33,630€
0,55%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,16% | 200,00 |
| 27.02.2025 | 32,48 | 33,47 | 32,46 | 33,45 | 2,12% | - |
| 26.02.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,21% | 190,00 |
| 25.02.2025 | 32,17 | 32,82 | 32,17 | 32,82 | 1,67% | 11,00 |
| 24.02.2025 | 32,40 | 32,40 | 32,25 | 32,28 | -0,25% | 36,00 |
| 21.02.2025 | 33,13 | 33,13 | 32,36 | 32,36 | -1,28% | 160,00 |
| 20.02.2025 | 33,01 | 33,01 | 32,78 | 32,78 | -1,18% | 80,00 |
| 19.02.2025 | 32,98 | 33,17 | 32,98 | 33,17 | 0,21% | 54,00 |
| 18.02.2025 | 32,66 | 33,10 | 32,66 | 33,10 | -0,48% | 170,00 |
| 17.02.2025 | 33,26 | 33,26 | 33,26 | 33,26 | 0,06% | 16,00 |
| 14.02.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 0,15% | 20,00 |
| 13.02.2025 | 33,13 | 33,49 | 32,93 | 33,19 | -0,06% | - |
| 12.02.2025 | 33,09 | 33,21 | 33,09 | 33,21 | -0,36% | 567,00 |
| 11.02.2025 | 33,23 | 33,75 | 32,94 | 33,33 | -0,89% | - |
| 10.02.2025 | 33,63 | 33,63 | 33,63 | 33,63 | -0,13% | 180,00 |
| 07.02.2025 | 33,51 | 33,90 | 33,47 | 33,68 | 0,40% | - |
| 06.02.2025 | 33,71 | 33,71 | 33,54 | 33,54 | 0,28% | 13,00 |
| 05.02.2025 | 32,96 | 33,50 | 32,74 | 33,45 | 1,97% | - |
| 04.02.2025 | 32,36 | 32,80 | 32,36 | 32,80 | 0,00% | 24,00 |
| 03.02.2025 | 33,58 | 33,58 | 32,00 | 32,80 | -1,56% | 666,00 |
| 31.01.2025 | 33,31 | 33,32 | 33,31 | 33,32 | 0,79% | 51,00 |
| 30.01.2025 | 32,80 | 33,11 | 32,66 | 33,06 | 1,30% | - |
| 29.01.2025 | 33,14 | 33,62 | 32,63 | 32,64 | -1,11% | - |
| 28.01.2025 | 32,04 | 33,00 | 32,04 | 33,00 | 1,35% | 64,00 |
| 27.01.2025 | 32,72 | 32,72 | 32,56 | 32,56 | 1,72% | 59,00 |
| 24.01.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -0,99% | 2,00 |
| 23.01.2025 | 32,96 | 32,96 | 32,33 | 32,33 | -1,31% | 3,00 |
| 22.01.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -0,52% | 10,00 |
| 21.01.2025 | 33,04 | 33,04 | 32,93 | 32,93 | 0,50% | 3,00 |
| 20.01.2025 | 32,94 | 32,95 | 32,65 | 32,77 | -1,12% | - |
| 17.01.2025 | 32,87 | 33,29 | 32,79 | 33,14 | 0,26% | - |
| 16.01.2025 | 33,00 | 33,05 | 33,00 | 33,05 | 0,55% | 31,00 |
| 15.01.2025 | 32,87 | 32,87 | 32,87 | 32,87 | -0,45% | 2,00 |
| 14.01.2025 | 33,02 | 33,02 | 33,02 | 33,02 | -0,30% | 60,00 |
| 13.01.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 0,59% | 182,00 |
| 10.01.2025 | 32,73 | 33,05 | 32,55 | 32,93 | -0,20% | - |
| 09.01.2025 | 32,99 | 32,99 | 32,99 | 32,99 | 0,64% | 24,00 |
| 08.01.2025 | 32,63 | 32,78 | 32,63 | 32,78 | 1,27% | 316,00 |
| 07.01.2025 | 32,37 | 32,37 | 32,37 | 32,37 | 1,89% | 174,00 |
| 06.01.2025 | 32,05 | 32,46 | 31,67 | 31,77 | -2,25% | - |
| 03.01.2025 | 32,37 | 32,50 | 32,37 | 32,50 | -0,52% | 363,00 |
| 02.01.2025 | 32,70 | 33,00 | 32,67 | 32,67 | 3,35% | 421,00 |
| 30.12.2024 | 32,20 | 32,20 | 31,61 | 31,61 | -2,83% | 587,00 |
| 27.12.2024 | 32,53 | 32,53 | 32,53 | 32,53 | 0,68% | 32,00 |
| 23.12.2024 | 32,31 | 32,31 | 32,31 | 32,31 | 2,05% | 1,00 |
| 20.12.2024 | 31,66 | 31,66 | 31,66 | 31,66 | -1,86% | 2,00 |
| 19.12.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 3,07% | 178,00 |
| 18.12.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,51% | 30,00 |
| 17.12.2024 | 32,14 | 32,14 | 31,46 | 31,46 | -0,05% | 92,00 |
| 16.12.2024 | 31,40 | 31,56 | 31,07 | 31,48 | 1,35% | - |
| 13.12.2024 | 31,07 | 31,29 | 30,85 | 31,06 | -0,46% | - |
| 12.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,74% | 409,00 |
| 11.12.2024 | 30,69 | 30,97 | 30,69 | 30,97 | -1,18% | 4,00 |
| 10.12.2024 | 30,42 | 31,65 | 30,42 | 31,34 | 3,71% | - |
| 09.12.2024 | 30,22 | 30,22 | 30,22 | 30,22 | -2,04% | 3,00 |
| 06.12.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,99% | 30,00 |
| 05.12.2024 | 31,30 | 31,31 | 30,91 | 31,16 | 0,26% | - |
| 04.12.2024 | 31,01 | 31,08 | 30,98 | 31,08 | 0,55% | 199,00 |
| 03.12.2024 | 30,99 | 30,99 | 30,91 | 30,91 | 1,38% | 15,00 |
| 02.12.2024 | 31,00 | 31,00 | 30,49 | 30,49 | -0,36% | 299,00 |
| 29.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,42% | 3,00 |
| 28.11.2024 | 30,88 | 30,92 | 30,71 | 30,73 | 0,29% | - |
| 27.11.2024 | 30,81 | 30,81 | 30,51 | 30,64 | -0,42% | - |
| 26.11.2024 | 30,77 | 30,77 | 30,77 | 30,77 | -0,42% | 1,00 |
| 25.11.2024 | 31,58 | 31,58 | 30,90 | 30,90 | -0,39% | 16,00 |
| 22.11.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 2,60% | 197,00 |
| 21.11.2024 | 30,32 | 30,70 | 29,71 | 30,24 | -0,69% | - |
| 20.11.2024 | 30,18 | 30,60 | 29,99 | 30,45 | 3,48% | - |
| 19.11.2024 | 29,42 | 29,42 | 29,42 | 29,42 | 0,75% | 50,00 |
| 18.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 3,40% | 60,00 |
| 15.11.2024 | 28,24 | 28,24 | 28,24 | 28,24 | -2,11% | 6,00 |
| 14.11.2024 | 28,83 | 29,24 | 28,71 | 28,85 | -1,94% | - |
| 13.11.2024 | 29,15 | 29,52 | 29,02 | 29,42 | 1,17% | - |
| 12.11.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -1,39% | 20,00 |
| 11.11.2024 | 29,49 | 29,49 | 29,49 | 29,49 | 3,55% | 62,00 |
| 08.11.2024 | 28,65 | 28,92 | 28,14 | 28,48 | -1,62% | - |
| 07.11.2024 | 28,65 | 29,37 | 28,31 | 28,95 | -0,10% | - |
| 06.11.2024 | 30,75 | 30,75 | 28,98 | 28,98 | -3,30% | 599,00 |
| 05.11.2024 | 30,99 | 30,99 | 29,97 | 29,97 | -1,67% | 271,00 |
| 04.11.2024 | 29,87 | 30,50 | 29,87 | 30,48 | 0,49% | 56,00 |
| 01.11.2024 | 30,33 | 30,33 | 30,33 | 30,33 | 1,59% | 1,00 |
| 31.10.2024 | 30,18 | 30,39 | 29,63 | 29,86 | -0,25% | - |
| 30.10.2024 | 29,93 | 29,93 | 29,93 | 29,93 | -1,06% | 40,00 |
| 29.10.2024 | 30,25 | 30,25 | 30,25 | 30,25 | 4,24% | 438,00 |
| 28.10.2024 | 28,92 | 29,02 | 28,69 | 29,02 | -0,62% | 552,00 |
| 25.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,72% | 10,00 |
| 24.10.2024 | 29,26 | 29,71 | 29,25 | 29,71 | -1,46% | 342,00 |
| 23.10.2024 | 30,58 | 30,58 | 29,97 | 30,15 | -0,53% | 33,00 |
| 22.10.2024 | 30,90 | 30,90 | 30,31 | 30,31 | 3,45% | 146,00 |
| 21.10.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,44% | 61,00 |
| 18.10.2024 | 29,68 | 29,76 | 29,30 | 29,43 | -1,51% | - |
| 17.10.2024 | 30,04 | 30,04 | 29,88 | 29,88 | 1,70% | 115,00 |
| 16.10.2024 | 29,38 | 29,38 | 29,38 | 29,38 | 1,75% | 70,00 |
| 15.10.2024 | 28,68 | 29,04 | 27,99 | 28,88 | 1,85% | - |
| 14.10.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 1,72% | 3,00 |
| 11.10.2024 | 27,87 | 27,87 | 27,87 | 27,87 | -2,40% | 20,00 |
| 10.10.2024 | 28,99 | 29,03 | 28,54 | 28,56 | -1,77% | - |
| 09.10.2024 | 29,07 | 29,07 | 29,07 | 29,07 | -1,47% | 4,00 |
| 08.10.2024 | 29,54 | 29,70 | 29,43 | 29,51 | -0,66% | - |
| 07.10.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 1,37% | 10,00 |