31,870€
-1,21%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,48% | 25,00 |
| 03.10.2024 | 29,66 | 29,83 | 29,30 | 29,44 | -1,04% | - |
| 02.10.2024 | 29,63 | 29,84 | 29,52 | 29,75 | 0,66% | - |
| 01.10.2024 | 29,16 | 29,65 | 28,81 | 29,56 | -0,66% | - |
| 30.09.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 1,26% | 2,00 |
| 27.09.2024 | 29,38 | 29,38 | 29,38 | 29,38 | -0,32% | 130,00 |
| 26.09.2024 | 29,55 | 29,72 | 29,44 | 29,48 | -0,64% | - |
| 25.09.2024 | 29,60 | 29,89 | 29,60 | 29,67 | -0,15% | - |
| 24.09.2024 | 30,15 | 30,16 | 29,67 | 29,71 | 0,52% | - |
| 23.09.2024 | 29,69 | 29,87 | 29,48 | 29,56 | 1,70% | - |
| 20.09.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -1,29% | - |
| 19.09.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 0,03% | - |
| 18.09.2024 | 29,43 | 29,43 | 29,43 | 29,43 | 0,65% | - |
| 17.09.2024 | 29,24 | 29,24 | 29,24 | 29,24 | -1,48% | - |
| 16.09.2024 | 29,68 | 29,68 | 29,68 | 29,68 | -2,32% | - |
| 13.09.2024 | 30,41 | 30,47 | 29,27 | 30,39 | -0,98% | - |
| 12.09.2024 | 30,66 | 30,74 | 30,27 | 30,69 | 2,06% | - |
| 11.09.2024 | 30,15 | 30,37 | 29,88 | 30,07 | -0,66% | - |
| 10.09.2024 | 30,50 | 30,66 | 29,90 | 30,27 | -0,75% | - |
| 09.09.2024 | 29,79 | 30,62 | 29,79 | 30,50 | 0,64% | - |
| 06.09.2024 | 30,30 | 30,30 | 30,30 | 30,30 | 0,21% | 2,00 |
| 05.09.2024 | 30,41 | 30,59 | 30,18 | 30,24 | -1,53% | - |
| 04.09.2024 | 30,01 | 30,86 | 29,93 | 30,71 | 0,05% | - |
| 03.09.2024 | 31,30 | 31,30 | 30,69 | 30,69 | -3,51% | 50,00 |
| 02.09.2024 | 31,80 | 31,84 | 31,74 | 31,81 | 0,66% | - |
| 30.08.2024 | 31,55 | 31,80 | 31,43 | 31,60 | -0,05% | - |
| 29.08.2024 | 31,28 | 31,62 | 31,06 | 31,61 | 1,31% | - |
| 28.08.2024 | 31,41 | 31,45 | 31,13 | 31,20 | 0,94% | - |
| 27.08.2024 | 30,91 | 30,91 | 30,91 | 30,91 | -0,67% | 1,00 |
| 26.08.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -1,13% | 2,00 |
| 23.08.2024 | 31,39 | 31,55 | 31,11 | 31,48 | 1,47% | - |
| 22.08.2024 | 30,98 | 31,02 | 30,98 | 31,02 | -0,37% | 7,00 |
| 21.08.2024 | 31,20 | 31,31 | 30,95 | 31,14 | 0,29% | - |
| 20.08.2024 | 31,75 | 31,76 | 30,94 | 31,05 | -2,22% | - |
| 19.08.2024 | 31,89 | 32,10 | 31,68 | 31,75 | -0,59% | - |
| 16.08.2024 | 31,96 | 31,96 | 31,94 | 31,94 | 1,59% | 151,00 |
| 15.08.2024 | 31,44 | 31,44 | 31,44 | 31,44 | 2,34% | 40,00 |
| 14.08.2024 | 30,72 | 30,72 | 30,72 | 30,72 | -1,43% | 39,00 |
| 13.08.2024 | 31,04 | 31,21 | 30,61 | 31,17 | 0,53% | - |
| 12.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,08% | 9,00 |
| 09.08.2024 | 30,95 | 31,09 | 30,77 | 30,98 | -0,06% | - |
| 08.08.2024 | 30,38 | 31,13 | 30,23 | 31,00 | 0,71% | - |
| 07.08.2024 | 30,83 | 30,99 | 30,49 | 30,78 | 1,77% | - |
| 06.08.2024 | 30,24 | 30,24 | 30,24 | 30,24 | 0,57% | 65,00 |
| 05.08.2024 | 30,07 | 30,07 | 30,07 | 30,07 | -8,16% | 237,00 |