33,185€
0,20%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,34 | 33,48 | 32,96 | 33,05 | -0,21% | - |
| 14.10.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 1,53% | - |
| 13.10.2025 | 32,62 | 32,62 | 32,62 | 32,62 | -1,42% | - |
| 10.10.2025 | 33,09 | 33,09 | 33,09 | 33,09 | -3,53% | - |
| 09.10.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 1,66% | - |
| 08.10.2025 | 33,74 | 33,74 | 33,74 | 33,74 | 1,26% | - |
| 07.10.2025 | 33,32 | 33,32 | 33,32 | 33,32 | 1,49% | - |
| 06.10.2025 | 32,83 | 32,83 | 32,83 | 32,83 | -0,76% | - |
| 03.10.2025 | 33,08 | 33,08 | 33,08 | 33,08 | 1,82% | - |
| 02.10.2025 | 32,49 | 32,49 | 32,49 | 32,49 | 0,19% | - |
| 01.10.2025 | 32,43 | 32,43 | 32,43 | 32,43 | -1,01% | - |
| 30.09.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -2,27% | - |
| 29.09.2025 | 33,52 | 33,52 | 33,52 | 33,52 | 3,08% | - |
| 26.09.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 0,06% | - |
| 25.09.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,46% | - |
| 24.09.2025 | 32,65 | 32,65 | 32,65 | 32,65 | 2,00% | - |
| 23.09.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -1,45% | - |
| 22.09.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 0,06% | - |
| 19.09.2025 | 32,46 | 32,46 | 32,46 | 32,46 | 0,06% | - |
| 18.09.2025 | 32,44 | 32,44 | 32,44 | 32,44 | 0,56% | - |
| 17.09.2025 | 32,26 | 32,26 | 32,26 | 32,26 | -0,95% | - |
| 16.09.2025 | 32,57 | 32,57 | 32,57 | 32,57 | -0,43% | - |
| 15.09.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -1,24% | - |
| 12.09.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -4,83% | - |
| 11.09.2025 | 34,72 | 34,89 | 34,37 | 34,80 | 0,61% | - |
| 10.09.2025 | 34,59 | 34,59 | 34,59 | 34,59 | -1,07% | - |
| 08.09.2025 | 34,87 | 35,13 | 34,45 | 34,97 | 0,04% | - |
| 05.09.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,34% | - |
| 04.09.2025 | 35,07 | 35,07 | 35,07 | 35,07 | -1,71% | - |
| 03.09.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 1,42% | - |
| 02.09.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 0,14% | - |
| 01.09.2025 | 35,13 | 35,13 | 35,13 | 35,13 | -0,87% | - |
| 29.08.2025 | 35,44 | 35,44 | 35,44 | 35,44 | -0,11% | - |
| 28.08.2025 | 35,48 | 35,48 | 35,48 | 35,48 | 0,34% | - |
| 27.08.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 3,60% | - |
| 26.08.2025 | 34,13 | 34,13 | 34,13 | 34,13 | -1,47% | - |
| 25.08.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 1,82% | - |
| 22.08.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 0,98% | - |
| 21.08.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -0,21% | - |
| 20.08.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -1,95% | - |
| 19.08.2025 | 34,43 | 34,43 | 34,43 | 34,43 | -0,95% | - |
| 18.08.2025 | 34,76 | 34,76 | 34,76 | 34,76 | 0,12% | - |
| 15.08.2025 | 34,72 | 34,72 | 34,72 | 34,72 | 0,61% | - |
| 14.08.2025 | 34,51 | 34,51 | 34,51 | 34,51 | 0,52% | - |
| 13.08.2025 | 34,33 | 34,33 | 34,33 | 34,33 | 1,90% | - |
| 12.08.2025 | 33,69 | 33,69 | 33,69 | 33,69 | -0,53% | - |
| 11.08.2025 | 33,87 | 33,87 | 33,87 | 33,87 | -1,20% | - |
| 08.08.2025 | 33,91 | 34,28 | 33,91 | 34,28 | 1,96% | 66,00 |
| 07.08.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -0,09% | - |
| 06.08.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 0,54% | - |
| 05.08.2025 | 33,47 | 33,47 | 33,47 | 33,47 | -0,18% | - |
| 04.08.2025 | 33,53 | 33,53 | 33,53 | 33,53 | -1,58% | - |
| 01.08.2025 | 34,07 | 34,07 | 34,07 | 34,07 | -1,62% | - |
| 31.07.2025 | 34,63 | 34,63 | 34,63 | 34,63 | 0,64% | - |
| 30.07.2025 | 34,41 | 34,41 | 34,41 | 34,41 | -3,34% | - |
| 29.07.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,77% | - |
| 28.07.2025 | 34,64 | 34,64 | 34,64 | 34,64 | 0,23% | - |
| 25.07.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -0,95% | - |
| 24.07.2025 | 34,89 | 34,89 | 34,89 | 34,89 | 1,63% | - |
| 23.07.2025 | 34,33 | 34,33 | 34,33 | 34,33 | -0,26% | - |
| 22.07.2025 | 34,42 | 34,42 | 34,42 | 34,42 | -0,35% | - |
| 21.07.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -0,55% | - |
| 18.07.2025 | 34,73 | 34,73 | 34,73 | 34,73 | 0,64% | - |
| 17.07.2025 | 34,51 | 34,51 | 34,51 | 34,51 | 0,09% | - |
| 16.07.2025 | 34,48 | 34,48 | 34,48 | 34,48 | 0,15% | - |
| 15.07.2025 | 34,43 | 34,43 | 34,43 | 34,43 | 1,92% | - |
| 14.07.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 0,30% | - |
| 11.07.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,00% | - |
| 10.07.2025 | 33,68 | 33,68 | 33,68 | 33,68 | -0,97% | - |
| 09.07.2025 | 32,72 | 34,01 | 32,72 | 34,01 | 3,56% | 70,00 |
| 08.07.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 1,05% | - |
| 07.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | - |
| 04.07.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,71% | - |
| 03.07.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 0,06% | - |
| 02.07.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 0,72% | - |
| 01.07.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -2,05% | - |
| 30.06.2025 | 32,69 | 32,69 | 32,69 | 32,69 | 3,65% | - |
| 27.06.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 1,22% | - |
| 26.06.2025 | 31,16 | 31,16 | 31,16 | 31,16 | -1,20% | - |
| 25.06.2025 | 31,54 | 31,54 | 31,54 | 31,54 | -0,69% | - |
| 24.06.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -0,78% | - |
| 23.06.2025 | 31,90 | 32,01 | 31,90 | 32,01 | 1,20% | 100,00 |
| 20.06.2025 | 31,63 | 31,63 | 31,63 | 31,63 | -0,53% | - |
| 19.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,44% | - |
| 18.06.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 0,95% | - |
| 17.06.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 0,22% | - |
| 16.06.2025 | 31,57 | 31,57 | 31,57 | 31,57 | -1,10% | - |
| 13.06.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -3,01% | - |
| 12.06.2025 | 32,91 | 32,91 | 32,91 | 32,91 | -0,96% | - |
| 11.06.2025 | 33,23 | 33,23 | 33,23 | 33,23 | -1,13% | - |
| 10.06.2025 | 33,61 | 33,61 | 33,61 | 33,61 | 2,28% | - |
| 09.06.2025 | 32,86 | 32,86 | 32,86 | 32,86 | 0,55% | - |
| 06.06.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -0,31% | - |
| 05.06.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -1,44% | - |
| 04.06.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 1,43% | - |
| 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% | - |