50159,90159,90530
10. Okt. 2022156,20159,80156,00159,20159,20200
07. Okt. 2022157,25159,95156,40157,00157,00700
06. Okt. 2022161,35161,90156,85157,30157,30520
05. Okt. 2022160,10161,65158,25160,60160,60325
04. Okt. 2022156,50161,25155,65160,60160,60108
03. Okt. 2022151,80155,15150,60154,65154,6513
30. Sept. 2022152,40155,00152,15152,40152,40307
29. Sept. 2022154,50155,15151,80153,05153,0581
28. Sept. 2022152,75155,90149,40155,60155,601.905
27. Sept. 2022156,90158,55152,75153,80153,80977
26. Sept. 2022152,65157,25152,10156,80156,80234
23. Sept. 2022156,60158,25152,25152,85152,85900
22. Sept. 2022155,55158,20154,60156,90156,90689
21. Sept. 2022153,40158,90152,60156,85156,85965
20. Sept. 2022160,15160,20152,90153,85153,851.282
19. Sept. 2022155,70159,80153,85159,75159,75377
16. Sept. 2022159,90160,10154,30155,95155,951.298
15. Sept. 2022164,05165,80159,80160,55160,55915
14. Sept. 2022164,85166,95162,85164,20164,202.076
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...