30,960€
-0,34%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 31,06 | 31,38 | 30,68 | 31,05 | -0,05% | - |
| 18.04.2024 | 31,27 | 32,26 | 31,06 | 31,07 | -0,75% | - |
| 17.04.2024 | 31,55 | 32,13 | 31,26 | 31,30 | -1,42% | - |
| 16.04.2024 | 31,37 | 31,98 | 31,11 | 31,75 | 0,67% | - |
| 15.04.2024 | 31,90 | 32,60 | 31,43 | 31,54 | -2,08% | - |
| 12.04.2024 | 32,31 | 33,05 | 31,85 | 32,21 | -0,56% | - |
| 11.04.2024 | 31,93 | 32,40 | 31,44 | 32,39 | 1,70% | 65,00 |
| 10.04.2024 | 30,98 | 31,88 | 30,42 | 31,85 | 2,48% | - |
| 09.04.2024 | 31,91 | 31,91 | 30,97 | 31,08 | -0,70% | - |
| 08.04.2024 | 31,74 | 31,90 | 31,06 | 31,30 | -1,23% | - |
| 05.04.2024 | 31,64 | 32,22 | 31,39 | 31,69 | 0,96% | - |
| 04.04.2024 | 31,33 | 32,39 | 30,80 | 31,39 | 0,22% | - |
| 03.04.2024 | 32,17 | 32,53 | 31,19 | 31,32 | -2,90% | - |
| 02.04.2024 | 32,96 | 33,67 | 32,09 | 32,26 | -3,93% | - |
| 28.03.2024 | 32,90 | 33,73 | 32,65 | 33,58 | 2,28% | - |
| 27.03.2024 | 32,40 | 33,00 | 32,00 | 32,83 | 0,92% | - |
| 26.03.2024 | 32,15 | 32,98 | 31,95 | 32,53 | 1,32% | - |
| 25.03.2024 | 31,78 | 32,93 | 31,35 | 32,10 | 0,39% | 455,00 |
| 22.03.2024 | 32,33 | 32,83 | 31,88 | 31,98 | -1,39% | - |
| 21.03.2024 | 32,05 | 32,53 | 31,83 | 32,43 | 0,86% | - |
| 20.03.2024 | 30,48 | 32,68 | 30,18 | 32,15 | 6,11% | - |
| 19.03.2024 | 29,80 | 30,48 | 29,73 | 30,30 | 1,51% | - |
| 18.03.2024 | 29,40 | 30,03 | 29,08 | 29,85 | 1,19% | - |
| 15.03.2024 | 28,45 | 29,83 | 28,28 | 29,50 | 3,87% | 20,00 |
| 14.03.2024 | 28,60 | 29,13 | 28,28 | 28,40 | -1,22% | - |
| 13.03.2024 | 29,10 | 29,58 | 28,63 | 28,75 | -1,03% | - |
| 12.03.2024 | 31,48 | 31,55 | 28,83 | 29,05 | -7,92% | - |
| 11.03.2024 | 32,50 | 32,83 | 31,35 | 31,55 | -3,66% | - |
| 08.03.2024 | 32,55 | 33,18 | 31,78 | 32,75 | 0,69% | - |
| 07.03.2024 | 31,85 | 32,83 | 31,73 | 32,53 | 1,80% | - |
| 06.03.2024 | 32,43 | 32,55 | 31,73 | 31,95 | -1,92% | - |
| 05.03.2024 | 31,63 | 32,88 | 31,18 | 32,58 | 3,66% | - |
| 04.03.2024 | 31,08 | 31,70 | 29,63 | 31,43 | 1,29% | 120,00 |
| 01.03.2024 | 26,48 | 31,15 | 26,18 | 31,03 | 16,97% | 103,00 |
| 29.02.2024 | 27,28 | 27,45 | 26,23 | 26,53 | -2,57% | - |
| 28.02.2024 | 26,93 | 27,33 | 26,60 | 27,23 | 1,30% | - |
| 27.02.2024 | 26,18 | 26,98 | 26,03 | 26,88 | 2,67% | 4,00 |
| 26.02.2024 | 27,00 | 27,13 | 26,13 | 26,18 | -3,32% | - |
| 23.02.2024 | 26,85 | 27,53 | 26,33 | 27,08 | 0,93% | - |
| 22.02.2024 | 27,08 | 27,58 | 26,68 | 26,83 | -0,65% | - |
| 21.02.2024 | 27,15 | 27,28 | 26,93 | 27,00 | -0,46% | - |
| 20.02.2024 | 27,98 | 28,18 | 26,98 | 27,13 | -3,04% | - |
| 19.02.2024 | 28,00 | 28,15 | 27,83 | 27,98 | -0,09% | 2,00 |
| 16.02.2024 | 28,10 | 28,33 | 27,78 | 28,00 | -0,18% | - |
| 15.02.2024 | 27,78 | 28,53 | 27,78 | 28,05 | 0,63% | 5,00 |
| 14.02.2024 | 27,88 | 28,73 | 27,38 | 27,88 | -0,18% | 750,00 |
| 13.02.2024 | 27,65 | 27,98 | 26,78 | 27,93 | 0,99% | - |
| 12.02.2024 | 27,05 | 27,75 | 26,80 | 27,65 | 3,46% | - |
| 09.02.2024 | 26,38 | 27,03 | 26,20 | 26,73 | 1,42% | 44,00 |
| 08.02.2024 | 26,53 | 27,03 | 26,23 | 26,35 | -0,66% | - |
| 07.02.2024 | 26,13 | 27,18 | 25,93 | 26,53 | 1,34% | - |
| 06.02.2024 | 24,90 | 26,53 | 23,75 | 26,18 | 5,54% | - |
| 05.02.2024 | 25,93 | 26,03 | 24,73 | 24,80 | -4,62% | - |
| 02.02.2024 | 25,48 | 26,23 | 25,38 | 26,00 | 2,46% | 4,00 |
| 01.02.2024 | 25,20 | 25,93 | 24,88 | 25,38 | 0,40% | - |
| 31.01.2024 | 23,38 | 25,88 | 23,28 | 25,28 | 7,78% | - |
| 30.01.2024 | 24,65 | 24,85 | 23,23 | 23,45 | -4,87% | 60,00 |
| 29.01.2024 | 24,70 | 25,23 | 24,18 | 24,65 | -0,80% | - |
| 26.01.2024 | 24,55 | 24,98 | 24,25 | 24,85 | 1,33% | 60,00 |
| 25.01.2024 | 25,50 | 25,78 | 24,08 | 24,53 | -6,30% | - |
| 24.01.2024 | 24,45 | 26,70 | 24,25 | 26,18 | 6,40% | 1.757,00 |
| 23.01.2024 | 25,28 | 25,68 | 24,58 | 24,60 | -2,57% | 4,00 |
| 22.01.2024 | 25,23 | 25,28 | 24,50 | 25,25 | 0,40% | - |
| 19.01.2024 | 26,08 | 26,10 | 24,88 | 25,15 | -2,80% | 3,00 |
| 18.01.2024 | 24,80 | 26,33 | 24,68 | 25,88 | 4,76% | 10,00 |
| 17.01.2024 | 24,20 | 25,83 | 23,35 | 24,70 | 2,07% | - |
| 16.01.2024 | 24,20 | 24,50 | 23,13 | 24,20 | 0,00% | 180,00 |
| 15.01.2024 | 24,85 | 25,05 | 24,00 | 24,20 | -3,01% | - |
| 12.01.2024 | 25,25 | 25,50 | 24,25 | 24,95 | -1,38% | - |
| 11.01.2024 | 26,75 | 27,35 | 25,08 | 25,30 | -5,33% | - |
| 10.01.2024 | 25,63 | 27,35 | 25,53 | 26,73 | 4,39% | - |
| 09.01.2024 | 25,88 | 26,23 | 24,85 | 25,60 | -1,35% | - |
| 08.01.2024 | 29,25 | 29,25 | 22,20 | 25,95 | -10,98% | 1.485,00 |
| 05.01.2024 | 28,80 | 29,43 | 28,30 | 29,15 | 1,57% | 11,00 |
| 04.01.2024 | 27,60 | 29,13 | 27,53 | 28,70 | 4,27% | - |
| 03.01.2024 | 27,90 | 28,13 | 27,53 | 27,53 | -1,70% | 3,00 |
| 02.01.2024 | 28,45 | 29,03 | 27,98 | 28,00 | -1,58% | - |
| 29.12.2023 | 28,68 | 28,78 | 28,45 | 28,45 | -0,96% | - |
| 28.12.2023 | 28,85 | 29,08 | 28,48 | 28,73 | -0,17% | - |
| 27.12.2023 | 29,15 | 29,28 | 28,73 | 28,78 | -0,95% | 2,00 |
| 22.12.2023 | 29,00 | 29,28 | 28,68 | 29,05 | -0,09% | - |
| 21.12.2023 | 28,23 | 29,28 | 28,23 | 29,08 | 3,01% | 49,00 |
| 20.12.2023 | 27,98 | 29,05 | 27,65 | 28,23 | 1,16% | - |
| 19.12.2023 | 27,35 | 28,08 | 27,28 | 27,90 | 1,64% | 3,00 |
| 18.12.2023 | 27,13 | 28,03 | 26,93 | 27,45 | 1,67% | 40,00 |
| 15.12.2023 | 25,83 | 27,45 | 25,83 | 27,00 | 4,65% | 3.000,00 |
| 14.12.2023 | 26,08 | 26,28 | 25,48 | 25,80 | -0,96% | - |
| 13.12.2023 | 26,40 | 26,70 | 25,88 | 26,05 | -1,51% | 12,00 |
| 12.12.2023 | 26,48 | 26,83 | 26,08 | 26,45 | 0,09% | - |
| 11.12.2023 | 26,78 | 26,98 | 26,18 | 26,43 | -1,31% | 2,00 |
| 08.12.2023 | 25,93 | 26,83 | 25,80 | 26,78 | 3,78% | - |
| 07.12.2023 | 25,78 | 26,28 | 25,13 | 25,80 | -0,67% | - |
| 06.12.2023 | 25,80 | 26,28 | 25,60 | 25,98 | 0,78% | - |
| 05.12.2023 | 25,98 | 26,23 | 25,60 | 25,78 | -0,67% | 13,00 |
| 04.12.2023 | 25,98 | 26,05 | 25,33 | 25,95 | 0,00% | 12,00 |
| 01.12.2023 | 25,28 | 25,98 | 24,98 | 25,95 | 3,08% | 2,00 |
| 30.11.2023 | 23,85 | 25,75 | 23,80 | 25,18 | 5,22% | 2,00 |
| 29.11.2023 | 24,20 | 24,63 | 23,75 | 23,93 | -1,03% | 4,00 |
| 28.11.2023 | 23,88 | 24,33 | 23,48 | 24,18 | 1,47% | - |
| 27.11.2023 | 23,83 | 24,05 | 23,53 | 23,83 | 0,00% | - |