31,865€
1,74%
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 | 31,63 | 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% | - |
| 04.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,11% | - |
| 03.10.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -0,03% | - |
| 02.10.2024 | 29,43 | 29,43 | 29,43 | 29,43 | 1,87% | - |
| 01.10.2024 | 28,89 | 28,89 | 28,89 | 28,89 | -1,53% | - |
| 30.09.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 0,03% | - |
| 27.09.2024 | 29,33 | 29,33 | 29,33 | 29,33 | 0,27% | - |
| 26.09.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -0,31% | - |
| 25.09.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -1,61% | - |
| 24.09.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 1,43% | - |
| 23.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,17% | - |
| 20.09.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -1,29% | - |
| 19.09.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 0,03% | - |
| 18.09.2024 | 29,43 | 29,43 | 29,43 | 29,43 | 0,65% | - |
| 17.09.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -1,48% | - |
| 16.09.2024 | 29,68 | 29,68 | 29,68 | 29,68 | -1,43% | - |
| 13.09.2024 | 30,11 | 30,11 | 30,11 | 30,11 | -0,63% | - |
| 12.09.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 1,47% | - |
| 11.09.2024 | 29,86 | 29,86 | 29,86 | 29,86 | -1,22% | - |
| 10.09.2024 | 30,23 | 30,23 | 30,23 | 30,23 | 2,68% | - |
| 09.09.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -1,80% | - |
| 06.09.2024 | 29,98 | 29,98 | 29,98 | 29,98 | -0,56% | - |
| 05.09.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 1,34% | - |
| 04.09.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -5,56% | - |
| 03.09.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,03% | - |
| 02.09.2024 | 31,51 | 31,51 | 31,51 | 31,51 | 0,83% | - |
| 30.08.2024 | 31,25 | 31,25 | 31,25 | 31,25 | 1,49% | - |
| 29.08.2024 | 30,79 | 30,79 | 30,79 | 30,79 | -1,00% | - |
| 28.08.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,68% | - |
| 27.08.2024 | 30,89 | 30,89 | 30,89 | 30,89 | -0,74% | - |
| 26.08.2024 | 31,12 | 31,12 | 31,12 | 31,12 | 0,16% | - |
| 23.08.2024 | 31,07 | 31,07 | 31,07 | 31,07 | 0,39% | - |
| 22.08.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,32% | - |
| 21.08.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -1,75% | - |
| 20.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 19.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,96% | - |
| 16.08.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 1,66% | - |
| 15.08.2024 | 30,79 | 30,79 | 30,79 | 30,79 | -0,06% | - |
| 14.08.2024 | 30,81 | 30,81 | 30,81 | 30,81 | 0,49% | - |
| 13.08.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -2,08% | - |
| 12.08.2024 | 30,70 | 31,31 | 30,70 | 31,31 | 2,29% | 30,00 |
| 09.08.2024 | 30,61 | 30,61 | 30,61 | 30,61 | 1,93% | - |
| 08.08.2024 | 30,03 | 30,03 | 30,03 | 30,03 | -1,38% | - |
| 07.08.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,36% | - |
| 06.08.2024 | 30,56 | 30,56 | 30,56 | 30,56 | 1,66% | - |
| 05.08.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -6,65% | - |