Spirit Aerosystems Holdings Inc.
[WKN: A0LEXG | ISIN: US8485741099]
Aktienkurse
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% -