33,090€
-1,77%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,36 | 33,66 | 33,09 | 33,23 | -0,11% | - |
| 14.10.2025 | 33,41 | 33,80 | 33,05 | 33,26 | -0,39% | - |
| 13.10.2025 | 33,03 | 33,61 | 32,97 | 33,39 | 1,81% | - |
| 10.10.2025 | 33,45 | 33,66 | 32,55 | 32,80 | -2,94% | - |
| 09.10.2025 | 34,63 | 34,99 | 33,49 | 33,79 | -2,00% | - |
| 08.10.2025 | 34,08 | 34,82 | 33,94 | 34,48 | 2,13% | - |
| 07.10.2025 | 33,60 | 34,37 | 33,56 | 33,76 | 1,17% | - |
| 06.10.2025 | 33,13 | 33,84 | 33,09 | 33,37 | 0,32% | - |
| 03.10.2025 | 33,45 | 33,46 | 33,14 | 33,27 | -0,22% | - |
| 02.10.2025 | 32,80 | 33,45 | 32,71 | 33,34 | 1,57% | - |
| 01.10.2025 | 32,69 | 32,96 | 32,54 | 32,83 | 0,41% | - |
| 30.09.2025 | 33,08 | 33,28 | 32,45 | 32,69 | -0,91% | - |
| 29.09.2025 | 33,91 | 34,33 | 32,98 | 32,99 | -2,40% | - |
| 26.09.2025 | 32,86 | 34,46 | 32,86 | 33,80 | 3,59% | - |
| 25.09.2025 | 32,86 | 33,06 | 32,55 | 32,63 | -1,18% | - |
| 24.09.2025 | 33,00 | 33,36 | 32,94 | 33,02 | 0,30% | - |
| 23.09.2025 | 32,35 | 33,40 | 32,35 | 32,92 | 1,53% | - |
| 22.09.2025 | 32,78 | 32,78 | 32,27 | 32,43 | -0,86% | - |
| 19.09.2025 | 32,80 | 33,02 | 32,46 | 32,71 | 0,18% | - |
| 18.09.2025 | 32,78 | 32,93 | 32,51 | 32,65 | -0,02% | - |
| 17.09.2025 | 32,55 | 33,11 | 32,54 | 32,65 | 0,08% | - |
| 16.09.2025 | 32,89 | 33,01 | 32,47 | 32,63 | -1,09% | - |
| 15.09.2025 | 33,03 | 33,23 | 32,62 | 32,99 | -0,86% | - |
| 12.09.2025 | 33,47 | 33,77 | 33,09 | 33,27 | -1,10% | - |
| 11.09.2025 | 34,72 | 34,91 | 33,45 | 33,64 | -3,75% | - |
| 09.09.2025 | 34,90 | 35,25 | 34,66 | 34,95 | -0,19% | - |
| 08.09.2025 | 34,87 | 35,35 | 34,57 | 35,02 | 0,52% | - |
| 05.09.2025 | 35,31 | 35,40 | 34,26 | 34,84 | -1,37% | - |
| 04.09.2025 | 35,40 | 35,67 | 34,99 | 35,32 | -0,16% | - |
| 03.09.2025 | 35,90 | 36,10 | 35,09 | 35,38 | -1,78% | - |
| 02.09.2025 | 35,52 | 36,14 | 35,07 | 36,02 | 1,32% | - |
| 01.09.2025 | 35,49 | 35,57 | 35,43 | 35,55 | -0,08% | - |
| 29.08.2025 | 35,78 | 35,96 | 35,44 | 35,58 | -0,60% | - |
| 28.08.2025 | 35,92 | 35,99 | 35,62 | 35,79 | -0,22% | - |
| 27.08.2025 | 35,74 | 36,08 | 35,58 | 35,87 | 0,60% | - |
| 26.08.2025 | 34,48 | 35,66 | 34,43 | 35,66 | 3,08% | - |
| 25.08.2025 | 34,97 | 35,01 | 34,59 | 34,59 | -0,97% | - |
| 22.08.2025 | 34,39 | 35,42 | 34,28 | 34,93 | 1,90% | - |
| 21.08.2025 | 34,02 | 34,81 | 33,81 | 34,28 | 0,79% | - |
| 20.08.2025 | 34,08 | 34,22 | 33,75 | 34,01 | -0,37% | - |
| 19.08.2025 | 34,78 | 35,00 | 33,86 | 34,14 | -1,95% | - |
| 18.08.2025 | 35,12 | 35,30 | 34,67 | 34,82 | -0,97% | - |
| 15.08.2025 | 35,32 | 35,35 | 34,74 | 35,16 | 0,00% | - |
| 14.08.2025 | 34,84 | 35,23 | 34,61 | 35,16 | 0,59% | - |
| 13.08.2025 | 34,67 | 35,18 | 34,29 | 34,95 | 0,65% | - |
| 12.08.2025 | 34,04 | 34,76 | 34,02 | 34,73 | 1,91% | - |
| 11.08.2025 | 34,35 | 34,55 | 34,05 | 34,08 | -0,64% | - |
| 08.08.2025 | 34,25 | 35,07 | 34,24 | 34,30 | 0,06% | - |
| 07.08.2025 | 33,94 | 34,68 | 33,91 | 34,28 | 0,99% | - |
| 06.08.2025 | 33,58 | 34,38 | 32,22 | 33,94 | -0,12% | - |
| 05.08.2025 | 33,82 | 34,18 | 33,43 | 33,98 | 0,74% | - |
| 04.08.2025 | 33,93 | 34,08 | 33,35 | 33,73 | -0,15% | - |
| 01.08.2025 | 34,38 | 34,53 | 33,06 | 33,78 | -1,92% | 199,00 |
| 31.07.2025 | 34,92 | 34,98 | 34,21 | 34,44 | -1,22% | - |
| 30.07.2025 | 34,79 | 35,50 | 34,67 | 34,87 | 0,39% | - |
| 29.07.2025 | 36,00 | 36,79 | 34,70 | 34,73 | -3,22% | - |
| 28.07.2025 | 35,07 | 35,89 | 35,07 | 35,89 | 2,79% | - |
| 25.07.2025 | 34,96 | 35,14 | 34,39 | 34,91 | 0,22% | - |
| 24.07.2025 | 35,14 | 35,35 | 34,81 | 34,84 | -1,16% | - |
| 23.07.2025 | 34,74 | 35,37 | 34,59 | 35,25 | 1,92% | - |
| 22.07.2025 | 34,79 | 34,88 | 34,36 | 34,58 | -0,55% | - |
| 21.07.2025 | 34,91 | 35,09 | 34,71 | 34,77 | -0,42% | - |
| 18.07.2025 | 35,12 | 35,16 | 34,65 | 34,92 | -0,73% | - |
| 17.07.2025 | 34,88 | 35,43 | 34,88 | 35,17 | 0,96% | - |
| 16.07.2025 | 34,82 | 35,55 | 34,37 | 34,84 | -0,31% | - |
| 15.07.2025 | 34,75 | 35,46 | 34,70 | 34,95 | 0,42% | - |
| 14.07.2025 | 34,03 | 34,94 | 33,99 | 34,80 | 1,98% | - |
| 11.07.2025 | 33,97 | 34,52 | 33,78 | 34,13 | 0,31% | - |
| 10.07.2025 | 33,98 | 34,42 | 33,83 | 34,02 | -0,13% | - |
| 09.07.2025 | 33,04 | 34,50 | 33,03 | 34,07 | 3,01% | - |
| 08.07.2025 | 33,15 | 33,49 | 32,94 | 33,07 | -0,30% | - |
| 07.07.2025 | 32,83 | 33,39 | 32,82 | 33,17 | 1,42% | - |
| 04.07.2025 | 32,81 | 32,82 | 32,68 | 32,71 | -0,79% | - |
| 03.07.2025 | 32,61 | 33,21 | 32,40 | 32,97 | 1,21% | - |
| 02.07.2025 | 32,58 | 32,98 | 32,54 | 32,57 | 0,17% | - |
| 01.07.2025 | 32,36 | 32,79 | 31,95 | 32,52 | 0,42% | - |
| 30.06.2025 | 33,16 | 33,17 | 32,23 | 32,38 | -1,82% | - |
| 27.06.2025 | 31,91 | 33,04 | 31,66 | 32,98 | 3,84% | - |
| 26.06.2025 | 31,52 | 32,05 | 31,36 | 31,76 | 0,71% | - |
| 25.06.2025 | 31,90 | 31,95 | 31,51 | 31,54 | -1,04% | - |
| 24.06.2025 | 32,20 | 32,27 | 31,66 | 31,87 | -0,64% | - |
| 23.06.2025 | 32,18 | 32,43 | 31,92 | 32,07 | -0,54% | - |
| 20.06.2025 | 31,91 | 32,51 | 31,81 | 32,25 | 1,51% | - |
| 19.06.2025 | 32,10 | 32,10 | 31,77 | 31,77 | -1,12% | - |
| 18.06.2025 | 32,03 | 32,48 | 32,03 | 32,13 | -0,56% | - |
| 17.06.2025 | 31,90 | 32,34 | 31,69 | 32,31 | 0,87% | - |
| 16.06.2025 | 31,92 | 32,19 | 31,83 | 32,03 | 0,57% | - |
| 13.06.2025 | 32,09 | 32,46 | 31,81 | 31,85 | -1,61% | - |
| 12.06.2025 | 33,17 | 33,27 | 31,69 | 32,37 | -3,16% | - |
| 11.06.2025 | 33,55 | 33,72 | 33,27 | 33,42 | -0,59% | - |
| 10.06.2025 | 33,89 | 34,06 | 33,54 | 33,62 | -0,86% | - |
| 09.06.2025 | 33,18 | 34,06 | 33,17 | 33,91 | 1,88% | - |
| 06.06.2025 | 33,05 | 33,42 | 32,92 | 33,29 | 1,09% | - |
| 05.06.2025 | 32,87 | 33,21 | 32,71 | 32,93 | -0,74% | - |
| 04.06.2025 | 33,61 | 33,62 | 33,08 | 33,17 | -1,28% | - |
| 03.06.2025 | 32,80 | 33,76 | 32,80 | 33,60 | 1,54% | - |
| 02.06.2025 | 32,71 | 33,24 | 32,51 | 33,09 | 0,50% | 100,00 |
| 30.05.2025 | 33,39 | 33,46 | 32,89 | 32,93 | -0,96% | - |
| 29.05.2025 | 33,65 | 33,77 | 32,80 | 33,25 | 0,61% | - |
| 28.05.2025 | 32,74 | 33,12 | 32,68 | 33,05 | 0,92% | - |