35,620€
-0,43%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 35,78 | 35,96 | 35,44 | 35,59 | -0,53% | - |
| 28.08.2025 | 35,68 | 35,99 | 35,62 | 35,78 | -0,20% | - |
| 27.08.2025 | 35,72 | 36,09 | 35,57 | 35,85 | 0,63% | - |
| 26.08.2025 | 34,61 | 35,62 | 34,35 | 35,62 | 2,95% | - |
| 25.08.2025 | 34,93 | 35,01 | 34,60 | 34,60 | -0,82% | - |
| 22.08.2025 | 34,32 | 35,43 | 34,28 | 34,89 | 1,78% | - |
| 21.08.2025 | 34,02 | 34,81 | 33,86 | 34,28 | 0,87% | - |
| 20.08.2025 | 34,13 | 34,17 | 33,75 | 33,98 | -0,48% | - |
| 19.08.2025 | 34,80 | 35,00 | 33,86 | 34,15 | -1,98% | - |
| 18.08.2025 | 35,10 | 35,30 | 34,66 | 34,84 | -0,90% | - |
| 15.08.2025 | 35,11 | 35,36 | 34,77 | 35,15 | 0,03% | - |
| 14.08.2025 | 34,87 | 35,23 | 34,61 | 35,14 | 0,60% | - |
| 13.08.2025 | 34,71 | 35,18 | 34,34 | 34,93 | 0,62% | - |
| 12.08.2025 | 34,04 | 34,77 | 33,98 | 34,72 | 1,92% | - |
| 11.08.2025 | 34,25 | 34,55 | 34,05 | 34,06 | -0,66% | - |
| 08.08.2025 | 34,18 | 35,08 | 34,10 | 34,29 | 0,04% | - |
| 07.08.2025 | 33,97 | 34,63 | 33,91 | 34,27 | 1,08% | - |
| 06.08.2025 | 34,08 | 34,37 | 32,22 | 33,91 | -0,21% | 300,00 |
| 05.08.2025 | 33,70 | 34,17 | 33,49 | 33,98 | 0,67% | - |
| 04.08.2025 | 33,75 | 34,08 | 33,35 | 33,75 | -0,01% | 7,00 |
| 01.08.2025 | 34,51 | 34,51 | 33,15 | 33,76 | -1,95% | - |
| 31.07.2025 | 34,82 | 35,11 | 34,23 | 34,43 | -1,40% | - |
| 30.07.2025 | 34,74 | 35,48 | 34,67 | 34,92 | 0,52% | - |
| 29.07.2025 | 35,66 | 36,79 | 34,71 | 34,74 | -3,18% | - |
| 28.07.2025 | 34,91 | 35,90 | 34,90 | 35,88 | 2,91% | - |
| 25.07.2025 | 34,98 | 35,14 | 34,38 | 34,86 | 0,06% | - |
| 24.07.2025 | 35,32 | 35,34 | 34,81 | 34,84 | -1,02% | - |
| 23.07.2025 | 34,55 | 35,37 | 34,55 | 35,20 | 1,79% | - |
| 22.07.2025 | 34,76 | 34,84 | 34,36 | 34,58 | -0,59% | - |
| 21.07.2025 | 34,88 | 35,10 | 34,66 | 34,79 | -0,40% | - |
| 18.07.2025 | 35,11 | 35,16 | 34,64 | 34,93 | -0,70% | - |
| 17.07.2025 | 34,80 | 35,42 | 34,80 | 35,17 | 1,03% | - |
| 16.07.2025 | 34,93 | 35,46 | 34,42 | 34,81 | -0,54% | 4,00 |
| 15.07.2025 | 34,89 | 35,46 | 34,70 | 35,00 | 0,55% | - |
| 14.07.2025 | 34,27 | 34,91 | 34,00 | 34,81 | 1,96% | - |
| 11.07.2025 | 34,26 | 34,52 | 33,78 | 34,14 | 0,35% | - |
| 10.07.2025 | 34,28 | 34,37 | 33,20 | 34,02 | -0,13% | - |
| 09.07.2025 | 33,05 | 34,50 | 33,03 | 34,07 | 3,04% | - |
| 08.07.2025 | 33,24 | 33,46 | 32,93 | 33,06 | -0,32% | - |
| 07.07.2025 | 32,75 | 33,31 | 32,75 | 33,17 | 1,27% | 3,00 |
| 04.07.2025 | 32,95 | 32,95 | 32,68 | 32,75 | -0,73% | - |
| 03.07.2025 | 32,58 | 33,52 | 32,40 | 32,99 | 1,26% | - |
| 02.07.2025 | 32,78 | 32,99 | 32,51 | 32,58 | 0,18% | - |
| 01.07.2025 | 32,37 | 32,75 | 32,03 | 32,52 | 0,56% | - |
| 30.06.2025 | 32,42 | 33,17 | 32,23 | 32,34 | -1,88% | - |
| 27.06.2025 | 31,77 | 32,96 | 31,66 | 32,96 | 3,63% | - |
| 26.06.2025 | 31,53 | 32,06 | 31,36 | 31,81 | 0,86% | - |
| 25.06.2025 | 31,85 | 31,95 | 31,50 | 31,54 | -1,04% | - |
| 24.06.2025 | 32,18 | 32,27 | 31,40 | 31,87 | -0,70% | - |
| 23.06.2025 | 31,93 | 32,43 | 31,92 | 32,09 | -0,31% | - |
| 20.06.2025 | 31,77 | 32,51 | 31,77 | 32,19 | 1,34% | - |
| 19.06.2025 | 32,24 | 32,30 | 31,77 | 31,77 | -1,18% | - |
| 18.06.2025 | 32,32 | 32,48 | 32,05 | 32,15 | -0,37% | - |
| 17.06.2025 | 32,01 | 32,34 | 31,69 | 32,27 | 0,86% | - |
| 16.06.2025 | 32,04 | 32,19 | 31,83 | 31,99 | 0,52% | - |
| 13.06.2025 | 32,34 | 32,49 | 31,81 | 31,83 | -1,68% | - |
| 12.06.2025 | 33,40 | 33,40 | 31,69 | 32,37 | -3,01% | - |
| 11.06.2025 | 33,64 | 33,72 | 33,27 | 33,38 | -0,74% | - |
| 10.06.2025 | 33,91 | 34,07 | 33,53 | 33,63 | -0,81% | - |
| 09.06.2025 | 33,27 | 34,06 | 33,17 | 33,90 | 1,85% | - |
| 06.06.2025 | 32,93 | 33,42 | 32,91 | 33,29 | 1,06% | - |
| 05.06.2025 | 33,11 | 33,21 | 32,70 | 32,94 | -0,50% | - |
| 04.06.2025 | 33,56 | 33,63 | 33,10 | 33,10 | -1,61% | - |
| 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% | - |