32,875€
2,26%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 32,93 | 33,33 | 32,75 | 33,13 | 1,84% | - |
27.03.2024 | 32,53 | 33,10 | 31,90 | 32,53 | -0,15% | - |
26.03.2024 | 32,18 | 33,08 | 31,83 | 32,58 | 1,09% | - |
25.03.2024 | 31,90 | 32,88 | 31,25 | 32,23 | 0,70% | - |
22.03.2024 | 32,53 | 32,83 | 31,75 | 32,00 | -0,93% | - |
21.03.2024 | 32,10 | 32,63 | 31,75 | 32,30 | 0,62% | - |
20.03.2024 | 30,70 | 32,78 | 30,18 | 32,10 | 6,82% | - |
19.03.2024 | 29,90 | 30,58 | 29,73 | 30,05 | 0,50% | - |
18.03.2024 | 29,50 | 30,15 | 28,98 | 29,90 | 1,61% | 42,00 |
15.03.2024 | 28,40 | 29,90 | 28,28 | 29,43 | 2,26% | - |
14.03.2024 | 28,75 | 29,13 | 28,15 | 28,78 | -0,60% | - |
13.03.2024 | 29,10 | 29,68 | 28,50 | 28,95 | -0,34% | - |
12.03.2024 | 31,53 | 31,55 | 28,70 | 29,05 | -7,48% | - |
11.03.2024 | 32,63 | 32,83 | 31,25 | 31,40 | -4,05% | - |
08.03.2024 | 32,08 | 33,28 | 31,78 | 32,73 | 0,69% | - |
07.03.2024 | 31,88 | 32,98 | 31,73 | 32,50 | 1,33% | - |
06.03.2024 | 32,28 | 32,63 | 31,65 | 32,08 | -1,53% | 1.000,00 |
05.03.2024 | 31,58 | 33,00 | 31,18 | 32,58 | 3,00% | - |
04.03.2024 | 31,00 | 31,80 | 29,50 | 31,63 | 4,20% | - |
01.03.2024 | 26,50 | 31,55 | 26,13 | 30,35 | 15,07% | 1.430,00 |
29.02.2024 | 27,10 | 27,45 | 26,15 | 26,38 | -3,12% | - |
28.02.2024 | 26,90 | 27,40 | 26,60 | 27,23 | 1,49% | - |
27.02.2024 | 26,13 | 27,05 | 26,03 | 26,83 | 2,88% | - |
26.02.2024 | 26,98 | 27,23 | 26,03 | 26,08 | -3,52% | - |
23.02.2024 | 26,88 | 27,60 | 26,23 | 27,03 | 0,28% | - |
22.02.2024 | 27,10 | 27,58 | 26,58 | 26,95 | -0,46% | - |
21.02.2024 | 27,05 | 27,40 | 26,85 | 27,08 | -0,64% | - |
20.02.2024 | 27,93 | 28,28 | 26,90 | 27,25 | -2,59% | - |
19.02.2024 | 28,03 | 28,05 | 27,98 | 27,98 | 0,00% | - |
16.02.2024 | 28,10 | 28,33 | 27,70 | 27,98 | -0,09% | - |
15.02.2024 | 27,83 | 28,60 | 27,75 | 28,00 | 0,81% | - |
14.02.2024 | 28,08 | 28,85 | 27,28 | 27,78 | -0,98% | - |
13.02.2024 | 27,73 | 28,05 | 26,70 | 28,05 | 1,17% | - |
12.02.2024 | 26,95 | 27,85 | 26,80 | 27,73 | 2,97% | - |
09.02.2024 | 26,20 | 27,15 | 26,20 | 26,93 | 2,67% | - |
08.02.2024 | 26,30 | 27,05 | 26,15 | 26,23 | -0,57% | - |
07.02.2024 | 26,00 | 27,25 | 25,93 | 26,38 | 1,15% | 134,00 |
06.02.2024 | 25,05 | 26,60 | 23,65 | 26,08 | 4,82% | - |
05.02.2024 | 25,95 | 26,00 | 24,68 | 24,88 | -4,23% | - |
02.02.2024 | 25,45 | 26,30 | 25,33 | 25,98 | 1,96% | - |
01.02.2024 | 25,30 | 25,95 | 24,80 | 25,48 | 0,59% | - |
31.01.2024 | 23,40 | 26,00 | 23,28 | 25,33 | 9,04% | - |
30.01.2024 | 24,70 | 24,85 | 23,18 | 23,23 | -6,26% | - |
29.01.2024 | 24,75 | 25,33 | 24,08 | 24,78 | -0,60% | - |
26.01.2024 | 24,30 | 25,05 | 24,25 | 24,93 | 2,68% | - |
25.01.2024 | 25,75 | 25,78 | 24,03 | 24,28 | -7,87% | - |
24.01.2024 | 24,45 | 26,80 | 24,25 | 26,35 | 7,44% | - |
23.01.2024 | 25,10 | 25,78 | 24,53 | 24,53 | -2,97% | - |
22.01.2024 | 25,05 | 25,35 | 24,50 | 25,28 | 1,00% | - |
19.01.2024 | 26,00 | 26,10 | 24,80 | 25,03 | -3,10% | - |
18.01.2024 | 24,70 | 26,40 | 24,68 | 25,83 | 4,24% | - |
17.01.2024 | 23,93 | 25,93 | 23,35 | 24,78 | 3,55% | - |
16.01.2024 | 24,20 | 24,50 | 23,08 | 23,93 | -1,14% | 19,00 |
15.01.2024 | 25,05 | 25,05 | 24,00 | 24,20 | -2,91% | - |
12.01.2024 | 25,30 | 25,50 | 24,18 | 24,93 | -0,99% | - |
11.01.2024 | 26,68 | 27,35 | 25,03 | 25,18 | -5,98% | - |
10.01.2024 | 25,55 | 27,45 | 25,53 | 26,78 | 4,49% | - |
09.01.2024 | 25,65 | 26,30 | 24,78 | 25,63 | -0,10% | 260,00 |
08.01.2024 | 26,38 | 27,65 | 21,53 | 25,65 | -11,86% | 2.519,00 |
05.01.2024 | 28,83 | 29,53 | 28,30 | 29,10 | 1,13% | - |
04.01.2024 | 27,58 | 29,20 | 27,53 | 28,78 | 4,35% | - |
03.01.2024 | 28,03 | 28,20 | 27,43 | 27,58 | -2,22% | - |
02.01.2024 | 28,83 | 29,10 | 27,85 | 28,20 | -1,83% | - |
29.12.2023 | 28,73 | 28,83 | 28,70 | 28,73 | 0,00% | - |
28.12.2023 | 28,85 | 29,13 | 28,35 | 28,73 | -0,52% | 1.000,00 |
27.12.2023 | 29,18 | 29,38 | 28,65 | 28,88 | -0,69% | - |
22.12.2023 | 28,93 | 29,40 | 28,60 | 29,08 | -0,60% | - |
21.12.2023 | 28,48 | 29,40 | 28,25 | 29,25 | 3,91% | - |
20.12.2023 | 28,03 | 29,25 | 27,68 | 28,15 | 0,63% | 1.000,00 |
19.12.2023 | 27,33 | 28,15 | 27,28 | 27,98 | 2,10% | - |
18.12.2023 | 27,15 | 28,10 | 26,95 | 27,40 | 1,48% | - |
15.12.2023 | 25,88 | 27,55 | 25,78 | 27,00 | 4,75% | - |
14.12.2023 | 26,20 | 26,35 | 25,40 | 25,78 | -1,15% | - |
13.12.2023 | 26,45 | 26,65 | 25,83 | 26,08 | -1,14% | - |
12.12.2023 | 26,63 | 26,85 | 25,98 | 26,38 | -0,38% | - |
11.12.2023 | 26,78 | 27,05 | 26,10 | 26,48 | -0,94% | - |
08.12.2023 | 26,00 | 26,95 | 25,83 | 26,73 | 3,09% | - |
07.12.2023 | 25,95 | 26,35 | 25,05 | 25,93 | 0,00% | - |
06.12.2023 | 25,75 | 26,35 | 25,60 | 25,93 | 0,78% | - |
05.12.2023 | 25,85 | 26,30 | 25,60 | 25,73 | -0,77% | - |
04.12.2023 | 25,95 | 26,03 | 25,23 | 25,93 | -0,29% | - |
01.12.2023 | 25,20 | 26,10 | 24,88 | 26,00 | 2,87% | - |
30.11.2023 | 24,48 | 25,85 | 24,45 | 25,28 | 5,64% | - |
29.11.2023 | 24,10 | 24,70 | 23,68 | 23,93 | -1,75% | - |
28.11.2023 | 23,93 | 24,73 | 23,40 | 24,35 | 1,56% | - |
27.11.2023 | 23,78 | 24,05 | 23,43 | 23,98 | 1,37% | - |
24.11.2023 | 23,70 | 24,00 | 23,28 | 23,65 | -0,32% | - |
23.11.2023 | 24,00 | 24,00 | 23,65 | 23,73 | 0,00% | - |
22.11.2023 | 23,65 | 24,55 | 23,35 | 23,73 | 0,21% | - |
21.11.2023 | 23,60 | 23,78 | 23,03 | 23,68 | 0,21% | - |
20.11.2023 | 22,58 | 23,78 | 22,38 | 23,63 | 4,19% | - |
17.11.2023 | 22,78 | 23,20 | 22,38 | 22,68 | 1,34% | - |
16.11.2023 | 23,13 | 24,18 | 22,13 | 22,38 | -3,45% | - |
15.11.2023 | 23,23 | 24,08 | 23,08 | 23,18 | 0,65% | - |
14.11.2023 | 23,13 | 23,83 | 22,85 | 23,03 | -0,43% | - |
13.11.2023 | 22,63 | 24,03 | 22,58 | 23,13 | 2,21% | - |
10.11.2023 | 22,43 | 23,35 | 22,08 | 22,63 | 0,44% | - |
09.11.2023 | 21,45 | 23,55 | 21,20 | 22,53 | 4,65% | - |
08.11.2023 | 19,67 | 21,68 | 19,37 | 21,53 | -4,76% | 45,00 |
07.11.2023 | 22,83 | 23,38 | 22,55 | 22,60 | -1,85% | - |