33,275€
1,48%
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 | 33,60 | 33,61 | 33,20 | 33,28 | 1,49% | - |
| 03.06.2025 | 32,75 | 32,79 | 32,75 | 32,79 | 1,11% | 10,00 |
| 02.06.2025 | 32,43 | 32,43 | 32,43 | 32,43 | -1,55% | - |
| 30.05.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 0,34% | - |
| 29.05.2025 | 33,12 | 33,12 | 32,83 | 32,83 | 1,17% | - |
| 28.05.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -2,52% | - |
| 27.05.2025 | 32,46 | 33,29 | 32,46 | 33,29 | 2,94% | 5,00 |
| 26.05.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -0,61% | - |
| 23.05.2025 | 32,54 | 32,54 | 32,54 | 32,54 | 0,49% | - |
| 22.05.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -1,34% | - |
| 21.05.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -0,58% | - |
| 20.05.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -0,90% | - |
| 19.05.2025 | 33,31 | 33,31 | 33,31 | 33,31 | 0,79% | - |
| 16.05.2025 | 33,05 | 33,05 | 33,05 | 33,05 | 0,85% | - |
| 15.05.2025 | 32,77 | 32,77 | 32,77 | 32,77 | -0,76% | - |
| 14.05.2025 | 33,02 | 33,02 | 33,02 | 33,02 | 0,64% | - |
| 13.05.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -3,59% | - |
| 12.05.2025 | 32,92 | 34,03 | 32,92 | 34,03 | 5,85% | 120,00 |
| 09.05.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 2,00% | - |
| 08.05.2025 | 31,52 | 31,52 | 31,52 | 31,52 | 0,90% | - |
| 07.05.2025 | 31,24 | 31,24 | 31,24 | 31,24 | -0,16% | - |
| 06.05.2025 | 31,29 | 31,29 | 31,29 | 31,29 | -1,88% | - |
| 05.05.2025 | 31,29 | 31,89 | 31,29 | 31,89 | 1,11% | 20,00 |
| 02.05.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 0,96% | - |
| 30.04.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 0,35% | - |
| 29.04.2025 | 31,13 | 31,13 | 31,13 | 31,13 | 2,77% | - |
| 28.04.2025 | 30,29 | 30,29 | 30,29 | 30,29 | -0,62% | - |
| 25.04.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 0,26% | - |
| 24.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,08% | - |
| 23.04.2025 | 29,78 | 29,78 | 29,78 | 29,78 | 4,09% | - |
| 22.04.2025 | 28,61 | 28,61 | 28,61 | 28,61 | -1,68% | - |
| 17.04.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 1,68% | - |
| 16.04.2025 | 28,62 | 28,62 | 28,62 | 28,62 | -0,21% | - |
| 15.04.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 0,00% | - |
| 14.04.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -1,04% | - |
| 11.04.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -2,88% | - |
| 10.04.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 12,69% | - |
| 09.04.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -0,08% | - |
| 08.04.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 2,87% | - |
| 07.04.2025 | 25,12 | 25,76 | 25,12 | 25,76 | -10,87% | 425,00 |
| 04.04.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -2,82% | - |
| 03.04.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -5,29% | - |
| 02.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,35% | - |
| 01.04.2025 | 31,51 | 31,51 | 31,51 | 31,51 | -0,35% | - |
| 31.03.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -2,04% | - |
| 28.03.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -0,65% | - |
| 27.03.2025 | 32,49 | 32,49 | 32,49 | 32,49 | -0,21% | - |
| 26.03.2025 | 32,56 | 32,56 | 32,56 | 32,56 | -0,15% | - |
| 25.03.2025 | 32,61 | 32,61 | 32,61 | 32,61 | -0,12% | - |
| 24.03.2025 | 32,65 | 32,65 | 32,65 | 32,65 | 0,21% | - |
| 21.03.2025 | 31,98 | 32,58 | 31,98 | 32,58 | 1,91% | 15,00 |
| 20.03.2025 | 31,97 | 31,97 | 31,97 | 31,97 | 4,31% | - |
| 19.03.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 0,69% | - |
| 18.03.2025 | 30,44 | 30,44 | 30,44 | 30,44 | -1,71% | - |
| 17.03.2025 | 30,34 | 31,00 | 30,34 | 30,97 | 1,84% | 295,00 |
| 14.03.2025 | 30,41 | 30,41 | 30,41 | 30,41 | 0,43% | - |
| 13.03.2025 | 30,28 | 30,28 | 30,28 | 30,28 | 1,41% | - |
| 12.03.2025 | 29,86 | 29,86 | 29,86 | 29,86 | 1,70% | - |
| 11.03.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -2,88% | - |
| 10.03.2025 | 30,23 | 30,23 | 30,23 | 30,23 | -1,24% | - |
| 07.03.2025 | 30,61 | 30,61 | 30,61 | 30,61 | -1,10% | - |
| 06.03.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -0,96% | - |
| 05.03.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -4,90% | - |
| 04.03.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -1,14% | - |
| 03.03.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 1,22% | - |
| 28.02.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 2,08% | - |
| 27.02.2025 | 32,17 | 32,17 | 32,17 | 32,17 | 0,19% | - |
| 26.02.2025 | 32,11 | 32,11 | 32,11 | 32,11 | -0,16% | - |
| 25.02.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 0,41% | - |
| 24.02.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -1,48% | - |
| 21.02.2025 | 32,51 | 32,51 | 32,51 | 32,51 | -1,87% | - |
| 20.02.2025 | 33,13 | 33,13 | 33,13 | 33,13 | 0,91% | 20,00 |
| 19.02.2025 | 32,83 | 32,83 | 32,83 | 32,83 | 0,37% | - |
| 18.02.2025 | 32,71 | 32,71 | 32,71 | 32,71 | 0,34% | - |
| 17.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,31% | - |
| 14.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -2,18% | - |
| 13.02.2025 | 32,77 | 33,43 | 32,77 | 33,43 | 1,86% | 15,00 |
| 12.02.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -0,27% | - |
| 11.02.2025 | 32,91 | 32,91 | 32,91 | 32,91 | -0,66% | - |
| 10.02.2025 | 33,13 | 33,13 | 33,13 | 33,13 | -0,24% | - |
| 07.02.2025 | 33,21 | 33,21 | 33,21 | 33,21 | -0,57% | - |
| 06.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,23% | - |
| 05.02.2025 | 32,67 | 32,67 | 32,67 | 32,67 | 0,52% | - |
| 04.02.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,18% | - |
| 03.02.2025 | 32,56 | 32,56 | 32,56 | 32,56 | -2,13% | - |
| 31.01.2025 | 33,27 | 33,27 | 33,27 | 33,27 | 2,59% | - |
| 30.01.2025 | 32,43 | 32,43 | 32,43 | 32,43 | -1,07% | - |
| 29.01.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 2,05% | - |
| 28.01.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -1,71% | - |
| 27.01.2025 | 32,11 | 32,68 | 32,11 | 32,68 | 0,86% | 20,00 |
| 24.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,37% | - |
| 23.01.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -0,92% | - |
| 22.01.2025 | 32,58 | 32,58 | 32,58 | 32,58 | -1,87% | - |
| 21.01.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 1,93% | 181,00 |
| 20.01.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 0,18% | - |
| 17.01.2025 | 32,51 | 32,51 | 32,51 | 32,51 | -1,66% | - |
| 16.01.2025 | 32,52 | 33,06 | 32,52 | 33,06 | 1,57% | 30,00 |
| 15.01.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -1,39% | - |
| 14.01.2025 | 33,01 | 33,01 | 33,01 | 33,01 | 0,82% | - |
| 13.01.2025 | 33,08 | 33,08 | 32,74 | 32,74 | 0,55% | 1.000,00 |