33,100€
-1,87%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,32 | 33,66 | 33,09 | 33,09 | -1,91% | - |
| 14.10.2025 | 33,73 | 33,73 | 33,61 | 33,73 | 0,87% | 51,00 |
| 13.10.2025 | 33,44 | 33,44 | 33,44 | 33,44 | 0,75% | 84,00 |
| 10.10.2025 | 33,19 | 33,19 | 33,19 | 33,19 | -1,25% | 18,00 |
| 09.10.2025 | 33,61 | 33,61 | 33,61 | 33,61 | -2,90% | 300,00 |
| 08.10.2025 | 34,09 | 34,62 | 33,94 | 34,62 | 2,02% | - |
| 07.10.2025 | 33,88 | 33,93 | 33,88 | 33,93 | 0,77% | 310,00 |
| 06.10.2025 | 33,21 | 33,76 | 33,09 | 33,67 | 1,29% | - |
| 03.10.2025 | 33,44 | 33,45 | 33,16 | 33,24 | -0,63% | - |
| 02.10.2025 | 33,03 | 33,45 | 33,03 | 33,45 | 2,11% | 412,00 |
| 01.10.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 0,60% | 10,00 |
| 30.09.2025 | 33,02 | 33,28 | 32,45 | 32,57 | -1,76% | - |
| 29.09.2025 | 33,94 | 34,33 | 33,11 | 33,15 | 1,94% | - |
| 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 | -1,43% | - |
| 19.09.2025 | 32,77 | 32,95 | 32,74 | 32,95 | 0,69% | - |
| 18.09.2025 | 32,77 | 32,93 | 32,51 | 32,73 | 0,02% | - |
| 17.09.2025 | 32,58 | 33,11 | 32,57 | 32,72 | 0,08% | - |
| 16.09.2025 | 32,86 | 33,01 | 32,69 | 32,70 | -1,40% | - |
| 15.09.2025 | 33,06 | 33,23 | 32,62 | 33,16 | -1,73% | - |
| 12.09.2025 | 33,41 | 33,77 | 33,36 | 33,75 | -1,47% | - |
| 11.09.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -0,70% | 180,00 |
| 10.09.2025 | 34,89 | 35,16 | 34,44 | 34,49 | -0,81% | - |
| 09.09.2025 | 34,96 | 35,25 | 34,66 | 34,77 | -0,49% | - |
| 08.09.2025 | 34,86 | 35,35 | 34,57 | 34,94 | 0,76% | - |
| 05.09.2025 | 35,32 | 35,40 | 34,26 | 34,68 | -1,94% | - |
| 04.09.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 0,88% | 29,00 |
| 03.09.2025 | 36,00 | 36,00 | 35,05 | 35,05 | -1,94% | 50,00 |
| 02.09.2025 | 35,51 | 36,03 | 35,07 | 35,75 | 0,61% | - |
| 01.09.2025 | 35,44 | 35,53 | 35,44 | 35,53 | -0,63% | - |
| 29.08.2025 | 35,76 | 35,86 | 35,44 | 35,76 | -0,57% | - |
| 28.08.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 0,90% | 2,00 |
| 27.08.2025 | 35,73 | 36,08 | 35,59 | 35,64 | 4,18% | - |
| 26.08.2025 | 34,21 | 34,21 | 34,21 | 34,21 | -1,33% | 1,00 |
| 25.08.2025 | 35,14 | 35,14 | 34,67 | 34,67 | -0,97% | 66,00 |
| 22.08.2025 | 34,35 | 35,26 | 34,34 | 35,01 | 2,22% | - |
| 21.08.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 0,84% | 176,00 |
| 20.08.2025 | 34,11 | 34,22 | 33,75 | 33,97 | -0,16% | - |
| 19.08.2025 | 33,87 | 34,02 | 33,87 | 34,02 | -2,35% | 330,00 |
| 18.08.2025 | 34,84 | 34,84 | 34,84 | 34,84 | -0,97% | 1,00 |
| 15.08.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 0,54% | 41,00 |
| 14.08.2025 | 34,89 | 35,18 | 34,61 | 34,99 | 1,42% | - |
| 13.08.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -0,56% | 30,00 |
| 12.08.2025 | 34,08 | 34,76 | 34,02 | 34,70 | 1,45% | - |
| 11.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,18% | 126,00 |
| 08.08.2025 | 34,57 | 34,77 | 34,57 | 34,61 | 1,38% | 202,00 |
| 07.08.2025 | 33,93 | 34,68 | 33,91 | 34,14 | 1,79% | - |
| 06.08.2025 | 33,18 | 33,54 | 33,18 | 33,54 | -0,45% | 180,00 |
| 05.08.2025 | 33,85 | 34,18 | 33,43 | 33,69 | 0,30% | - |
| 04.08.2025 | 33,73 | 33,73 | 33,59 | 33,59 | -2,55% | 3,00 |
| 01.08.2025 | 34,06 | 34,47 | 34,06 | 34,47 | -1,74% | 6,00 |
| 31.07.2025 | 35,19 | 35,19 | 35,08 | 35,08 | 0,57% | 60,00 |
| 30.07.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -0,80% | 29,00 |
| 29.07.2025 | 35,16 | 35,16 | 35,16 | 35,16 | -0,89% | 110,00 |
| 28.07.2025 | 35,09 | 35,61 | 35,08 | 35,48 | 1,82% | - |
| 25.07.2025 | 34,63 | 34,84 | 34,63 | 34,84 | -0,78% | 274,00 |
| 24.07.2025 | 35,13 | 35,35 | 35,02 | 35,12 | 0,36% | - |
| 23.07.2025 | 34,99 | 34,99 | 34,99 | 34,99 | 1,10% | 1,00 |
| 22.07.2025 | 34,79 | 34,82 | 34,36 | 34,61 | -1,17% | - |
| 21.07.2025 | 34,93 | 35,09 | 34,80 | 35,02 | -0,09% | - |
| 18.07.2025 | 35,24 | 35,24 | 35,05 | 35,05 | -0,50% | 31,00 |
| 17.07.2025 | 34,98 | 35,43 | 34,91 | 35,23 | 1,84% | - |
| 16.07.2025 | 35,25 | 35,25 | 34,59 | 34,59 | -1,57% | 35,00 |
| 15.07.2025 | 35,00 | 35,14 | 35,00 | 35,14 | 1,22% | 11,00 |
| 14.07.2025 | 34,06 | 34,88 | 33,99 | 34,72 | 1,36% | - |
| 11.07.2025 | 34,29 | 34,29 | 34,25 | 34,25 | 0,99% | 102,00 |
| 10.07.2025 | 33,97 | 34,35 | 33,92 | 33,92 | -0,25% | - |
| 09.07.2025 | 34,20 | 34,20 | 34,00 | 34,00 | 1,80% | 90,00 |
| 08.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,43% | 2,00 |
| 07.07.2025 | 32,85 | 33,39 | 32,85 | 32,93 | 0,56% | - |
| 04.07.2025 | 32,79 | 32,79 | 32,69 | 32,75 | -1,06% | - |
| 03.07.2025 | 32,62 | 33,15 | 32,57 | 33,10 | 1,55% | - |
| 02.07.2025 | 32,59 | 32,59 | 32,59 | 32,59 | 0,90% | 284,00 |
| 01.07.2025 | 32,38 | 32,68 | 32,23 | 32,30 | -2,27% | - |
| 30.06.2025 | 33,00 | 33,05 | 33,00 | 33,05 | 2,24% | 107,00 |
| 27.06.2025 | 31,87 | 32,33 | 31,66 | 32,33 | 1,24% | - |
| 26.06.2025 | 31,47 | 31,93 | 31,36 | 31,93 | 0,65% | - |
| 25.06.2025 | 31,89 | 31,94 | 31,73 | 31,73 | -0,83% | - |
| 24.06.2025 | 31,99 | 31,99 | 31,99 | 31,99 | -0,03% | 1,00 |
| 23.06.2025 | 31,96 | 32,50 | 31,96 | 32,00 | -0,78% | 2.688,00 |
| 20.06.2025 | 31,90 | 32,48 | 31,89 | 32,25 | 1,86% | - |
| 19.06.2025 | 31,69 | 31,69 | 31,66 | 31,66 | -1,22% | 55,00 |
| 18.06.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -0,02% | 30,00 |
| 17.06.2025 | 31,84 | 32,22 | 31,69 | 32,06 | 0,42% | - |
| 16.06.2025 | 31,91 | 32,19 | 31,83 | 31,92 | -0,28% | - |
| 13.06.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -1,08% | 10,00 |
| 12.06.2025 | 33,22 | 33,27 | 31,69 | 32,36 | -3,17% | - |
| 11.06.2025 | 33,58 | 33,72 | 33,28 | 33,42 | -1,07% | - |
| 10.06.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 0,73% | 938,00 |
| 09.06.2025 | 33,22 | 33,78 | 33,20 | 33,54 | 1,56% | - |
| 06.06.2025 | 33,08 | 33,42 | 32,92 | 33,02 | -0,18% | - |
| 05.06.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -0,60% | 50,00 |
| 04.06.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -0,60% | 7,00 |
| 03.06.2025 | 33,01 | 33,57 | 32,94 | 33,48 | 1,82% | - |
| 02.06.2025 | 32,64 | 33,17 | 32,51 | 32,88 | -0,72% | - |
| 30.05.2025 | 33,37 | 33,46 | 32,98 | 33,12 | -2,01% | - |
| 29.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,94% | 5,00 |