29,275€
-1,56%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 29,19 | 29,19 | 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 |
| 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% | - |