32,595€
1,20%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 32,42 | 32,60 | 32,18 | 32,45 | 0,73% | - |
| 08.05.2025 | 31,94 | 32,46 | 31,68 | 32,21 | 2,04% | - |
| 07.05.2025 | 31,60 | 31,81 | 31,45 | 31,57 | 0,06% | - |
| 06.05.2025 | 31,62 | 31,62 | 31,29 | 31,55 | -0,83% | - |
| 05.05.2025 | 31,76 | 31,81 | 31,75 | 31,81 | 0,73% | 826,00 |
| 02.05.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 0,77% | 1,00 |
| 30.04.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -0,46% | 140,00 |
| 29.04.2025 | 31,45 | 31,58 | 31,22 | 31,49 | 0,46% | - |
| 28.04.2025 | 31,00 | 31,54 | 31,00 | 31,34 | 1,46% | 152,00 |
| 25.04.2025 | 30,38 | 30,89 | 30,38 | 30,89 | 1,98% | 9,00 |
| 24.04.2025 | 30,29 | 30,29 | 30,29 | 30,29 | -0,46% | 1,00 |
| 23.04.2025 | 30,43 | 30,43 | 30,43 | 30,43 | 3,59% | 1,00 |
| 22.04.2025 | 29,10 | 29,47 | 28,85 | 29,38 | 0,19% | - |
| 17.04.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 0,55% | 36,00 |
| 16.04.2025 | 29,00 | 29,32 | 28,74 | 29,16 | -0,34% | - |
| 15.04.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 1,25% | 10,00 |
| 14.04.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -0,28% | 30,00 |
| 11.04.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -2,88% | - |
| 10.04.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 12,69% | - |
| 09.04.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -0,08% | - |
| 08.04.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 2,87% | - |
| 07.04.2025 | 25,12 | 25,76 | 25,12 | 25,76 | -5,57% | 425,00 |
| 04.04.2025 | 29,15 | 29,63 | 25,78 | 27,28 | -7,15% | - |
| 03.04.2025 | 30,01 | 30,73 | 29,25 | 29,38 | -6,91% | - |
| 02.04.2025 | 31,72 | 31,75 | 31,37 | 31,56 | 0,11% | - |
| 01.04.2025 | 31,87 | 31,99 | 31,45 | 31,53 | -1,35% | - |
| 31.03.2025 | 31,98 | 32,15 | 31,59 | 31,96 | -0,36% | - |
| 28.03.2025 | 32,07 | 32,07 | 32,07 | 32,07 | -1,05% | 25,00 |
| 27.03.2025 | 32,41 | 32,41 | 32,41 | 32,41 | -1,61% | 10,00 |
| 26.03.2025 | 32,86 | 33,28 | 32,74 | 32,94 | -0,12% | - |
| 25.03.2025 | 32,66 | 32,98 | 32,66 | 32,98 | 0,24% | 16,00 |
| 24.03.2025 | 33,36 | 33,36 | 32,90 | 32,90 | -0,53% | 313,00 |
| 21.03.2025 | 32,22 | 33,15 | 32,07 | 33,08 | 2,94% | - |
| 20.03.2025 | 32,35 | 32,54 | 32,08 | 32,13 | 0,25% | - |
| 19.03.2025 | 31,01 | 32,13 | 30,94 | 32,05 | 3,64% | - |
| 18.03.2025 | 30,74 | 30,98 | 30,54 | 30,93 | 2,06% | - |
| 17.03.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | 100,00 |
| 14.03.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -1,29% | 60,00 |
| 13.03.2025 | 30,57 | 31,16 | 30,54 | 30,70 | 2,69% | - |
| 12.03.2025 | 29,89 | 29,89 | 29,89 | 29,89 | 1,17% | 60,00 |
| 11.03.2025 | 29,53 | 29,79 | 29,26 | 29,55 | -0,25% | - |
| 10.03.2025 | 30,67 | 30,67 | 29,62 | 29,62 | -3,49% | 470,00 |
| 07.03.2025 | 30,58 | 30,97 | 30,58 | 30,69 | -1,67% | 31,00 |
| 06.03.2025 | 31,19 | 31,29 | 30,93 | 31,21 | 0,10% | - |
| 05.03.2025 | 31,52 | 31,63 | 31,04 | 31,18 | -1,98% | - |
| 04.03.2025 | 33,10 | 33,13 | 31,53 | 31,81 | -5,27% | - |
| 03.03.2025 | 33,14 | 33,70 | 33,14 | 33,58 | 0,24% | 176,00 |
| 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 |