33,235€
-1,20%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 33,56 | 33,63 | 33,23 | 33,27 | -1,10% | - |
| 03.06.2025 | 33,09 | 33,76 | 32,94 | 33,64 | 1,72% | - |
| 02.06.2025 | 32,95 | 33,25 | 32,50 | 33,07 | 0,55% | - |
| 30.05.2025 | 33,38 | 33,46 | 32,89 | 32,89 | -0,86% | - |
| 29.05.2025 | 33,00 | 33,81 | 32,79 | 33,18 | 0,39% | - |
| 28.05.2025 | 32,79 | 33,12 | 32,67 | 33,05 | 0,98% | - |
| 27.05.2025 | 32,90 | 33,20 | 32,64 | 32,73 | -0,74% | - |
| 26.05.2025 | 32,66 | 33,02 | 32,53 | 32,97 | 1,03% | - |
| 23.05.2025 | 33,02 | 33,14 | 32,24 | 32,64 | -1,11% | - |
| 22.05.2025 | 32,68 | 33,16 | 32,67 | 33,00 | 0,81% | - |
| 21.05.2025 | 33,53 | 33,53 | 32,65 | 32,74 | -1,92% | - |
| 20.05.2025 | 33,62 | 33,74 | 33,18 | 33,38 | -0,21% | - |
| 19.05.2025 | 33,93 | 33,93 | 33,10 | 33,45 | -1,37% | - |
| 16.05.2025 | 33,64 | 33,94 | 33,28 | 33,91 | 1,19% | - |
| 15.05.2025 | 33,22 | 33,58 | 32,87 | 33,51 | 0,72% | - |
| 14.05.2025 | 33,26 | 33,80 | 33,09 | 33,27 | -0,33% | - |
| 13.05.2025 | 33,27 | 33,73 | 32,97 | 33,38 | 0,38% | - |
| 12.05.2025 | 32,64 | 35,01 | 32,64 | 33,26 | 2,01% | - |
| 09.05.2025 | 32,31 | 32,72 | 32,17 | 32,60 | 0,34% | - |
| 08.05.2025 | 31,92 | 32,75 | 31,73 | 32,49 | 2,38% | - |
| 07.05.2025 | 31,70 | 31,84 | 31,24 | 31,74 | 0,91% | - |
| 06.05.2025 | 31,94 | 31,94 | 31,32 | 31,45 | -0,71% | - |
| 05.05.2025 | 32,08 | 32,26 | 31,47 | 31,68 | -0,46% | - |
| 02.05.2025 | 31,63 | 32,14 | 31,20 | 31,82 | 0,14% | - |
| 30.04.2025 | 31,59 | 31,84 | 31,34 | 31,78 | 0,55% | - |
| 29.04.2025 | 31,21 | 31,71 | 31,21 | 31,60 | 0,60% | - |
| 28.04.2025 | 30,59 | 31,69 | 30,52 | 31,41 | 2,08% | 200,00 |
| 25.04.2025 | 30,55 | 30,86 | 30,42 | 30,77 | 0,54% | - |
| 24.04.2025 | 30,81 | 30,93 | 30,41 | 30,61 | -0,63% | - |
| 23.04.2025 | 29,72 | 30,93 | 29,72 | 30,80 | 3,62% | - |
| 22.04.2025 | 28,81 | 29,79 | 28,79 | 29,73 | 1,05% | - |
| 17.04.2025 | 29,16 | 29,65 | 28,97 | 29,42 | 0,79% | - |
| 16.04.2025 | 29,39 | 29,39 | 28,81 | 29,19 | -0,39% | 65,00 |
| 15.04.2025 | 29,00 | 29,52 | 28,24 | 29,30 | 1,16% | - |
| 14.04.2025 | 29,24 | 29,59 | 28,65 | 28,97 | 0,31% | - |
| 11.04.2025 | 29,12 | 29,49 | 28,14 | 28,88 | -1,57% | 15,00 |
| 10.04.2025 | 30,28 | 30,28 | 28,41 | 29,34 | -3,04% | - |
| 09.04.2025 | 26,62 | 30,33 | 26,37 | 30,26 | 10,76% | - |
| 08.04.2025 | 26,96 | 28,44 | 26,61 | 27,32 | 2,19% | 300,00 |
| 07.04.2025 | 26,50 | 27,09 | 24,66 | 26,73 | 1,08% | - |
| 04.04.2025 | 29,41 | 29,62 | 25,86 | 26,45 | -10,31% | - |
| 03.04.2025 | 31,56 | 31,56 | 29,29 | 29,49 | -6,22% | - |
| 02.04.2025 | 31,70 | 31,75 | 31,37 | 31,44 | -0,96% | - |
| 01.04.2025 | 31,86 | 31,99 | 31,39 | 31,75 | -0,49% | - |
| 31.03.2025 | 32,05 | 32,16 | 31,71 | 31,90 | -0,58% | - |
| 28.03.2025 | 32,58 | 32,73 | 32,00 | 32,09 | -1,43% | - |
| 27.03.2025 | 32,87 | 32,92 | 32,51 | 32,55 | -1,00% | - |
| 26.03.2025 | 33,12 | 33,28 | 32,64 | 32,88 | 0,41% | - |
| 25.03.2025 | 33,11 | 33,13 | 32,74 | 32,75 | -0,64% | - |
| 24.03.2025 | 32,75 | 33,29 | 32,71 | 32,96 | 0,21% | - |
| 21.03.2025 | 32,24 | 33,21 | 32,08 | 32,89 | 1,94% | - |
| 20.03.2025 | 32,21 | 32,47 | 32,08 | 32,26 | 0,19% | - |
| 19.03.2025 | 30,88 | 32,30 | 30,88 | 32,20 | 4,24% | - |
| 18.03.2025 | 30,79 | 31,05 | 30,59 | 30,89 | 0,29% | - |
| 17.03.2025 | 30,62 | 31,02 | 30,57 | 30,80 | 0,20% | - |
| 14.03.2025 | 30,59 | 30,94 | 30,48 | 30,74 | -0,36% | - |
| 13.03.2025 | 30,67 | 31,10 | 30,49 | 30,85 | 0,67% | - |
| 12.03.2025 | 30,11 | 30,74 | 29,78 | 30,65 | 1,83% | - |
| 11.03.2025 | 29,66 | 30,33 | 29,32 | 30,10 | 1,13% | - |
| 10.03.2025 | 30,62 | 30,62 | 29,47 | 29,76 | -2,65% | 10,00 |
| 07.03.2025 | 31,03 | 31,03 | 30,00 | 30,57 | -1,39% | - |
| 06.03.2025 | 31,31 | 31,31 | 30,91 | 31,00 | -1,10% | - |
| 05.03.2025 | 31,54 | 31,67 | 31,08 | 31,35 | -0,67% | - |
| 04.03.2025 | 33,14 | 33,22 | 31,47 | 31,56 | -4,81% | 30,00 |
| 03.03.2025 | 33,64 | 33,80 | 33,10 | 33,15 | -1,41% | - |
| 28.02.2025 | 33,01 | 33,65 | 32,97 | 33,63 | 1,56% | - |
| 27.02.2025 | 32,39 | 33,49 | 32,39 | 33,11 | 2,13% | - |
| 26.02.2025 | 32,45 | 32,51 | 32,12 | 32,42 | 0,28% | - |
| 25.02.2025 | 32,35 | 32,54 | 32,23 | 32,33 | -0,61% | - |
| 24.02.2025 | 32,42 | 32,65 | 32,09 | 32,53 | 0,45% | - |
| 21.02.2025 | 32,73 | 33,15 | 32,05 | 32,39 | -1,25% | - |
| 20.02.2025 | 32,91 | 33,06 | 32,60 | 32,80 | -0,20% | - |
| 19.02.2025 | 33,18 | 33,34 | 32,62 | 32,86 | -0,92% | - |
| 18.02.2025 | 32,97 | 33,56 | 32,86 | 33,17 | 0,56% | - |
| 17.02.2025 | 32,93 | 33,03 | 32,90 | 32,98 | 0,15% | - |
| 14.02.2025 | 33,00 | 33,06 | 32,66 | 32,93 | -0,30% | - |
| 13.02.2025 | 33,47 | 33,51 | 32,97 | 33,03 | -0,51% | - |
| 12.02.2025 | 33,16 | 33,62 | 32,91 | 33,20 | 0,14% | - |
| 11.02.2025 | 33,55 | 33,70 | 32,96 | 33,16 | -0,44% | - |
| 10.02.2025 | 33,90 | 33,90 | 33,27 | 33,30 | -0,40% | - |
| 07.02.2025 | 33,50 | 33,86 | 33,41 | 33,44 | -0,25% | - |
| 06.02.2025 | 33,46 | 33,91 | 33,46 | 33,52 | -0,27% | - |
| 05.02.2025 | 33,11 | 33,69 | 32,76 | 33,61 | 1,89% | - |
| 04.02.2025 | 32,98 | 33,04 | 32,56 | 32,99 | 0,27% | - |
| 03.02.2025 | 32,63 | 33,35 | 31,83 | 32,90 | 0,67% | - |
| 31.01.2025 | 33,63 | 33,80 | 32,65 | 32,68 | -2,45% | - |
| 30.01.2025 | 32,87 | 33,60 | 32,71 | 33,50 | 2,20% | - |
| 29.01.2025 | 33,28 | 33,56 | 32,57 | 32,78 | -1,13% | - |
| 28.01.2025 | 32,50 | 33,54 | 32,36 | 33,15 | 2,57% | - |
| 27.01.2025 | 32,56 | 32,98 | 32,23 | 32,32 | -0,89% | 4,00 |
| 24.01.2025 | 32,59 | 32,94 | 32,31 | 32,61 | -0,78% | - |
| 23.01.2025 | 32,68 | 32,93 | 32,44 | 32,87 | 0,57% | - |
| 22.01.2025 | 32,58 | 32,94 | 32,58 | 32,68 | -0,58% | - |
| 21.01.2025 | 32,66 | 33,11 | 32,60 | 32,87 | 0,64% | - |
| 20.01.2025 | 32,97 | 32,97 | 32,63 | 32,66 | -0,93% | 15,00 |
| 17.01.2025 | 32,95 | 33,24 | 32,84 | 32,97 | 0,40% | - |
| 16.01.2025 | 33,01 | 33,25 | 32,78 | 32,84 | 0,02% | - |
| 15.01.2025 | 32,75 | 33,22 | 32,64 | 32,83 | -0,11% | - |
| 14.01.2025 | 33,53 | 33,53 | 32,64 | 32,87 | -1,90% | - |
| 13.01.2025 | 33,55 | 33,69 | 33,01 | 33,50 | 0,24% | - |