28,690€
-2,66%
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 | 28,68 | -2,70% | - |
| 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 |
| 10.01.2025 | 32,72 | 33,63 | 32,55 | 33,43 | 2,23% | - |
| 09.01.2025 | 32,88 | 32,99 | 32,61 | 32,70 | -0,43% | 24,00 |
| 08.01.2025 | 32,54 | 32,90 | 32,46 | 32,84 | 1,03% | 316,00 |
| 07.01.2025 | 32,00 | 32,51 | 31,89 | 32,50 | 1,48% | 174,00 |
| 06.01.2025 | 32,07 | 32,45 | 31,73 | 32,03 | -0,20% | - |
| 03.01.2025 | 32,70 | 32,75 | 32,09 | 32,09 | -1,88% | 363,00 |
| 02.01.2025 | 32,80 | 33,20 | 32,32 | 32,71 | 3,12% | 421,00 |
| 30.12.2024 | 32,43 | 32,47 | 31,61 | 31,72 | -2,82% | 587,00 |
| 27.12.2024 | 32,52 | 32,68 | 32,32 | 32,64 | 1,70% | 32,00 |
| 23.12.2024 | 31,97 | 32,31 | 31,79 | 32,09 | 0,55% | 1,00 |
| 20.12.2024 | 31,77 | 32,17 | 31,46 | 31,92 | -0,08% | 2,00 |
| 19.12.2024 | 31,68 | 32,35 | 31,62 | 31,94 | 0,77% | 178,00 |
| 18.12.2024 | 31,57 | 32,23 | 31,28 | 31,70 | 0,43% | 30,00 |
| 17.12.2024 | 31,80 | 32,14 | 31,36 | 31,56 | -1,36% | 92,00 |
| 16.12.2024 | 31,39 | 32,00 | 31,05 | 32,00 | 1,99% | - |
| 13.12.2024 | 31,06 | 31,65 | 30,90 | 31,37 | 0,84% | - |
| 12.12.2024 | 31,07 | 31,41 | 31,01 | 31,11 | -0,19% | 409,00 |
| 11.12.2024 | 30,96 | 31,42 | 30,69 | 31,17 | 0,89% | 4,00 |
| 10.12.2024 | 30,38 | 31,65 | 30,38 | 30,90 | 1,68% | - |
| 09.12.2024 | 30,22 | 31,07 | 30,22 | 30,39 | -0,38% | 3,00 |
| 06.12.2024 | 31,19 | 31,20 | 30,37 | 30,50 | -0,42% | 30,00 |
| 05.12.2024 | 31,34 | 31,34 | 30,62 | 30,63 | -2,12% | - |
| 04.12.2024 | 30,90 | 31,30 | 30,75 | 31,30 | 1,29% | 199,00 |
| 03.12.2024 | 31,20 | 31,51 | 30,76 | 30,90 | -1,03% | 15,00 |
| 02.12.2024 | 30,69 | 31,40 | 30,49 | 31,22 | 2,03% | 299,00 |
| 29.11.2024 | 30,83 | 30,97 | 29,78 | 30,60 | -0,44% | 3,00 |
| 28.11.2024 | 30,88 | 30,92 | 30,71 | 30,73 | -0,15% | - |
| 27.11.2024 | 30,88 | 30,88 | 30,51 | 30,78 | -0,21% | - |
| 26.11.2024 | 31,13 | 31,22 | 30,69 | 30,84 | -0,72% | 1,00 |
| 25.11.2024 | 31,18 | 31,58 | 30,74 | 31,07 | -0,38% | 16,00 |
| 22.11.2024 | 29,99 | 31,24 | 29,78 | 31,19 | 4,14% | 197,00 |
| 21.11.2024 | 30,27 | 30,71 | 29,72 | 29,95 | -1,33% | - |
| 20.11.2024 | 30,15 | 30,55 | 30,06 | 30,35 | 0,80% | - |
| 19.11.2024 | 29,61 | 30,23 | 29,26 | 30,11 | 1,83% | 50,00 |
| 18.11.2024 | 29,02 | 29,57 | 28,66 | 29,57 | 1,49% | 60,00 |
| 15.11.2024 | 28,48 | 29,14 | 28,24 | 29,14 | 1,48% | 6,00 |
| 14.11.2024 | 28,79 | 29,21 | 28,45 | 28,71 | -0,07% | - |
| 13.11.2024 | 29,16 | 29,52 | 28,72 | 28,73 | -1,59% | - |
| 12.11.2024 | 29,14 | 29,79 | 28,86 | 29,20 | 0,34% | 20,00 |
| 11.11.2024 | 29,32 | 30,29 | 29,09 | 29,10 | 0,41% | 62,00 |