33,635€
4,55%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 32,59 | 32,59 | 32,56 | 32,56 | 0,00% | 50,00 |
| 09.01.2025 | 32,56 | 32,56 | 32,56 | 32,56 | 1,18% | - |
| 08.01.2025 | 32,18 | 32,18 | 32,18 | 32,18 | 1,58% | - |
| 07.01.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -0,25% | - |
| 06.01.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -1,79% | - |
| 03.01.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -0,92% | - |
| 02.01.2025 | 32,64 | 32,64 | 32,64 | 32,64 | 1,30% | - |
| 30.12.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 0,19% | - |
| 27.12.2024 | 32,16 | 32,16 | 32,16 | 32,16 | 1,68% | - |
| 23.12.2024 | 31,63 | 31,63 | 31,63 | 31,63 | 0,00% | - |
| 20.12.2024 | 31,63 | 31,63 | 31,63 | 31,63 | 0,99% | - |
| 19.12.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 0,35% | - |
| 18.12.2024 | 31,21 | 31,21 | 31,21 | 31,21 | -2,10% | - |
| 17.12.2024 | 31,51 | 31,88 | 31,51 | 31,88 | 2,67% | 40,00 |
| 16.12.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,98% | - |
| 13.12.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,13% | - |
| 12.12.2024 | 30,79 | 30,79 | 30,79 | 30,79 | 0,42% | - |
| 11.12.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -0,10% | - |
| 10.12.2024 | 30,05 | 30,69 | 30,05 | 30,69 | 1,52% | 383,00 |
| 09.12.2024 | 30,23 | 30,23 | 30,23 | 30,23 | -1,60% | - |
| 06.12.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -0,84% | - |
| 05.12.2024 | 30,98 | 30,98 | 30,98 | 30,98 | 1,47% | - |
| 04.12.2024 | 30,53 | 30,53 | 30,53 | 30,53 | -1,26% | - |
| 03.12.2024 | 30,92 | 30,92 | 30,92 | 30,92 | 1,78% | - |
| 02.12.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,33% | - |
| 29.11.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -0,23% | - |
| 28.11.2024 | 30,55 | 30,55 | 30,55 | 30,55 | 0,00% | - |
| 27.11.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -0,84% | - |
| 26.11.2024 | 30,81 | 30,81 | 30,81 | 30,81 | 0,20% | - |
| 25.11.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 3,64% | - |
| 22.11.2024 | 29,67 | 29,67 | 29,67 | 29,67 | -0,93% | - |
| 21.11.2024 | 29,95 | 29,95 | 29,95 | 29,95 | 0,47% | - |
| 20.11.2024 | 29,81 | 29,81 | 29,81 | 29,81 | 1,74% | - |
| 19.11.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 1,49% | - |
| 18.11.2024 | 28,87 | 28,87 | 28,87 | 28,87 | 2,09% | - |
| 15.11.2024 | 28,28 | 28,28 | 28,28 | 28,28 | -0,84% | - |
| 14.11.2024 | 28,52 | 28,52 | 28,52 | 28,52 | -1,35% | - |
| 13.11.2024 | 28,91 | 28,91 | 28,91 | 28,91 | 0,21% | - |
| 12.11.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,21% | - |
| 11.11.2024 | 28,79 | 28,79 | 28,79 | 28,79 | 1,55% | - |
| 08.11.2024 | 28,35 | 28,35 | 28,35 | 28,35 | -1,08% | - |
| 07.11.2024 | 28,66 | 28,66 | 28,66 | 28,66 | -5,85% | - |
| 06.11.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 1,64% | - |
| 05.11.2024 | 29,95 | 29,95 | 29,95 | 29,95 | 0,00% | - |
| 04.11.2024 | 29,95 | 29,95 | 29,95 | 29,95 | 1,56% | - |
| 01.11.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -1,40% | - |
| 31.10.2024 | 29,91 | 29,91 | 29,91 | 29,91 | -0,40% | - |
| 30.10.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 4,34% | - |
| 29.10.2024 | 28,78 | 28,78 | 28,78 | 28,78 | -0,38% | - |
| 28.10.2024 | 28,89 | 28,89 | 28,89 | 28,89 | -0,24% | - |
| 25.10.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -1,83% | - |
| 24.10.2024 | 29,50 | 29,50 | 29,50 | 29,50 | -1,63% | - |
| 23.10.2024 | 29,99 | 29,99 | 29,99 | 29,99 | -0,83% | - |
| 22.10.2024 | 30,24 | 30,24 | 30,24 | 30,24 | 4,60% | - |
| 21.10.2024 | 28,91 | 28,91 | 28,91 | 28,91 | -1,70% | - |
| 18.10.2024 | 29,41 | 29,41 | 29,41 | 29,41 | 0,48% | - |
| 17.10.2024 | 29,27 | 29,27 | 29,27 | 29,27 | 1,39% | - |
| 16.10.2024 | 28,87 | 28,87 | 28,87 | 28,87 | 1,83% | - |
| 15.10.2024 | 28,35 | 28,35 | 28,35 | 28,35 | -0,49% | - |
| 14.10.2024 | 28,49 | 28,49 | 28,49 | 28,49 | 1,79% | - |
| 11.10.2024 | 27,99 | 27,99 | 27,99 | 27,99 | -2,51% | - |
| 10.10.2024 | 28,71 | 28,71 | 28,71 | 28,71 | -1,20% | - |
| 09.10.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -0,68% | - |
| 08.10.2024 | 29,26 | 29,26 | 29,26 | 29,26 | -0,31% | - |
| 07.10.2024 | 29,35 | 29,35 | 29,35 | 29,35 | 1,91% | - |