31,870€
-0,22%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 28,64 | 29,20 | 28,23 | 28,98 | 1,29% | - |
| 07.11.2024 | 28,68 | 29,32 | 28,33 | 28,61 | -1,43% | - |
| 06.11.2024 | 31,02 | 31,10 | 27,00 | 29,02 | -3,15% | 599,00 |
| 05.11.2024 | 30,79 | 30,99 | 29,88 | 29,97 | -0,93% | 271,00 |
| 04.11.2024 | 30,20 | 30,60 | 29,87 | 30,25 | -0,38% | 56,00 |
| 01.11.2024 | 29,96 | 30,56 | 29,90 | 30,36 | 1,91% | 1,00 |
| 31.10.2024 | 30,22 | 30,28 | 29,66 | 29,79 | -1,65% | - |
| 30.10.2024 | 30,29 | 30,71 | 29,93 | 30,29 | -0,10% | 40,00 |
| 29.10.2024 | 29,04 | 30,58 | 28,85 | 30,32 | 4,35% | 438,00 |
| 28.10.2024 | 29,23 | 29,46 | 28,50 | 29,06 | -0,27% | 552,00 |
| 25.10.2024 | 29,37 | 29,53 | 28,99 | 29,14 | -0,34% | 10,00 |
| 24.10.2024 | 29,52 | 29,99 | 29,17 | 29,24 | -3,56% | 342,00 |
| 23.10.2024 | 30,23 | 30,60 | 29,71 | 30,32 | -0,23% | 33,00 |
| 22.10.2024 | 30,53 | 30,93 | 30,18 | 30,39 | -0,80% | 146,00 |
| 21.10.2024 | 29,20 | 30,86 | 29,12 | 30,63 | 4,77% | 61,00 |
| 18.10.2024 | 29,70 | 29,76 | 29,20 | 29,24 | -1,78% | - |
| 17.10.2024 | 29,55 | 30,04 | 29,53 | 29,77 | 0,68% | 115,00 |
| 16.10.2024 | 29,13 | 29,57 | 29,04 | 29,57 | 1,20% | 70,00 |
| 15.10.2024 | 28,67 | 29,33 | 28,53 | 29,22 | 1,88% | 18,00 |
| 14.10.2024 | 28,58 | 29,00 | 28,10 | 28,68 | -0,21% | 3,00 |
| 11.10.2024 | 28,19 | 28,79 | 27,87 | 28,74 | 1,66% | 20,00 |
| 10.10.2024 | 29,00 | 29,05 | 28,11 | 28,27 | -2,62% | - |
| 09.10.2024 | 29,35 | 29,49 | 28,88 | 29,03 | -1,21% | 4,00 |
| 08.10.2024 | 29,56 | 29,70 | 29,25 | 29,38 | -0,74% | - |
| 07.10.2024 | 29,66 | 30,10 | 29,41 | 29,60 | -0,19% | 10,00 |
| 04.10.2024 | 29,08 | 29,66 | 29,03 | 29,66 | 1,54% | 25,00 |
| 03.10.2024 | 29,67 | 29,83 | 29,20 | 29,21 | -1,68% | - |
| 02.10.2024 | 29,67 | 29,89 | 29,52 | 29,71 | -0,32% | - |
| 01.10.2024 | 29,17 | 29,81 | 28,80 | 29,80 | 1,83% | - |
| 30.09.2024 | 29,65 | 29,75 | 29,13 | 29,27 | -1,35% | 2,00 |
| 27.09.2024 | 29,67 | 29,79 | 29,38 | 29,67 | 0,30% | 130,00 |
| 26.09.2024 | 29,56 | 29,82 | 29,44 | 29,58 | 0,14% | - |
| 25.09.2024 | 29,59 | 29,90 | 29,50 | 29,54 | -0,69% | - |
| 24.09.2024 | 30,12 | 30,16 | 29,67 | 29,74 | -1,29% | - |
| 23.09.2024 | 29,72 | 30,25 | 29,48 | 30,13 | 1,76% | - |
| 20.09.2024 | 29,35 | 29,62 | 29,28 | 29,61 | 0,87% | - |
| 19.09.2024 | 29,78 | 30,05 | 29,36 | 29,36 | -1,14% | - |
| 18.09.2024 | 29,76 | 29,86 | 29,48 | 29,70 | -0,03% | 50,00 |
| 17.09.2024 | 29,53 | 29,81 | 29,26 | 29,71 | 0,47% | 40,00 |
| 16.09.2024 | 29,99 | 30,09 | 29,51 | 29,57 | -1,56% | 65,00 |
| 13.09.2024 | 30,40 | 30,47 | 29,27 | 30,04 | -1,38% | - |
| 12.09.2024 | 30,67 | 30,74 | 30,36 | 30,46 | -0,47% | - |
| 11.09.2024 | 30,10 | 30,60 | 29,88 | 30,60 | 1,11% | - |
| 10.09.2024 | 30,52 | 30,63 | 29,97 | 30,27 | -0,77% | - |
| 09.09.2024 | 29,74 | 30,59 | 29,74 | 30,50 | 2,95% | - |
| 06.09.2024 | 30,32 | 30,52 | 29,62 | 29,63 | -2,23% | 2,00 |
| 05.09.2024 | 30,44 | 30,59 | 30,13 | 30,30 | -0,61% | - |
| 04.09.2024 | 30,02 | 30,82 | 29,93 | 30,49 | 0,88% | - |
| 03.09.2024 | 31,80 | 31,83 | 30,08 | 30,22 | -5,01% | 50,00 |
| 02.09.2024 | 31,86 | 31,86 | 31,74 | 31,82 | 0,03% | - |
| 30.08.2024 | 31,57 | 31,84 | 31,43 | 31,81 | 0,98% | - |
| 29.08.2024 | 31,23 | 31,76 | 31,06 | 31,50 | 0,80% | - |
| 28.08.2024 | 31,41 | 31,45 | 31,11 | 31,25 | -0,18% | - |
| 27.08.2024 | 31,20 | 31,41 | 30,91 | 31,30 | 0,37% | 1,00 |
| 26.08.2024 | 31,43 | 31,57 | 31,04 | 31,19 | -0,70% | 2,00 |
| 23.08.2024 | 31,39 | 31,53 | 31,11 | 31,41 | 0,11% | - |
| 22.08.2024 | 31,26 | 31,44 | 30,98 | 31,37 | 0,40% | 7,00 |
| 21.08.2024 | 31,17 | 31,26 | 30,94 | 31,25 | 0,58% | - |
| 20.08.2024 | 31,72 | 31,76 | 30,95 | 31,07 | -2,03% | - |
| 19.08.2024 | 31,92 | 32,06 | 31,57 | 31,71 | -0,75% | - |
| 16.08.2024 | 31,65 | 32,14 | 31,28 | 31,95 | 1,12% | 151,00 |
| 15.08.2024 | 31,15 | 31,74 | 30,99 | 31,60 | 1,74% | 40,00 |
| 14.08.2024 | 31,14 | 31,25 | 30,72 | 31,06 | -0,18% | 39,00 |
| 13.08.2024 | 31,00 | 31,27 | 30,69 | 31,11 | 0,63% | - |
| 12.08.2024 | 31,01 | 31,10 | 30,73 | 30,92 | -0,29% | 9,00 |
| 09.08.2024 | 30,94 | 31,14 | 30,77 | 31,01 | 0,24% | - |
| 08.08.2024 | 30,33 | 31,13 | 30,23 | 30,93 | 1,71% | - |
| 07.08.2024 | 30,87 | 30,95 | 30,38 | 30,41 | -0,51% | - |
| 06.08.2024 | 30,58 | 31,04 | 30,13 | 30,57 | -0,36% | 65,00 |
| 05.08.2024 | 31,05 | 31,15 | 29,84 | 30,68 | -2,56% | 237,00 |