35,550€
-0,63%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 35,78 | 35,96 | 35,45 | 35,53 | -0,68% | - |
| 28.08.2025 | 35,93 | 35,99 | 35,62 | 35,78 | -0,35% | 2,00 |
| 27.08.2025 | 35,74 | 36,08 | 35,57 | 35,90 | 0,80% | - |
| 26.08.2025 | 34,48 | 35,62 | 34,44 | 35,62 | 2,89% | - |
| 25.08.2025 | 34,96 | 35,14 | 34,62 | 34,62 | -0,87% | 66,00 |
| 22.08.2025 | 34,39 | 35,43 | 34,28 | 34,92 | 1,90% | - |
| 21.08.2025 | 34,02 | 34,81 | 33,87 | 34,27 | 0,76% | 176,00 |
| 20.08.2025 | 34,08 | 34,14 | 33,75 | 34,01 | -0,37% | - |
| 19.08.2025 | 34,78 | 35,00 | 33,86 | 34,14 | -2,00% | 330,00 |
| 18.08.2025 | 35,12 | 35,27 | 34,66 | 34,83 | -0,94% | - |
| 15.08.2025 | 35,32 | 35,36 | 34,81 | 35,16 | 0,06% | 41,00 |
| 14.08.2025 | 34,85 | 35,23 | 34,61 | 35,14 | 0,60% | - |
| 13.08.2025 | 34,67 | 35,18 | 34,40 | 34,93 | 0,63% | - |
| 12.08.2025 | 34,04 | 34,77 | 34,02 | 34,71 | 1,91% | - |
| 11.08.2025 | 34,35 | 34,55 | 34,05 | 34,06 | -0,73% | 126,00 |
| 08.08.2025 | 34,25 | 35,08 | 34,24 | 34,31 | 0,23% | 200,00 |
| 07.08.2025 | 33,94 | 34,59 | 33,92 | 34,23 | 1,00% | - |
| 06.08.2025 | 33,58 | 34,35 | 33,03 | 33,89 | -0,24% | - |
| 05.08.2025 | 33,82 | 34,17 | 33,53 | 33,97 | 0,64% | - |
| 04.08.2025 | 33,92 | 34,07 | 33,40 | 33,76 | -0,09% | 1,00 |
| 01.08.2025 | 34,38 | 34,47 | 33,24 | 33,79 | -1,86% | 6,00 |
| 31.07.2025 | 34,92 | 35,19 | 34,21 | 34,43 | -1,38% | 10,00 |
| 30.07.2025 | 34,79 | 35,43 | 34,67 | 34,91 | 0,49% | 29,00 |
| 29.07.2025 | 36,00 | 36,79 | 34,71 | 34,74 | -3,16% | - |
| 28.07.2025 | 35,07 | 35,90 | 35,07 | 35,87 | 2,90% | - |
| 25.07.2025 | 34,96 | 35,14 | 34,39 | 34,86 | 0,00% | 274,00 |
| 24.07.2025 | 35,14 | 35,30 | 34,81 | 34,86 | -1,09% | - |
| 23.07.2025 | 34,74 | 35,37 | 34,69 | 35,25 | 1,95% | - |
| 22.07.2025 | 34,79 | 34,84 | 34,37 | 34,57 | -0,58% | - |
| 21.07.2025 | 34,91 | 35,09 | 34,77 | 34,77 | -0,40% | - |
| 18.07.2025 | 35,12 | 35,24 | 34,64 | 34,91 | -0,61% | 21,00 |
| 17.07.2025 | 34,88 | 35,38 | 34,88 | 35,13 | 0,88% | - |
| 16.07.2025 | 34,82 | 35,44 | 34,44 | 34,82 | -0,43% | - |
| 15.07.2025 | 34,75 | 35,46 | 34,74 | 34,97 | 0,49% | 11,00 |
| 14.07.2025 | 34,02 | 34,91 | 34,01 | 34,80 | 1,87% | - |
| 11.07.2025 | 33,93 | 34,52 | 33,78 | 34,16 | 0,41% | 102,00 |
| 10.07.2025 | 33,98 | 34,34 | 33,83 | 34,02 | -0,23% | - |
| 09.07.2025 | 33,04 | 34,50 | 33,03 | 34,10 | 3,10% | - |
| 08.07.2025 | 33,16 | 33,41 | 32,97 | 33,08 | -0,32% | 2,00 |
| 07.07.2025 | 32,84 | 33,29 | 32,82 | 33,18 | 1,45% | - |
| 04.07.2025 | 32,81 | 32,82 | 32,68 | 32,71 | -0,79% | - |
| 03.07.2025 | 32,61 | 33,19 | 32,40 | 32,97 | 1,17% | - |
| 02.07.2025 | 32,58 | 32,99 | 32,53 | 32,59 | 0,26% | 284,00 |
| 01.07.2025 | 32,36 | 32,75 | 32,03 | 32,50 | 0,43% | - |
| 30.06.2025 | 33,16 | 33,17 | 32,23 | 32,36 | -1,76% | 107,00 |
| 27.06.2025 | 31,92 | 32,94 | 31,67 | 32,94 | 3,62% | - |
| 26.06.2025 | 31,52 | 32,03 | 31,38 | 31,79 | 0,79% | - |
| 25.06.2025 | 31,90 | 31,95 | 31,50 | 31,54 | -1,00% | - |
| 24.06.2025 | 32,20 | 32,28 | 31,68 | 31,86 | -0,67% | - |
| 23.06.2025 | 32,18 | 32,41 | 31,92 | 32,08 | -0,22% | 638,00 |
| 20.06.2025 | 31,91 | 32,47 | 31,87 | 32,15 | 1,13% | - |
| 19.06.2025 | 32,10 | 32,10 | 31,66 | 31,79 | -1,12% | 55,00 |
| 18.06.2025 | 32,27 | 32,48 | 32,05 | 32,15 | -0,46% | 30,00 |
| 17.06.2025 | 31,90 | 32,34 | 31,69 | 32,30 | 0,91% | - |
| 16.06.2025 | 31,91 | 32,16 | 31,84 | 32,01 | 0,57% | - |
| 13.06.2025 | 32,07 | 32,47 | 31,81 | 31,83 | -1,68% | 10,00 |
| 12.06.2025 | 33,17 | 33,27 | 31,69 | 32,37 | -3,01% | - |
| 11.06.2025 | 33,54 | 33,72 | 33,27 | 33,38 | -0,74% | - |
| 10.06.2025 | 33,89 | 34,07 | 33,53 | 33,63 | -0,81% | 938,00 |
| 09.06.2025 | 33,17 | 34,06 | 33,17 | 33,90 | 1,85% | - |
| 06.06.2025 | 33,07 | 33,42 | 32,91 | 33,29 | 1,06% | - |
| 05.06.2025 | 33,11 | 33,23 | 32,70 | 32,94 | -0,72% | 50,00 |
| 04.06.2025 | 33,61 | 33,63 | 33,16 | 33,18 | -1,38% | 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 |