33,860€
-0,21%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 33,83 | 33,97 | 33,82 | 33,86 | -0,13% | - |
| 05.12.2025 | 33,82 | 34,02 | 33,48 | 33,91 | 0,12% | - |
| 04.12.2025 | 34,00 | 34,00 | 33,21 | 33,87 | 0,34% | - |
| 03.12.2025 | 32,31 | 33,77 | 31,66 | 33,75 | 4,55% | 3,00 |
| 02.12.2025 | 30,86 | 32,34 | 30,82 | 32,28 | 3,93% | 1.216,00 |
| 01.12.2025 | 31,46 | 31,60 | 30,65 | 31,06 | -1,91% | 690,00 |
| 28.11.2025 | 31,25 | 31,68 | 31,19 | 31,67 | 1,62% | - |
| 27.11.2025 | 31,18 | 31,22 | 31,15 | 31,16 | -0,72% | - |
| 26.11.2025 | 30,66 | 31,45 | 30,60 | 31,39 | 2,05% | - |
| 25.11.2025 | 30,29 | 30,90 | 29,98 | 30,76 | 1,17% | 298,00 |
| 24.11.2025 | 30,26 | 30,45 | 30,03 | 30,40 | -0,13% | 9,00 |
| 21.11.2025 | 30,65 | 30,82 | 30,24 | 30,44 | -1,04% | - |
| 20.11.2025 | 31,22 | 31,30 | 30,58 | 30,76 | -0,79% | - |
| 19.11.2025 | 30,96 | 31,14 | 30,56 | 31,01 | 0,00% | - |
| 18.11.2025 | 30,97 | 31,36 | 30,83 | 31,01 | 0,13% | - |
| 17.11.2025 | 31,55 | 31,61 | 30,95 | 30,97 | -1,35% | - |
| 14.11.2025 | 31,21 | 31,65 | 30,95 | 31,39 | 1,06% | - |
| 13.11.2025 | 31,27 | 31,30 | 31,01 | 31,06 | -0,32% | 110,00 |
| 12.11.2025 | 30,98 | 31,36 | 30,82 | 31,16 | 0,45% | - |
| 11.11.2025 | 30,85 | 31,05 | 30,61 | 31,02 | 0,83% | - |
| 10.11.2025 | 30,85 | 31,02 | 30,51 | 30,77 | -0,32% | 35,00 |
| 07.11.2025 | 30,96 | 30,97 | 30,40 | 30,87 | 0,08% | - |
| 06.11.2025 | 30,95 | 31,23 | 30,68 | 30,84 | -1,00% | - |
| 05.11.2025 | 31,37 | 31,57 | 31,13 | 31,15 | -0,75% | 741,00 |
| 04.11.2025 | 31,47 | 31,62 | 31,30 | 31,39 | -1,15% | - |
| 03.11.2025 | 31,79 | 32,05 | 30,96 | 31,75 | -0,41% | 54,00 |
| 31.10.2025 | 31,42 | 32,05 | 31,33 | 31,88 | -0,20% | 50,00 |
| 30.10.2025 | 32,79 | 32,86 | 31,61 | 31,95 | -2,52% | - |
| 29.10.2025 | 34,27 | 34,64 | 32,57 | 32,77 | -3,89% | 276,00 |
| 28.10.2025 | 34,01 | 34,49 | 34,01 | 34,10 | 0,10% | - |
| 27.10.2025 | 34,18 | 34,25 | 33,88 | 34,06 | 0,38% | - |
| 24.10.2025 | 33,58 | 34,06 | 33,47 | 33,93 | 1,04% | - |
| 23.10.2025 | 33,23 | 33,76 | 32,99 | 33,58 | 1,02% | 1,00 |
| 22.10.2025 | 33,46 | 33,53 | 32,91 | 33,24 | -0,37% | - |
| 21.10.2025 | 33,42 | 33,66 | 33,29 | 33,37 | -0,16% | 6,00 |
| 20.10.2025 | 32,94 | 33,55 | 32,92 | 33,42 | 1,21% | - |
| 17.10.2025 | 32,45 | 33,05 | 32,27 | 33,02 | 1,27% | 110,00 |
| 16.10.2025 | 33,09 | 33,21 | 32,50 | 32,61 | -1,66% | - |
| 15.10.2025 | 33,36 | 33,66 | 32,84 | 33,16 | -1,25% | - |
| 14.10.2025 | 33,41 | 33,80 | 33,08 | 33,58 | 0,06% | - |
| 13.10.2025 | 33,03 | 33,56 | 32,97 | 33,56 | 2,12% | 84,00 |
| 10.10.2025 | 33,45 | 33,66 | 32,60 | 32,86 | -1,84% | 18,00 |
| 09.10.2025 | 34,63 | 34,99 | 33,41 | 33,48 | -3,68% | - |
| 08.10.2025 | 34,08 | 34,80 | 33,94 | 34,76 | 2,25% | - |
| 07.10.2025 | 33,60 | 34,36 | 33,56 | 33,99 | 1,71% | 310,00 |
| 06.10.2025 | 33,13 | 33,82 | 33,13 | 33,42 | 1,09% | - |
| 03.10.2025 | 33,45 | 33,45 | 33,04 | 33,06 | -0,90% | - |
| 02.10.2025 | 32,80 | 33,45 | 32,71 | 33,36 | 2,03% | 412,00 |
| 01.10.2025 | 32,69 | 32,96 | 32,55 | 32,70 | -0,95% | - |
| 30.09.2025 | 33,08 | 33,21 | 32,51 | 33,01 | -0,27% | - |
| 29.09.2025 | 33,91 | 34,33 | 32,98 | 33,10 | -2,45% | - |
| 26.09.2025 | 32,86 | 34,46 | 32,66 | 33,93 | 2,80% | 183,00 |
| 25.09.2025 | 32,86 | 33,25 | 32,60 | 33,01 | -0,36% | - |
| 24.09.2025 | 33,00 | 33,35 | 32,96 | 33,13 | 0,49% | - |
| 23.09.2025 | 32,35 | 33,38 | 32,35 | 32,97 | 1,70% | 519,00 |
| 22.09.2025 | 32,78 | 32,78 | 32,28 | 32,42 | -1,22% | 150,00 |
| 19.09.2025 | 32,77 | 33,05 | 32,46 | 32,82 | 0,05% | - |
| 18.09.2025 | 32,78 | 32,96 | 32,54 | 32,80 | 0,69% | - |
| 17.09.2025 | 32,55 | 32,98 | 32,32 | 32,58 | 0,06% | - |
| 16.09.2025 | 32,89 | 33,00 | 32,47 | 32,56 | -1,02% | - |
| 15.09.2025 | 33,03 | 33,23 | 32,68 | 32,89 | -0,36% | - |
| 12.09.2025 | 33,47 | 33,76 | 32,98 | 33,01 | -4,95% | - |
| 11.09.2025 | 34,72 | 34,86 | 34,47 | 34,73 | -0,04% | - |
| 09.09.2025 | 34,90 | 35,21 | 34,67 | 34,75 | -0,34% | - |
| 08.09.2025 | 34,87 | 34,90 | 34,86 | 34,87 | 0,14% | - |
| 05.09.2025 | 35,31 | 35,40 | 34,26 | 34,82 | -1,43% | - |
| 04.09.2025 | 35,40 | 35,58 | 35,10 | 35,32 | -0,20% | 29,00 |
| 03.09.2025 | 35,90 | 36,10 | 35,05 | 35,39 | -1,76% | 50,00 |
| 02.09.2025 | 35,51 | 36,15 | 35,12 | 36,03 | 1,28% | - |
| 01.09.2025 | 35,49 | 35,57 | 35,43 | 35,57 | 0,11% | - |
| 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% | - |