34,915€
-0,88%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 32,77 | 32,91 | 32,68 | 32,84 | 0,08% | - |
| 27.05.2025 | 32,80 | 32,81 | 32,80 | 32,81 | 0,43% | 85,00 |
| 26.05.2025 | 32,67 | 32,67 | 32,67 | 32,67 | 0,28% | 1,00 |
| 23.05.2025 | 33,16 | 33,16 | 32,57 | 32,58 | -1,02% | 416,00 |
| 22.05.2025 | 32,74 | 33,01 | 32,71 | 32,92 | -0,50% | - |
| 21.05.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -0,06% | 40,00 |
| 20.05.2025 | 33,12 | 33,12 | 33,10 | 33,10 | -1,37% | 260,00 |
| 19.05.2025 | 33,56 | 33,56 | 33,56 | 33,56 | 0,84% | 5,00 |
| 16.05.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 0,00% | 20,00 |
| 15.05.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -0,61% | 32,00 |
| 14.05.2025 | 33,37 | 33,54 | 33,11 | 33,49 | -0,18% | - |
| 13.05.2025 | 33,13 | 33,70 | 32,95 | 33,55 | 1,24% | - |
| 12.05.2025 | 33,10 | 34,96 | 32,75 | 33,14 | 2,13% | - |
| 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 |