28,660€
-2,65%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,16 | 29,63 | 28,15 | 28,46 | -3,21% | - |
| 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% | - |
| 24.02.2025 | 32,26 | 32,65 | 32,11 | 32,49 | 0,23% | - |
| 21.02.2025 | 32,80 | 33,15 | 32,05 | 32,41 | -1,17% | - |
| 20.02.2025 | 32,77 | 33,14 | 32,55 | 32,80 | -0,23% | - |
| 19.02.2025 | 33,17 | 33,38 | 32,65 | 32,87 | -0,89% | - |
| 18.02.2025 | 33,07 | 33,60 | 32,76 | 33,17 | 0,48% | - |
| 17.02.2025 | 32,94 | 33,03 | 32,91 | 33,01 | 0,33% | - |
| 14.02.2025 | 33,05 | 33,15 | 32,60 | 32,90 | -0,38% | - |
| 13.02.2025 | 33,14 | 33,51 | 32,93 | 33,02 | -0,54% | - |
| 12.02.2025 | 33,16 | 33,35 | 32,83 | 33,20 | 0,15% | - |
| 11.02.2025 | 33,21 | 33,75 | 32,94 | 33,15 | -0,45% | - |
| 10.02.2025 | 33,67 | 33,95 | 33,18 | 33,30 | -0,30% | - |
| 07.02.2025 | 33,55 | 33,90 | 33,40 | 33,40 | -0,39% | - |
| 06.02.2025 | 33,75 | 33,96 | 33,45 | 33,53 | -0,34% | - |
| 05.02.2025 | 32,99 | 33,67 | 32,74 | 33,65 | 1,68% | - |
| 04.02.2025 | 32,83 | 33,09 | 32,58 | 33,09 | 0,65% | - |
| 03.02.2025 | 33,17 | 33,39 | 31,81 | 32,88 | 0,26% | - |
| 31.01.2025 | 33,64 | 33,84 | 32,65 | 32,79 | -2,10% | - |
| 30.01.2025 | 32,77 | 33,62 | 32,66 | 33,50 | 2,34% | - |
| 29.01.2025 | 33,08 | 33,62 | 32,57 | 32,73 | -1,18% | - |
| 28.01.2025 | 32,36 | 33,58 | 32,36 | 33,12 | 2,44% | - |
| 27.01.2025 | 32,40 | 32,94 | 32,19 | 32,33 | -0,80% | - |
| 24.01.2025 | 32,41 | 32,98 | 32,23 | 32,59 | -0,97% | - |
| 23.01.2025 | 32,60 | 32,98 | 32,35 | 32,91 | 0,90% | - |
| 22.01.2025 | 32,86 | 33,07 | 32,61 | 32,62 | -0,61% | - |
| 21.01.2025 | 32,78 | 33,15 | 32,61 | 32,82 | 0,40% | - |
| 20.01.2025 | 32,92 | 32,95 | 32,65 | 32,69 | -0,92% | - |
| 17.01.2025 | 32,87 | 33,29 | 32,79 | 32,99 | 0,59% | - |
| 16.01.2025 | 32,96 | 33,25 | 32,77 | 32,80 | -0,12% | - |
| 15.01.2025 | 32,90 | 33,21 | 32,65 | 32,84 | -0,12% | - |
| 14.01.2025 | 33,34 | 33,55 | 32,65 | 32,88 | -1,69% | - |
| 13.01.2025 | 33,44 | 33,70 | 32,90 | 33,44 | 0,07% | - |
| 10.01.2025 | 32,72 | 33,63 | 32,55 | 33,42 | 2,26% | - |
| 09.01.2025 | 32,88 | 32,88 | 32,61 | 32,68 | -0,58% | - |
| 08.01.2025 | 32,54 | 32,95 | 32,39 | 32,87 | 1,05% | - |
| 07.01.2025 | 32,00 | 32,63 | 31,89 | 32,53 | 1,45% | - |
| 06.01.2025 | 32,07 | 32,46 | 31,67 | 32,06 | -0,09% | - |
| 03.01.2025 | 32,70 | 32,78 | 32,08 | 32,09 | -1,85% | - |
| 02.01.2025 | 32,80 | 33,25 | 32,31 | 32,70 | 3,06% | - |
| 30.12.2024 | 32,43 | 32,47 | 31,66 | 31,73 | -2,70% | - |
| 27.12.2024 | 32,52 | 32,79 | 32,31 | 32,61 | 1,80% | - |
| 23.12.2024 | 31,97 | 32,25 | 31,72 | 32,03 | 0,50% | - |
| 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% | - |