33,900€
0,50%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 33,82 | 34,02 | 33,40 | 33,90 | 0,21% | - |
| 04.12.2025 | 34,00 | 34,00 | 33,18 | 33,83 | 0,27% | - |
| 03.12.2025 | 32,31 | 33,77 | 31,58 | 33,74 | 4,46% | - |
| 02.12.2025 | 30,86 | 32,34 | 30,82 | 32,30 | 2,34% | - |
| 28.11.2025 | 31,23 | 31,83 | 31,05 | 31,56 | 1,28% | - |
| 27.11.2025 | 31,18 | 31,22 | 31,15 | 31,16 | -0,54% | - |
| 26.11.2025 | 30,66 | 31,45 | 30,46 | 31,33 | 1,95% | - |
| 25.11.2025 | 30,29 | 30,92 | 29,98 | 30,73 | 2,13% | 450,00 |
| 24.11.2025 | 30,26 | 30,46 | 29,97 | 30,09 | -1,84% | - |
| 21.11.2025 | 30,65 | 30,82 | 30,51 | 30,66 | -0,16% | - |
| 20.11.2025 | 31,22 | 31,30 | 30,71 | 30,71 | -1,19% | - |
| 19.11.2025 | 30,96 | 31,23 | 30,56 | 31,08 | 0,39% | - |
| 18.11.2025 | 30,97 | 31,10 | 30,94 | 30,96 | -1,24% | - |
| 17.11.2025 | 31,56 | 31,64 | 31,20 | 31,35 | -0,14% | - |
| 14.11.2025 | 31,21 | 31,65 | 30,96 | 31,39 | 0,51% | - |
| 13.11.2025 | 31,27 | 31,38 | 31,00 | 31,23 | 0,22% | - |
| 12.11.2025 | 30,98 | 31,36 | 30,82 | 31,16 | 0,61% | - |
| 11.11.2025 | 30,85 | 31,05 | 30,57 | 30,97 | 0,85% | - |
| 10.11.2025 | 30,85 | 31,12 | 30,50 | 30,71 | 0,02% | - |
| 07.11.2025 | 30,96 | 30,97 | 30,40 | 30,71 | -0,49% | - |
| 06.11.2025 | 30,95 | 31,45 | 30,67 | 30,86 | -0,92% | - |
| 05.11.2025 | 31,37 | 31,63 | 31,02 | 31,14 | -0,57% | - |
| 04.11.2025 | 31,47 | 31,76 | 31,30 | 31,32 | -1,32% | - |
| 03.11.2025 | 31,79 | 32,00 | 30,98 | 31,74 | 0,19% | - |
| 31.10.2025 | 31,42 | 32,05 | 31,33 | 31,68 | 0,91% | - |
| 30.10.2025 | 32,76 | 32,92 | 31,28 | 31,40 | -5,01% | - |
| 29.10.2025 | 34,27 | 34,64 | 32,49 | 33,05 | -2,52% | - |
| 28.10.2025 | 34,01 | 34,49 | 33,91 | 33,91 | -0,07% | - |
| 27.10.2025 | 34,16 | 34,38 | 33,81 | 33,93 | 0,12% | - |
| 24.10.2025 | 33,58 | 34,06 | 33,47 | 33,89 | 0,59% | - |
| 23.10.2025 | 33,24 | 33,83 | 32,99 | 33,69 | 2,21% | - |
| 22.10.2025 | 33,46 | 33,53 | 32,91 | 32,96 | -1,45% | - |
| 21.10.2025 | 33,42 | 33,59 | 33,35 | 33,45 | 0,06% | - |
| 20.10.2025 | 32,94 | 33,55 | 32,92 | 33,43 | 1,24% | - |
| 17.10.2025 | 32,45 | 33,05 | 32,28 | 33,02 | -0,20% | - |
| 16.10.2025 | 33,09 | 33,10 | 33,06 | 33,08 | -0,09% | - |
| 15.10.2025 | 33,36 | 33,66 | 32,83 | 33,11 | -0,45% | - |
| 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% | - |