33,860€
-0,15%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 33,93 | 33,93 | 33,80 | 33,83 | -0,24% | - |
| 05.12.2025 | 33,82 | 34,03 | 33,42 | 33,91 | 0,33% | - |
| 04.12.2025 | 33,95 | 34,00 | 33,17 | 33,80 | 0,13% | - |
| 03.12.2025 | 32,22 | 33,77 | 31,59 | 33,76 | 4,80% | - |
| 02.12.2025 | 30,85 | 32,35 | 30,81 | 32,21 | 3,95% | - |
| 01.12.2025 | 31,67 | 31,67 | 30,94 | 30,99 | -1,96% | - |
| 28.11.2025 | 31,23 | 31,69 | 31,10 | 31,61 | 1,43% | - |
| 27.11.2025 | 31,16 | 31,22 | 31,13 | 31,16 | -0,51% | - |
| 26.11.2025 | 30,62 | 31,45 | 30,46 | 31,32 | 1,62% | - |
| 25.11.2025 | 30,35 | 30,90 | 29,96 | 30,82 | 2,04% | - |
| 24.11.2025 | 30,22 | 30,48 | 30,00 | 30,21 | -1,16% | 2,00 |
| 21.11.2025 | 30,55 | 30,82 | 30,23 | 30,56 | -0,84% | - |
| 20.11.2025 | 30,99 | 31,32 | 30,57 | 30,82 | 0,72% | - |
| 19.11.2025 | 30,98 | 31,17 | 30,56 | 30,60 | -1,89% | - |
| 18.11.2025 | 31,14 | 31,23 | 30,82 | 31,19 | 0,74% | - |
| 17.11.2025 | 31,50 | 31,64 | 30,88 | 30,96 | -1,48% | - |
| 14.11.2025 | 31,24 | 31,65 | 30,95 | 31,43 | 0,88% | - |
| 13.11.2025 | 31,18 | 31,31 | 30,97 | 31,15 | 0,00% | - |
| 12.11.2025 | 30,95 | 31,48 | 30,79 | 31,15 | 0,55% | - |
| 11.11.2025 | 30,80 | 30,99 | 30,59 | 30,98 | 0,62% | - |
| 10.11.2025 | 30,77 | 31,02 | 30,50 | 30,79 | -0,32% | - |
| 07.11.2025 | 30,88 | 30,97 | 30,40 | 30,89 | 0,11% | - |
| 06.11.2025 | 30,98 | 31,41 | 30,66 | 30,86 | -0,95% | - |
| 05.11.2025 | 31,32 | 31,59 | 31,13 | 31,15 | -0,89% | 2,00 |
| 04.11.2025 | 31,69 | 31,83 | 31,29 | 31,43 | -1,09% | - |
| 03.11.2025 | 31,84 | 32,01 | 30,96 | 31,78 | -0,03% | - |
| 31.10.2025 | 31,40 | 32,06 | 31,33 | 31,79 | 1,48% | - |
| 30.10.2025 | 32,82 | 32,99 | 31,32 | 31,32 | -4,47% | - |
| 29.10.2025 | 34,11 | 34,50 | 32,55 | 32,79 | -4,22% | - |
| 28.10.2025 | 34,08 | 34,49 | 33,99 | 34,23 | 0,41% | - |
| 27.10.2025 | 34,30 | 34,34 | 33,88 | 34,09 | 0,60% | - |
| 24.10.2025 | 33,48 | 34,06 | 33,47 | 33,89 | 0,55% | - |
| 23.10.2025 | 33,21 | 33,76 | 32,68 | 33,70 | 2,14% | - |
| 22.10.2025 | 33,47 | 33,57 | 32,90 | 33,00 | -1,39% | - |
| 21.10.2025 | 33,42 | 33,62 | 33,36 | 33,46 | 0,12% | - |
| 20.10.2025 | 32,88 | 33,55 | 32,88 | 33,42 | 1,24% | - |
| 17.10.2025 | 32,70 | 33,05 | 32,28 | 33,01 | 1,54% | - |
| 16.10.2025 | 32,96 | 33,19 | 32,45 | 32,51 | -2,05% | - |
| 15.10.2025 | 33,32 | 33,97 | 32,83 | 33,19 | -1,66% | - |
| 14.10.2025 | 33,33 | 33,80 | 33,08 | 33,75 | 1,26% | - |
| 13.10.2025 | 32,72 | 33,38 | 32,72 | 33,33 | 1,66% | - |
| 10.10.2025 | 33,42 | 33,66 | 32,60 | 32,79 | -2,15% | - |
| 09.10.2025 | 34,61 | 34,95 | 33,38 | 33,51 | -3,57% | - |
| 08.10.2025 | 33,95 | 34,80 | 33,95 | 34,75 | 2,24% | - |
| 07.10.2025 | 33,62 | 34,37 | 33,54 | 33,99 | 1,18% | - |
| 06.10.2025 | 33,06 | 33,84 | 33,06 | 33,59 | 1,50% | - |
| 03.10.2025 | 33,39 | 33,50 | 32,97 | 33,10 | -0,78% | - |
| 02.10.2025 | 32,82 | 33,45 | 32,47 | 33,36 | 1,51% | - |
| 01.10.2025 | 32,90 | 32,95 | 32,61 | 32,86 | -0,44% | 1,00 |
| 30.09.2025 | 33,12 | 33,21 | 32,45 | 33,01 | -0,11% | - |
| 29.09.2025 | 33,90 | 34,29 | 32,98 | 33,04 | -2,61% | - |
| 26.09.2025 | 32,89 | 34,46 | 32,84 | 33,93 | 3,05% | - |
| 25.09.2025 | 32,83 | 33,25 | 32,60 | 32,92 | -0,50% | - |
| 24.09.2025 | 32,92 | 33,36 | 32,71 | 33,09 | -0,09% | - |
| 23.09.2025 | 32,44 | 33,38 | 32,34 | 33,12 | 2,07% | - |
| 22.09.2025 | 32,80 | 32,87 | 32,27 | 32,45 | -0,84% | - |
| 19.09.2025 | 32,88 | 33,34 | 32,45 | 32,72 | -0,20% | - |
| 18.09.2025 | 32,65 | 32,96 | 32,52 | 32,79 | 1,11% | - |
| 17.09.2025 | 32,56 | 33,02 | 32,39 | 32,43 | -0,57% | - |
| 16.09.2025 | 32,93 | 33,01 | 32,46 | 32,61 | -0,88% | - |
| 15.09.2025 | 33,09 | 33,23 | 32,68 | 32,90 | -0,32% | - |
| 12.09.2025 | 33,44 | 34,05 | 32,95 | 33,01 | -2,13% | - |
| 11.09.2025 | 34,70 | 34,86 | 33,69 | 33,73 | -2,16% | - |
| 10.09.2025 | 34,90 | 35,09 | 34,40 | 34,47 | -1,33% | - |
| 09.09.2025 | 34,92 | 35,28 | 34,65 | 34,94 | -0,10% | - |
| 08.09.2025 | 34,85 | 35,18 | 34,56 | 34,97 | 0,47% | - |
| 05.09.2025 | 35,33 | 35,36 | 34,25 | 34,81 | -1,47% | - |
| 04.09.2025 | 35,39 | 35,62 | 35,06 | 35,33 | 0,03% | - |
| 03.09.2025 | 36,01 | 36,13 | 35,08 | 35,32 | -1,97% | - |
| 02.09.2025 | 35,52 | 36,16 | 35,16 | 36,03 | 1,36% | - |
| 01.09.2025 | 35,62 | 35,62 | 35,44 | 35,54 | -0,13% | - |
| 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% | - |