34,945€
0,32%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 34,88 | 35,00 | 34,88 | 34,96 | 0,34% | - |
| 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% | - |
| 27.05.2025 | 32,93 | 33,19 | 32,64 | 32,75 | -0,68% | - |
| 26.05.2025 | 32,79 | 33,01 | 32,79 | 32,97 | 0,89% | 100,00 |
| 23.05.2025 | 32,87 | 32,94 | 32,25 | 32,68 | -0,95% | - |
| 22.05.2025 | 32,70 | 33,18 | 32,67 | 33,00 | 0,78% | - |
| 21.05.2025 | 33,11 | 33,25 | 32,65 | 32,74 | -1,96% | - |
| 20.05.2025 | 33,37 | 33,62 | 32,76 | 33,40 | -0,15% | - |
| 19.05.2025 | 33,59 | 33,82 | 33,10 | 33,45 | -1,41% | - |
| 16.05.2025 | 33,39 | 33,94 | 33,21 | 33,93 | 1,37% | - |
| 15.05.2025 | 32,98 | 33,57 | 32,87 | 33,47 | 0,72% | - |
| 14.05.2025 | 33,36 | 33,80 | 33,11 | 33,23 | -0,33% | - |
| 13.05.2025 | 33,13 | 33,70 | 32,95 | 33,34 | 0,27% | - |
| 12.05.2025 | 33,06 | 34,96 | 32,75 | 33,25 | 1,99% | - |
| 09.05.2025 | 32,47 | 32,76 | 32,18 | 32,60 | 0,40% | - |
| 08.05.2025 | 31,91 | 32,74 | 31,68 | 32,47 | 2,30% | - |
| 07.05.2025 | 31,63 | 31,84 | 31,24 | 31,74 | 0,91% | - |
| 06.05.2025 | 31,61 | 31,64 | 31,29 | 31,45 | -0,76% | - |
| 05.05.2025 | 31,55 | 32,00 | 31,48 | 31,69 | -0,36% | - |
| 02.05.2025 | 31,38 | 32,14 | 31,18 | 31,81 | 0,06% | - |
| 30.04.2025 | 31,69 | 31,82 | 31,31 | 31,79 | 0,54% | - |
| 29.04.2025 | 31,46 | 31,70 | 31,22 | 31,62 | 0,85% | - |
| 28.04.2025 | 30,54 | 31,70 | 30,54 | 31,35 | 2,05% | - |
| 25.04.2025 | 30,73 | 30,85 | 30,41 | 30,72 | 0,46% | - |
| 24.04.2025 | 30,63 | 30,97 | 30,41 | 30,58 | -0,62% | - |
| 23.04.2025 | 30,21 | 31,06 | 29,74 | 30,77 | 3,52% | - |
| 22.04.2025 | 28,82 | 29,84 | 28,82 | 29,73 | 0,99% | - |
| 17.04.2025 | 29,50 | 29,67 | 28,86 | 29,44 | 0,91% | - |
| 16.04.2025 | 28,90 | 29,34 | 28,74 | 29,17 | -0,61% | - |
| 15.04.2025 | 28,95 | 29,57 | 28,24 | 29,35 | 1,28% | - |
| 14.04.2025 | 28,97 | 29,43 | 28,59 | 28,98 | 0,28% | - |
| 11.04.2025 | 29,37 | 29,49 | 28,08 | 28,90 | -1,48% | - |
| 10.04.2025 | 30,21 | 30,28 | 28,38 | 29,34 | -3,15% | - |
| 09.04.2025 | 26,49 | 30,42 | 26,28 | 30,29 | 10,85% | - |
| 08.04.2025 | 27,04 | 28,53 | 26,81 | 27,33 | 2,25% | - |
| 07.04.2025 | 25,60 | 27,16 | 24,59 | 26,73 | 0,75% | - |
| 04.04.2025 | 29,16 | 29,63 | 25,78 | 26,53 | -9,79% | - |
| 03.04.2025 | 30,17 | 30,73 | 29,25 | 29,41 | -6,44% | - |
| 02.04.2025 | 31,70 | 31,75 | 31,37 | 31,43 | -1,04% | - |
| 01.04.2025 | 31,77 | 31,99 | 31,39 | 31,76 | -0,36% | - |
| 31.03.2025 | 32,03 | 32,22 | 31,59 | 31,88 | -1,02% | - |
| 28.03.2025 | 32,52 | 32,75 | 31,93 | 32,21 | -1,00% | - |
| 27.03.2025 | 32,87 | 32,93 | 32,46 | 32,53 | -0,44% | - |
| 26.03.2025 | 32,85 | 33,28 | 32,67 | 32,68 | -0,24% | - |
| 25.03.2025 | 32,94 | 33,08 | 32,60 | 32,76 | -1,34% | - |
| 24.03.2025 | 33,04 | 33,41 | 32,79 | 33,20 | 1,90% | - |
| 21.03.2025 | 32,31 | 33,25 | 32,07 | 32,58 | 1,27% | - |
| 20.03.2025 | 32,32 | 32,54 | 32,08 | 32,17 | 0,96% | - |
| 19.03.2025 | 30,97 | 32,30 | 30,94 | 31,87 | 1,97% | - |
| 18.03.2025 | 30,79 | 31,26 | 30,47 | 31,25 | 1,48% | - |
| 17.03.2025 | 30,62 | 31,09 | 30,54 | 30,80 | 0,21% | - |
| 14.03.2025 | 30,74 | 30,98 | 30,23 | 30,73 | -0,16% | - |
| 13.03.2025 | 30,63 | 31,16 | 30,42 | 30,78 | 0,02% | - |
| 12.03.2025 | 30,15 | 30,78 | 29,79 | 30,78 | 2,36% | - |
| 11.03.2025 | 29,61 | 30,37 | 29,26 | 30,07 | 1,26% | - |
| 10.03.2025 | 30,50 | 30,53 | 29,42 | 29,69 | -2,96% | 240,00 |
| 07.03.2025 | 30,93 | 30,96 | 30,01 | 30,60 | -1,32% | - |
| 06.03.2025 | 31,27 | 31,33 | 30,91 | 31,01 | -0,93% | - |
| 05.03.2025 | 31,66 | 31,66 | 31,04 | 31,30 | -0,78% | - |
| 04.03.2025 | 33,19 | 33,20 | 31,47 | 31,54 | -4,86% | - |
| 03.03.2025 | 33,47 | 33,84 | 32,94 | 33,15 | -1,38% | - |
| 28.02.2025 | 33,16 | 33,64 | 32,92 | 33,62 | 1,45% | - |
| 27.02.2025 | 32,49 | 33,56 | 32,46 | 33,14 | 2,28% | - |
| 26.02.2025 | 32,44 | 32,50 | 32,13 | 32,40 | 0,25% | - |
| 25.02.2025 | 32,50 | 32,61 | 32,24 | 32,32 | -0,52% | - |