31,460€
0,38%
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 | 31,77 | 32,17 | 31,46 | 31,87 | -0,28% | - |
| 19.12.2024 | 31,68 | 32,35 | 31,53 | 31,96 | 0,82% | - |
| 18.12.2024 | 31,57 | 32,26 | 31,19 | 31,70 | 0,44% | - |
| 17.12.2024 | 31,80 | 32,15 | 31,36 | 31,56 | -0,86% | - |
| 16.12.2024 | 31,39 | 32,00 | 30,95 | 31,84 | 1,35% | - |
| 13.12.2024 | 31,06 | 31,75 | 30,85 | 31,41 | 1,03% | - |
| 12.12.2024 | 31,07 | 31,47 | 31,01 | 31,09 | -0,43% | - |
| 11.12.2024 | 30,96 | 31,45 | 30,79 | 31,23 | 0,84% | - |
| 10.12.2024 | 30,38 | 31,65 | 30,38 | 30,97 | 1,74% | - |
| 09.12.2024 | 30,52 | 31,13 | 30,38 | 30,44 | -0,20% | - |
| 06.12.2024 | 31,19 | 31,20 | 30,37 | 30,50 | -0,39% | - |
| 05.12.2024 | 31,34 | 31,34 | 30,59 | 30,62 | -2,28% | - |
| 04.12.2024 | 30,90 | 31,33 | 30,71 | 31,33 | 1,52% | - |
| 03.12.2024 | 31,20 | 31,51 | 30,70 | 30,86 | -1,09% | - |
| 02.12.2024 | 30,69 | 31,40 | 30,68 | 31,20 | 1,71% | - |
| 29.11.2024 | 30,83 | 31,01 | 29,78 | 30,68 | -0,71% | - |
| 28.11.2024 | 30,88 | 30,92 | 30,71 | 30,90 | 0,39% | - |
| 27.11.2024 | 30,88 | 30,88 | 30,51 | 30,78 | -0,31% | - |
| 26.11.2024 | 31,13 | 31,24 | 30,64 | 30,87 | -0,63% | - |
| 25.11.2024 | 31,18 | 31,39 | 30,74 | 31,07 | -0,45% | - |
| 22.11.2024 | 29,99 | 31,30 | 29,78 | 31,21 | 4,24% | - |
| 21.11.2024 | 30,27 | 30,71 | 29,71 | 29,94 | -1,20% | - |
| 20.11.2024 | 30,15 | 30,62 | 29,99 | 30,30 | 0,87% | - |
| 19.11.2024 | 29,61 | 30,28 | 29,17 | 30,04 | 1,52% | - |
| 18.11.2024 | 29,02 | 29,59 | 28,66 | 29,59 | 1,46% | - |
| 15.11.2024 | 28,48 | 29,21 | 28,32 | 29,17 | 1,53% | - |
| 14.11.2024 | 28,79 | 29,24 | 28,41 | 28,73 | -0,23% | - |
| 13.11.2024 | 29,16 | 29,56 | 28,72 | 28,79 | -1,56% | - |
| 12.11.2024 | 29,14 | 29,88 | 28,84 | 29,25 | 0,52% | - |
| 11.11.2024 | 29,32 | 30,29 | 29,03 | 29,10 | 0,03% | - |
| 08.11.2024 | 28,64 | 29,27 | 28,14 | 29,09 | 1,78% | - |
| 07.11.2024 | 28,68 | 29,37 | 28,31 | 28,58 | -1,35% | - |
| 06.11.2024 | 31,02 | 31,09 | 26,95 | 28,97 | -3,34% | 300,00 |
| 05.11.2024 | 30,79 | 30,92 | 29,86 | 29,97 | -0,97% | - |
| 04.11.2024 | 30,20 | 30,67 | 29,92 | 30,26 | -0,20% | - |
| 01.11.2024 | 29,96 | 30,56 | 29,94 | 30,32 | 2,26% | - |
| 31.10.2024 | 30,22 | 30,39 | 29,54 | 29,65 | -3,20% | - |
| 30.10.2024 | 30,29 | 30,71 | 30,05 | 30,63 | 0,84% | - |
| 29.10.2024 | 29,04 | 30,64 | 28,85 | 30,38 | 4,58% | - |
| 28.10.2024 | 29,23 | 29,55 | 28,50 | 29,05 | -0,26% | - |
| 25.10.2024 | 29,37 | 29,62 | 28,97 | 29,12 | -0,36% | - |
| 24.10.2024 | 29,52 | 30,00 | 29,12 | 29,23 | -3,50% | - |
| 23.10.2024 | 30,23 | 30,65 | 29,68 | 30,29 | -0,23% | - |
| 22.10.2024 | 30,53 | 30,93 | 30,16 | 30,36 | -0,78% | - |
| 21.10.2024 | 29,20 | 30,93 | 29,12 | 30,60 | 4,71% | - |
| 18.10.2024 | 29,70 | 29,76 | 29,14 | 29,22 | -1,75% | - |
| 17.10.2024 | 29,55 | 29,97 | 29,37 | 29,74 | 0,54% | - |
| 16.10.2024 | 29,13 | 29,58 | 29,01 | 29,58 | 1,48% | - |
| 15.10.2024 | 28,67 | 29,33 | 27,99 | 29,15 | 1,92% | - |
| 14.10.2024 | 28,58 | 29,00 | 28,06 | 28,60 | -0,59% | - |
| 11.10.2024 | 28,19 | 28,82 | 28,09 | 28,77 | 1,75% | - |
| 10.10.2024 | 29,00 | 29,03 | 28,11 | 28,28 | -2,53% | - |
| 09.10.2024 | 29,35 | 29,49 | 28,88 | 29,01 | -1,29% | - |
| 08.10.2024 | 29,56 | 29,70 | 29,22 | 29,39 | -0,79% | - |
| 07.10.2024 | 29,66 | 30,09 | 29,41 | 29,63 | -0,05% | - |
| 04.10.2024 | 29,08 | 29,66 | 29,03 | 29,64 | 1,79% | - |
| 03.10.2024 | 29,67 | 29,83 | 29,00 | 29,12 | -1,95% | - |
| 02.10.2024 | 29,67 | 29,89 | 29,52 | 29,70 | -0,17% | - |
| 01.10.2024 | 29,17 | 29,85 | 28,81 | 29,75 | 1,81% | - |
| 30.09.2024 | 29,65 | 29,75 | 29,14 | 29,22 | -1,47% | - |
| 27.09.2024 | 29,67 | 29,85 | 29,39 | 29,66 | 0,24% | - |
| 26.09.2024 | 29,56 | 29,82 | 29,44 | 29,59 | 0,24% | - |
| 25.09.2024 | 29,59 | 29,89 | 29,50 | 29,52 | -0,76% | - |
| 24.09.2024 | 30,12 | 30,16 | 29,67 | 29,74 | -1,23% | - |
| 23.09.2024 | 29,72 | 30,25 | 29,39 | 30,11 | 1,57% | - |
| 20.09.2024 | 29,35 | 29,67 | 29,24 | 29,65 | 0,92% | - |
| 19.09.2024 | 29,78 | 30,05 | 29,34 | 29,38 | -0,94% | - |
| 18.09.2024 | 29,76 | 29,86 | 29,48 | 29,66 | -0,20% | - |
| 17.09.2024 | 29,53 | 29,90 | 29,45 | 29,72 | 0,63% | - |
| 16.09.2024 | 29,99 | 30,07 | 29,51 | 29,53 | -1,62% | - |
| 13.09.2024 | 30,40 | 30,47 | 29,27 | 30,02 | -1,41% | - |
| 12.09.2024 | 30,67 | 30,74 | 30,27 | 30,45 | -0,44% | - |
| 11.09.2024 | 30,10 | 30,60 | 29,88 | 30,58 | 1,02% | - |
| 10.09.2024 | 30,52 | 30,66 | 29,90 | 30,27 | -0,95% | - |
| 09.09.2024 | 29,74 | 30,62 | 29,74 | 30,56 | 3,16% | - |
| 06.09.2024 | 30,32 | 30,52 | 29,62 | 29,63 | -2,31% | - |
| 05.09.2024 | 30,44 | 30,59 | 30,13 | 30,33 | -0,46% | - |
| 04.09.2024 | 30,05 | 30,86 | 29,90 | 30,47 | 0,91% | - |
| 03.09.2024 | 31,80 | 31,83 | 30,08 | 30,19 | -5,11% | - |
| 02.09.2024 | 31,86 | 31,86 | 31,74 | 31,82 | -0,08% | - |
| 30.08.2024 | 31,57 | 31,84 | 31,43 | 31,84 | 1,24% | - |
| 29.08.2024 | 31,23 | 31,76 | 31,06 | 31,45 | 0,79% | - |
| 28.08.2024 | 31,41 | 31,45 | 31,11 | 31,21 | -0,30% | - |
| 27.08.2024 | 31,20 | 31,41 | 31,05 | 31,30 | 0,29% | - |
| 26.08.2024 | 31,43 | 31,57 | 31,04 | 31,21 | -0,59% | - |
| 23.08.2024 | 31,39 | 31,55 | 31,11 | 31,40 | 0,06% | - |
| 22.08.2024 | 31,26 | 31,52 | 31,13 | 31,38 | 0,45% | - |
| 21.08.2024 | 31,17 | 31,32 | 30,95 | 31,24 | 0,40% | - |
| 20.08.2024 | 31,72 | 31,76 | 30,94 | 31,11 | -1,86% | - |
| 19.08.2024 | 31,92 | 32,10 | 31,57 | 31,70 | -0,91% | - |
| 16.08.2024 | 31,65 | 32,13 | 31,28 | 31,99 | 1,22% | - |
| 15.08.2024 | 31,15 | 31,76 | 30,99 | 31,61 | 1,77% | 400,00 |
| 14.08.2024 | 31,14 | 31,29 | 30,89 | 31,06 | -0,10% | - |
| 13.08.2024 | 31,00 | 31,32 | 30,61 | 31,09 | 0,40% | - |
| 12.08.2024 | 31,01 | 31,11 | 30,73 | 30,96 | -0,11% | - |
| 09.08.2024 | 30,94 | 31,14 | 30,77 | 31,00 | 0,21% | - |
| 08.08.2024 | 30,33 | 31,13 | 30,23 | 30,93 | 1,68% | - |
| 07.08.2024 | 30,87 | 30,99 | 30,38 | 30,42 | -0,54% | - |
| 06.08.2024 | 30,58 | 31,04 | 30,03 | 30,59 | -0,15% | 600,00 |
| 05.08.2024 | 31,05 | 31,14 | 29,81 | 30,63 | -2,62% | - |