31,890€
0,19%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,84 | 32,17 | 31,51 | 31,92 | 0,28% | - |
| 19.12.2024 | 31,74 | 32,35 | 31,51 | 31,83 | 0,35% | - |
| 18.12.2024 | 31,44 | 32,24 | 31,26 | 31,72 | 0,87% | - |
| 17.12.2024 | 31,39 | 32,06 | 31,36 | 31,45 | -0,98% | - |
| 16.12.2024 | 31,37 | 31,96 | 31,05 | 31,76 | 1,21% | - |
| 13.12.2024 | 31,27 | 31,53 | 30,89 | 31,38 | 0,34% | - |
| 12.12.2024 | 31,30 | 31,41 | 31,05 | 31,27 | -0,08% | - |
| 11.12.2024 | 31,00 | 31,40 | 30,83 | 31,30 | 0,94% | - |
| 10.12.2024 | 30,41 | 31,65 | 30,37 | 31,01 | 1,86% | - |
| 09.12.2024 | 30,48 | 31,07 | 30,38 | 30,44 | -0,29% | - |
| 06.12.2024 | 30,89 | 31,20 | 30,38 | 30,53 | -1,17% | - |
| 05.12.2024 | 31,19 | 31,34 | 30,60 | 30,89 | -0,93% | - |
| 04.12.2024 | 30,86 | 31,33 | 30,74 | 31,18 | 0,94% | - |
| 03.12.2024 | 31,05 | 31,44 | 30,76 | 30,89 | -0,82% | - |
| 02.12.2024 | 30,59 | 31,41 | 30,59 | 31,15 | 1,85% | - |
| 29.11.2024 | 30,87 | 30,97 | 29,78 | 30,58 | -0,94% | - |
| 28.11.2024 | 30,79 | 30,91 | 30,71 | 30,87 | 0,32% | - |
| 27.11.2024 | 30,84 | 30,89 | 30,50 | 30,77 | -0,23% | - |
| 26.11.2024 | 31,06 | 31,18 | 30,70 | 30,84 | -0,71% | 25,00 |
| 25.11.2024 | 31,10 | 31,37 | 30,82 | 31,06 | -0,10% | - |
| 22.11.2024 | 29,98 | 31,28 | 29,92 | 31,09 | 3,70% | - |
| 21.11.2024 | 30,44 | 30,67 | 29,72 | 29,98 | -1,51% | - |
| 20.11.2024 | 30,11 | 30,55 | 29,98 | 30,44 | 1,10% | - |
| 19.11.2024 | 29,50 | 30,24 | 29,21 | 30,11 | 2,31% | - |
| 18.11.2024 | 29,20 | 29,75 | 28,66 | 29,43 | 1,41% | - |
| 15.11.2024 | 28,74 | 29,29 | 28,46 | 29,02 | 0,35% | - |
| 14.11.2024 | 28,96 | 29,22 | 28,44 | 28,92 | 0,00% | - |
| 13.11.2024 | 29,27 | 29,53 | 28,52 | 28,92 | -0,58% | - |
| 12.11.2024 | 29,25 | 29,79 | 28,83 | 29,09 | 0,05% | - |
| 11.11.2024 | 29,37 | 30,02 | 28,90 | 29,08 | -0,39% | - |
| 08.11.2024 | 28,74 | 29,29 | 28,22 | 29,19 | 1,46% | - |
| 07.11.2024 | 29,17 | 29,32 | 28,33 | 28,77 | -1,46% | - |
| 06.11.2024 | 30,36 | 31,10 | 27,01 | 29,20 | -2,70% | 25,00 |
| 05.11.2024 | 30,25 | 31,42 | 29,88 | 30,01 | -1,72% | 480,00 |
| 04.11.2024 | 30,24 | 30,60 | 30,00 | 30,53 | 0,49% | - |
| 01.11.2024 | 29,65 | 30,56 | 29,65 | 30,38 | 2,48% | - |
| 31.10.2024 | 30,54 | 30,54 | 29,64 | 29,65 | -2,95% | - |
| 30.10.2024 | 30,32 | 30,71 | 30,12 | 30,55 | 0,81% | - |
| 29.10.2024 | 29,00 | 30,57 | 28,84 | 30,30 | 4,48% | - |
| 28.10.2024 | 29,06 | 29,46 | 28,55 | 29,00 | -0,19% | - |
| 25.10.2024 | 29,23 | 29,53 | 28,99 | 29,06 | -0,60% | - |
| 24.10.2024 | 30,29 | 30,29 | 29,17 | 29,23 | -3,52% | - |
| 23.10.2024 | 30,23 | 30,55 | 29,71 | 30,30 | 0,23% | - |
| 22.10.2024 | 30,72 | 30,93 | 30,18 | 30,23 | -1,61% | - |
| 21.10.2024 | 29,26 | 30,81 | 29,15 | 30,72 | 5,08% | - |
| 18.10.2024 | 29,69 | 29,76 | 29,20 | 29,24 | -1,53% | - |
| 17.10.2024 | 29,60 | 29,93 | 29,54 | 29,69 | 0,27% | - |
| 16.10.2024 | 29,13 | 29,61 | 28,94 | 29,61 | 1,65% | - |
| 15.10.2024 | 28,69 | 29,33 | 28,16 | 29,13 | 1,52% | - |
| 14.10.2024 | 28,58 | 29,00 | 28,10 | 28,70 | 1,15% | - |
| 11.10.2024 | 28,27 | 28,77 | 28,14 | 28,37 | 0,32% | - |
| 10.10.2024 | 29,01 | 29,05 | 28,11 | 28,28 | -2,58% | - |
| 09.10.2024 | 29,37 | 29,54 | 28,88 | 29,03 | -0,89% | - |
| 08.10.2024 | 29,49 | 29,69 | 29,25 | 29,29 | -0,68% | - |
| 07.10.2024 | 29,52 | 30,10 | 29,42 | 29,49 | -0,10% | - |
| 04.10.2024 | 29,09 | 29,67 | 29,03 | 29,52 | 1,51% | - |
| 03.10.2024 | 29,72 | 29,83 | 28,94 | 29,08 | -2,15% | - |
| 02.10.2024 | 29,74 | 29,89 | 29,36 | 29,72 | -0,02% | - |
| 01.10.2024 | 29,20 | 29,83 | 28,82 | 29,73 | 1,52% | - |
| 30.09.2024 | 29,64 | 29,66 | 29,13 | 29,28 | -1,11% | - |
| 27.09.2024 | 29,60 | 29,79 | 29,42 | 29,61 | 0,14% | - |
| 26.09.2024 | 29,67 | 29,82 | 29,44 | 29,57 | -0,32% | - |
| 25.09.2024 | 29,71 | 29,90 | 29,50 | 29,67 | -0,27% | - |
| 24.09.2024 | 30,13 | 30,16 | 29,67 | 29,75 | -1,28% | - |
| 23.09.2024 | 29,39 | 30,25 | 29,39 | 30,13 | 1,76% | - |
| 20.09.2024 | 29,43 | 29,73 | 29,27 | 29,61 | 0,66% | - |
| 19.09.2024 | 29,77 | 30,04 | 29,35 | 29,42 | -0,91% | - |
| 18.09.2024 | 29,74 | 29,91 | 29,49 | 29,69 | -0,02% | - |
| 17.09.2024 | 29,53 | 29,82 | 29,48 | 29,69 | 0,44% | - |
| 16.09.2024 | 30,01 | 30,09 | 29,52 | 29,56 | -1,19% | - |
| 13.09.2024 | 30,23 | 30,47 | 29,27 | 29,92 | -1,79% | - |
| 12.09.2024 | 30,62 | 30,76 | 30,36 | 30,46 | -0,46% | - |
| 11.09.2024 | 30,30 | 30,60 | 29,88 | 30,60 | 1,12% | - |
| 10.09.2024 | 30,39 | 30,64 | 30,00 | 30,26 | -0,79% | - |
| 09.09.2024 | 29,62 | 30,60 | 29,62 | 30,50 | 2,94% | - |
| 06.09.2024 | 30,32 | 30,53 | 29,62 | 29,63 | -2,21% | - |
| 05.09.2024 | 30,45 | 30,68 | 30,11 | 30,30 | -0,62% | - |
| 04.09.2024 | 30,17 | 30,83 | 29,93 | 30,49 | 1,06% | - |
| 03.09.2024 | 31,87 | 31,87 | 30,08 | 30,17 | -5,33% | - |
| 02.09.2024 | 31,87 | 31,87 | 31,54 | 31,87 | 0,22% | - |
| 30.08.2024 | 31,54 | 31,85 | 31,43 | 31,80 | 0,95% | - |
| 29.08.2024 | 31,19 | 31,76 | 30,79 | 31,50 | 0,86% | - |
| 28.08.2024 | 31,30 | 31,45 | 31,10 | 31,23 | -0,16% | - |
| 27.08.2024 | 31,22 | 31,40 | 31,06 | 31,28 | 0,22% | - |
| 26.08.2024 | 31,41 | 31,57 | 31,04 | 31,21 | -0,51% | - |
| 23.08.2024 | 31,37 | 31,53 | 31,05 | 31,37 | 0,10% | - |
| 22.08.2024 | 31,24 | 31,44 | 31,13 | 31,34 | 0,38% | - |
| 21.08.2024 | 31,12 | 31,33 | 30,93 | 31,22 | 0,48% | - |
| 20.08.2024 | 31,69 | 31,76 | 30,95 | 31,07 | -2,05% | - |
| 19.08.2024 | 31,98 | 32,06 | 31,56 | 31,72 | -0,53% | - |
| 16.08.2024 | 31,62 | 32,13 | 31,32 | 31,89 | 0,95% | - |
| 15.08.2024 | 31,13 | 31,74 | 30,99 | 31,59 | 1,48% | - |
| 14.08.2024 | 31,17 | 31,25 | 30,89 | 31,13 | -0,06% | - |
| 13.08.2024 | 30,97 | 31,27 | 30,69 | 31,15 | 0,78% | - |
| 12.08.2024 | 30,98 | 31,11 | 30,75 | 30,91 | -0,29% | - |
| 09.08.2024 | 30,93 | 31,15 | 30,78 | 31,00 | 0,23% | - |
| 08.08.2024 | 30,41 | 31,14 | 30,24 | 30,93 | 1,74% | 80,00 |
| 07.08.2024 | 30,60 | 30,96 | 30,36 | 30,40 | -0,56% | - |
| 06.08.2024 | 30,64 | 31,04 | 30,09 | 30,57 | -0,36% | - |
| 05.08.2024 | 31,45 | 31,45 | 29,65 | 30,68 | -2,54% | 35,00 |