31,755€
0,76%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 31,42 | 31,96 | 31,11 | 31,78 | 0,83% | - |
| 15.04.2024 | 32,10 | 32,60 | 31,48 | 31,52 | -2,22% | 1.600,00 |
| 12.04.2024 | 32,45 | 33,05 | 31,85 | 32,23 | -0,48% | 1.808,00 |
| 11.04.2024 | 31,84 | 32,40 | 31,44 | 32,39 | 1,58% | 31,00 |
| 10.04.2024 | 30,99 | 31,88 | 30,42 | 31,88 | 2,81% | - |
| 09.04.2024 | 31,23 | 31,62 | 31,00 | 31,01 | -0,82% | 150,00 |
| 08.04.2024 | 31,39 | 31,90 | 31,06 | 31,27 | -1,40% | 11,00 |
| 05.04.2024 | 31,46 | 32,33 | 31,39 | 31,71 | 1,00% | 100,00 |
| 04.04.2024 | 31,32 | 32,44 | 30,80 | 31,40 | 0,24% | 94,00 |
| 03.04.2024 | 32,01 | 32,52 | 31,19 | 31,32 | -2,63% | 20,00 |
| 02.04.2024 | 33,34 | 33,67 | 32,10 | 32,17 | -4,41% | 334,00 |
| 28.03.2024 | 32,93 | 33,65 | 32,65 | 33,65 | 2,20% | 25,00 |
| 27.03.2024 | 32,53 | 32,95 | 32,00 | 32,93 | 1,70% | 35,00 |
| 26.03.2024 | 32,18 | 32,98 | 31,93 | 32,38 | 0,62% | - |
| 25.03.2024 | 31,90 | 32,88 | 31,25 | 32,18 | 0,63% | 1.814,00 |
| 22.03.2024 | 32,53 | 32,90 | 31,88 | 31,98 | -1,46% | 235,00 |
| 21.03.2024 | 32,10 | 32,53 | 31,83 | 32,45 | 0,78% | 34,00 |
| 20.03.2024 | 30,70 | 32,63 | 30,15 | 32,20 | 6,27% | 1.055,00 |
| 19.03.2024 | 29,90 | 30,48 | 29,73 | 30,30 | 1,25% | 500,00 |
| 18.03.2024 | 29,48 | 30,03 | 29,08 | 29,93 | 0,93% | 280,00 |
| 15.03.2024 | 28,40 | 29,83 | 28,28 | 29,65 | 4,40% | - |
| 14.03.2024 | 28,75 | 29,13 | 28,28 | 28,40 | -1,22% | 164,00 |
| 13.03.2024 | 29,10 | 29,58 | 28,60 | 28,75 | -1,03% | 1.453,00 |
| 12.03.2024 | 31,53 | 31,55 | 28,83 | 29,05 | -7,85% | 1.619,00 |
| 11.03.2024 | 32,63 | 32,83 | 31,35 | 31,53 | -3,52% | 380,00 |
| 08.03.2024 | 31,75 | 33,18 | 31,70 | 32,68 | 0,00% | 2.060,00 |
| 07.03.2024 | 31,88 | 32,83 | 31,60 | 32,68 | 2,03% | 679,00 |
| 06.03.2024 | 32,28 | 32,55 | 31,73 | 32,03 | -1,84% | 500,00 |
| 05.03.2024 | 31,58 | 32,88 | 31,18 | 32,63 | 3,33% | 628,00 |
| 04.03.2024 | 31,00 | 31,68 | 29,63 | 31,58 | 4,64% | 4.405,00 |
| 01.03.2024 | 26,75 | 31,33 | 26,18 | 30,18 | 13,76% | 2.639,00 |
| 29.02.2024 | 27,10 | 27,45 | 26,23 | 26,53 | -2,39% | - |
| 28.02.2024 | 26,90 | 27,33 | 26,50 | 27,18 | 0,93% | 108,00 |
| 27.02.2024 | 26,13 | 26,98 | 26,03 | 26,93 | 2,87% | 4,00 |
| 26.02.2024 | 26,98 | 27,13 | 26,13 | 26,18 | -3,32% | 253,00 |
| 23.02.2024 | 26,88 | 27,53 | 26,33 | 27,08 | 0,93% | 2,00 |
| 22.02.2024 | 27,10 | 27,58 | 26,68 | 26,83 | -0,74% | 817,00 |
| 21.02.2024 | 27,05 | 27,30 | 26,93 | 27,03 | -0,37% | 20,00 |
| 20.02.2024 | 27,93 | 28,18 | 26,98 | 27,13 | -3,04% | 170,00 |
| 19.02.2024 | 28,03 | 28,05 | 27,70 | 27,98 | -0,18% | 150,00 |
| 16.02.2024 | 28,10 | 28,40 | 27,78 | 28,03 | -0,18% | 3,00 |
| 15.02.2024 | 27,83 | 28,53 | 27,78 | 28,08 | 0,90% | 4,00 |
| 14.02.2024 | 28,08 | 28,73 | 27,38 | 27,83 | -0,36% | 50,00 |
| 13.02.2024 | 27,73 | 27,98 | 26,78 | 27,93 | 0,90% | 174,00 |
| 12.02.2024 | 26,95 | 27,68 | 26,80 | 27,68 | 2,79% | - |
| 09.02.2024 | 26,20 | 27,03 | 26,20 | 26,93 | 2,28% | - |
| 08.02.2024 | 26,30 | 27,03 | 26,25 | 26,33 | 0,38% | 75,00 |
| 07.02.2024 | 26,00 | 27,18 | 25,80 | 26,23 | 0,77% | 464,00 |
| 06.02.2024 | 25,05 | 26,53 | 23,73 | 26,03 | 4,41% | 434,00 |
| 05.02.2024 | 25,95 | 26,00 | 24,73 | 24,93 | -4,23% | 402,00 |
| 02.02.2024 | 25,45 | 26,23 | 25,38 | 26,03 | 2,36% | 72,00 |
| 01.02.2024 | 25,30 | 25,93 | 24,88 | 25,43 | -0,20% | 1,00 |
| 31.01.2024 | 23,40 | 25,88 | 23,15 | 25,48 | 9,45% | 167,00 |
| 30.01.2024 | 24,70 | 24,85 | 23,23 | 23,28 | -5,67% | 13,00 |
| 29.01.2024 | 24,75 | 25,23 | 24,18 | 24,68 | -0,80% | 20,00 |
| 26.01.2024 | 24,30 | 24,98 | 24,25 | 24,88 | 2,26% | 50,00 |
| 25.01.2024 | 25,75 | 25,78 | 24,08 | 24,33 | -7,07% | 101,00 |
| 24.01.2024 | 24,45 | 26,73 | 24,25 | 26,18 | 6,51% | 258,00 |
| 23.01.2024 | 25,10 | 25,70 | 24,58 | 24,58 | -2,77% | 3,00 |
| 22.01.2024 | 25,05 | 25,28 | 24,50 | 25,28 | 0,80% | 60,00 |
| 19.01.2024 | 26,00 | 26,10 | 24,88 | 25,08 | -3,28% | 25,00 |
| 18.01.2024 | 24,70 | 26,33 | 24,68 | 25,93 | 4,64% | 40,00 |
| 17.01.2024 | 23,93 | 25,85 | 23,35 | 24,78 | 3,34% | 152,00 |
| 16.01.2024 | 24,20 | 24,60 | 23,13 | 23,98 | -0,93% | 570,00 |
| 15.01.2024 | 25,05 | 25,05 | 24,00 | 24,20 | -2,71% | 1.202,00 |
| 12.01.2024 | 25,30 | 25,50 | 24,25 | 24,88 | -1,19% | 1.002,00 |
| 11.01.2024 | 26,68 | 27,35 | 25,05 | 25,18 | -5,98% | 1.441,00 |
| 10.01.2024 | 25,55 | 27,35 | 25,53 | 26,78 | 4,08% | 1.233,00 |
| 09.01.2024 | 25,65 | 26,23 | 24,85 | 25,73 | -0,19% | 4.049,00 |
| 08.01.2024 | 26,38 | 27,58 | 21,53 | 25,78 | -11,35% | 3.970,00 |
| 05.01.2024 | 28,83 | 29,45 | 28,30 | 29,08 | 1,22% | 50,00 |
| 04.01.2024 | 27,58 | 29,13 | 27,30 | 28,73 | 4,17% | 171,00 |
| 03.01.2024 | 28,03 | 28,13 | 27,53 | 27,58 | -1,96% | 157,00 |
| 02.01.2024 | 28,83 | 29,05 | 27,98 | 28,13 | -2,09% | 176,00 |
| 29.12.2023 | 28,73 | 28,83 | 28,45 | 28,73 | 0,00% | 150,00 |
| 28.12.2023 | 28,85 | 29,08 | 28,48 | 28,73 | -0,35% | 786,00 |
| 27.12.2023 | 29,18 | 29,40 | 28,73 | 28,83 | -0,69% | 604,00 |
| 22.12.2023 | 28,93 | 29,28 | 28,65 | 29,03 | -0,51% | 40,00 |
| 21.12.2023 | 28,48 | 29,28 | 28,33 | 29,18 | 3,18% | 222,00 |
| 20.12.2023 | 28,03 | 29,18 | 27,75 | 28,28 | 1,43% | 3.812,00 |
| 19.12.2023 | 27,33 | 28,08 | 27,05 | 27,88 | 1,64% | 369,00 |
| 18.12.2023 | 27,15 | 28,03 | 26,93 | 27,43 | 1,29% | 333,00 |
| 15.12.2023 | 25,90 | 27,43 | 25,78 | 27,08 | 4,84% | 1.884,00 |
| 14.12.2023 | 26,20 | 26,45 | 25,48 | 25,83 | -0,77% | 5,00 |
| 13.12.2023 | 26,45 | 26,75 | 25,88 | 26,03 | -1,14% | 462,00 |
| 12.12.2023 | 26,63 | 26,85 | 26,08 | 26,33 | -0,38% | 382,00 |
| 11.12.2023 | 26,78 | 26,98 | 26,18 | 26,43 | -1,31% | 152,00 |
| 08.12.2023 | 26,00 | 26,83 | 25,70 | 26,78 | 3,08% | 9,00 |
| 07.12.2023 | 25,95 | 26,28 | 25,13 | 25,98 | 0,00% | 228,00 |
| 06.12.2023 | 25,75 | 26,28 | 25,60 | 25,98 | 0,97% | 185,00 |
| 05.12.2023 | 25,85 | 26,23 | 25,60 | 25,73 | -0,58% | 20,00 |
| 04.12.2023 | 26,20 | 26,20 | 25,33 | 25,88 | 0,19% | 351,00 |
| 01.12.2023 | 25,20 | 25,98 | 24,98 | 25,83 | 2,38% | 1.914,00 |
| 30.11.2023 | 24,48 | 25,75 | 24,45 | 25,23 | 5,65% | 152,00 |
| 29.11.2023 | 24,25 | 24,63 | 23,75 | 23,88 | -1,55% | 32,00 |
| 28.11.2023 | 23,93 | 24,33 | 23,48 | 24,25 | 1,78% | 309,00 |
| 27.11.2023 | 23,78 | 24,05 | 23,53 | 23,83 | -0,21% | 280,00 |
| 24.11.2023 | 23,70 | 24,00 | 23,38 | 23,88 | 0,63% | 491,00 |
| 23.11.2023 | 24,00 | 24,15 | 23,65 | 23,73 | 0,64% | 535,00 |
| 22.11.2023 | 23,65 | 24,48 | 23,43 | 23,58 | -0,21% | 841,00 |