33,210€
-1,28%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 33,61 | 33,63 | 33,22 | 33,23 | -1,22% | 7,00 |
| 03.06.2025 | 33,04 | 33,76 | 32,94 | 33,64 | 1,72% | - |
| 02.06.2025 | 32,71 | 33,25 | 32,50 | 33,07 | 0,55% | - |
| 30.05.2025 | 33,39 | 33,46 | 32,89 | 32,89 | -0,84% | - |
| 29.05.2025 | 33,66 | 33,80 | 32,79 | 33,17 | 0,42% | 5,00 |
| 28.05.2025 | 32,75 | 33,12 | 32,67 | 33,03 | 0,89% | - |
| 27.05.2025 | 32,93 | 33,20 | 32,64 | 32,74 | -0,70% | 85,00 |
| 26.05.2025 | 32,79 | 33,02 | 32,67 | 32,97 | 1,03% | 1,00 |
| 23.05.2025 | 32,87 | 33,16 | 32,24 | 32,64 | -1,09% | 416,00 |
| 22.05.2025 | 32,70 | 33,16 | 32,67 | 33,00 | 0,79% | - |
| 21.05.2025 | 33,11 | 33,25 | 32,65 | 32,74 | -1,92% | 40,00 |
| 20.05.2025 | 33,36 | 33,62 | 32,74 | 33,38 | -0,21% | 260,00 |
| 19.05.2025 | 33,59 | 33,82 | 33,10 | 33,45 | -1,39% | 5,00 |
| 16.05.2025 | 33,39 | 33,94 | 33,28 | 33,92 | 1,22% | - |
| 15.05.2025 | 32,98 | 33,57 | 32,87 | 33,51 | 0,69% | 32,00 |
| 14.05.2025 | 33,35 | 33,80 | 33,11 | 33,28 | -0,31% | - |
| 13.05.2025 | 33,13 | 33,73 | 32,95 | 33,38 | 0,38% | - |
| 12.05.2025 | 33,05 | 34,98 | 32,75 | 33,26 | 2,06% | - |
| 09.05.2025 | 32,44 | 32,71 | 32,18 | 32,59 | 0,28% | - |
| 08.05.2025 | 31,92 | 32,74 | 31,74 | 32,50 | 2,43% | - |
| 07.05.2025 | 31,63 | 31,84 | 31,24 | 31,73 | 0,86% | - |
| 06.05.2025 | 31,61 | 31,62 | 31,32 | 31,46 | -0,69% | - |
| 05.05.2025 | 31,55 | 32,00 | 31,47 | 31,68 | -0,46% | 826,00 |
| 02.05.2025 | 31,38 | 32,14 | 31,18 | 31,82 | 0,14% | 1,00 |
| 30.04.2025 | 31,58 | 31,82 | 31,31 | 31,78 | 0,55% | - |
| 29.04.2025 | 31,46 | 31,71 | 31,22 | 31,60 | 0,75% | - |
| 28.04.2025 | 30,54 | 31,70 | 30,54 | 31,37 | 1,95% | 152,00 |
| 25.04.2025 | 30,74 | 30,89 | 30,38 | 30,77 | 0,49% | 9,00 |
| 24.04.2025 | 30,63 | 30,92 | 30,29 | 30,62 | -0,65% | 1,00 |
| 23.04.2025 | 30,21 | 30,93 | 29,72 | 30,82 | 3,67% | - |
| 22.04.2025 | 28,82 | 29,78 | 28,81 | 29,73 | 0,93% | - |
| 17.04.2025 | 29,50 | 29,65 | 28,85 | 29,45 | 0,91% | - |
| 16.04.2025 | 28,90 | 29,32 | 28,80 | 29,19 | -0,43% | - |
| 15.04.2025 | 28,95 | 29,52 | 28,24 | 29,31 | 1,19% | - |
| 14.04.2025 | 28,97 | 29,43 | 28,65 | 28,97 | 0,31% | 30,00 |
| 11.04.2025 | 29,37 | 29,52 | 28,16 | 28,88 | -1,57% | - |
| 10.04.2025 | 30,21 | 30,31 | 28,40 | 29,34 | -3,23% | 289,00 |
| 09.04.2025 | 26,49 | 30,34 | 26,28 | 30,32 | 10,98% | 50,00 |
| 08.04.2025 | 27,04 | 28,45 | 26,89 | 27,32 | 2,19% | 62,00 |
| 07.04.2025 | 25,60 | 27,09 | 24,64 | 26,73 | 0,79% | 415,00 |
| 04.04.2025 | 29,16 | 29,63 | 25,88 | 26,52 | -10,03% | - |
| 03.04.2025 | 30,17 | 30,73 | 29,29 | 29,48 | -6,25% | - |
| 02.04.2025 | 31,70 | 31,75 | 31,36 | 31,44 | -0,98% | - |
| 01.04.2025 | 31,77 | 31,97 | 31,39 | 31,75 | -0,47% | - |
| 31.03.2025 | 32,03 | 32,16 | 31,71 | 31,90 | -0,41% | - |
| 28.03.2025 | 32,52 | 32,75 | 32,00 | 32,03 | -1,57% | 25,00 |
| 27.03.2025 | 32,87 | 32,93 | 32,41 | 32,54 | -1,02% | - |
| 26.03.2025 | 32,85 | 33,28 | 32,73 | 32,88 | 0,00% | - |
| 25.03.2025 | 32,94 | 33,06 | 32,66 | 32,88 | 0,02% | 16,00 |
| 24.03.2025 | 33,04 | 33,41 | 32,83 | 32,87 | -0,05% | 313,00 |
| 21.03.2025 | 32,31 | 33,20 | 32,07 | 32,89 | 1,97% | - |
| 20.03.2025 | 32,32 | 32,47 | 32,08 | 32,25 | 0,08% | - |
| 19.03.2025 | 30,97 | 32,30 | 30,94 | 32,23 | 4,37% | - |
| 18.03.2025 | 30,79 | 31,06 | 30,60 | 30,88 | 0,26% | - |
| 17.03.2025 | 30,62 | 31,02 | 30,30 | 30,80 | 0,29% | 100,00 |
| 14.03.2025 | 30,74 | 30,94 | 30,30 | 30,71 | 0,38% | 60,00 |
| 13.03.2025 | 30,63 | 31,09 | 30,49 | 30,59 | -0,29% | - |
| 12.03.2025 | 30,15 | 30,74 | 29,78 | 30,68 | 1,98% | 60,00 |
| 11.03.2025 | 29,61 | 30,18 | 29,32 | 30,09 | 1,25% | - |
| 10.03.2025 | 30,50 | 30,67 | 29,47 | 29,72 | -2,83% | 470,00 |
| 07.03.2025 | 30,93 | 30,97 | 30,00 | 30,58 | -1,35% | 31,00 |
| 06.03.2025 | 31,27 | 31,29 | 30,91 | 31,00 | -1,10% | - |
| 05.03.2025 | 31,66 | 31,67 | 31,08 | 31,35 | -0,68% | - |
| 04.03.2025 | 33,19 | 33,20 | 31,47 | 31,56 | -4,80% | - |
| 03.03.2025 | 33,47 | 33,80 | 32,94 | 33,15 | -1,35% | 176,00 |
| 28.02.2025 | 33,16 | 33,64 | 32,86 | 33,61 | 1,48% | 200,00 |
| 27.02.2025 | 32,49 | 33,48 | 32,42 | 33,12 | 2,14% | - |
| 26.02.2025 | 32,44 | 32,75 | 32,13 | 32,42 | 0,29% | 190,00 |
| 25.02.2025 | 32,50 | 32,82 | 32,17 | 32,33 | -0,69% | 11,00 |
| 24.02.2025 | 32,26 | 32,64 | 32,09 | 32,55 | 0,51% | 36,00 |
| 21.02.2025 | 32,80 | 33,15 | 32,05 | 32,39 | -1,25% | 160,00 |
| 20.02.2025 | 32,77 | 33,06 | 32,60 | 32,80 | -0,20% | 80,00 |
| 19.02.2025 | 33,17 | 33,34 | 32,64 | 32,86 | -0,86% | 54,00 |
| 18.02.2025 | 33,07 | 33,56 | 32,66 | 33,15 | 0,42% | 170,00 |
| 17.02.2025 | 32,94 | 33,26 | 32,91 | 33,01 | 0,26% | 16,00 |
| 14.02.2025 | 33,05 | 33,24 | 32,66 | 32,92 | -0,33% | 20,00 |
| 13.02.2025 | 33,14 | 33,51 | 32,93 | 33,03 | -0,51% | - |
| 12.02.2025 | 33,16 | 33,32 | 32,90 | 33,20 | 0,17% | 567,00 |
| 11.02.2025 | 33,21 | 33,75 | 32,97 | 33,15 | -0,47% | - |
| 10.02.2025 | 33,67 | 33,95 | 33,28 | 33,30 | -0,42% | 180,00 |
| 07.02.2025 | 33,55 | 33,81 | 33,42 | 33,44 | -0,25% | - |
| 06.02.2025 | 33,75 | 33,93 | 33,49 | 33,53 | -0,25% | 13,00 |
| 05.02.2025 | 32,99 | 33,67 | 32,74 | 33,61 | 1,74% | - |
| 04.02.2025 | 32,83 | 33,04 | 32,36 | 33,04 | 0,43% | 24,00 |
| 03.02.2025 | 33,17 | 33,58 | 31,81 | 32,90 | 0,67% | 666,00 |
| 31.01.2025 | 33,64 | 33,77 | 32,65 | 32,68 | -2,38% | 51,00 |
| 30.01.2025 | 32,77 | 33,59 | 32,71 | 33,47 | 2,18% | - |
| 29.01.2025 | 33,08 | 33,51 | 32,57 | 32,76 | -1,10% | - |
| 28.01.2025 | 32,36 | 33,53 | 32,04 | 33,12 | 2,48% | 64,00 |
| 27.01.2025 | 32,72 | 32,89 | 32,19 | 32,32 | -0,89% | 59,00 |
| 24.01.2025 | 32,41 | 32,94 | 32,01 | 32,61 | -0,78% | 2,00 |
| 23.01.2025 | 32,60 | 32,96 | 32,33 | 32,87 | 0,69% | 3,00 |
| 22.01.2025 | 32,86 | 32,94 | 32,64 | 32,64 | -0,70% | 10,00 |
| 21.01.2025 | 32,79 | 33,11 | 32,61 | 32,87 | 0,57% | 3,00 |
| 20.01.2025 | 32,92 | 32,95 | 32,65 | 32,69 | -0,94% | - |
| 17.01.2025 | 32,87 | 33,23 | 32,86 | 33,00 | 0,44% | - |
| 16.01.2025 | 32,96 | 33,25 | 32,79 | 32,85 | 0,06% | 31,00 |
| 15.01.2025 | 32,90 | 33,22 | 32,64 | 32,83 | -0,11% | 2,00 |
| 14.01.2025 | 33,34 | 33,45 | 32,65 | 32,87 | -1,90% | 60,00 |
| 13.01.2025 | 33,44 | 33,70 | 32,90 | 33,50 | 0,22% | 182,00 |