Spirit Aerosystems Holdings Inc.
[WKN: A0LEXG | ISIN: US8485741099]
Aktienkurse
36,092$ 1,24%
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 35,69 36,25 35,27 36,07 1,18% 2.662.789,00
27.03.2024 35,34 35,71 34,62 35,65 1,51% 1.609.858,00
26.03.2024 35,16 35,80 34,66 35,12 0,66% 1.750.391,00
25.03.2024 35,32 35,63 34,47 34,89 1,25% 2.986.763,00
22.03.2024 35,31 35,36 34,46 34,46 -2,27% 2.825.746,00
21.03.2024 35,03 35,33 34,62 35,26 0,43% 3.801.440,00
20.03.2024 33,85 35,45 33,80 35,11 6,52% 4.959.505,00
19.03.2024 32,60 33,10 32,40 32,96 1,32% 1.289.518,00
18.03.2024 32,29 32,64 31,62 32,53 0,84% 2.162.558,00
15.03.2024 30,94 32,45 30,86 32,26 4,30% 5.033.131,00
14.03.2024 31,21 31,66 30,76 30,93 -1,56% 3.127.195,00
13.03.2024 31,75 32,35 31,32 31,42 -1,10% 3.138.488,00
12.03.2024 33,46 34,26 31,46 31,77 -7,78% 7.116.181,00
11.03.2024 35,23 35,47 34,23 34,45 -3,72% 4.232.446,00
08.03.2024 35,70 36,34 35,17 35,78 0,22% 2.461.831,00
07.03.2024 34,90 35,92 34,79 35,70 2,12% 3.175.623,00
06.03.2024 35,10 35,45 34,58 34,96 -1,19% 4.420.450,00
05.03.2024 34,42 35,71 33,94 35,38 3,03% 4.068.380,00
04.03.2024 33,58 34,40 32,17 34,34 4,12% 8.588.794,00
01.03.2024 28,60 34,00 28,32 32,98 15,31% 27.384.889,00
29.02.2024 29,40 29,41 28,43 28,60 -3,05% 2.292.711,00
28.02.2024 28,87 29,60 28,77 29,50 1,13% 2.083.087,00
27.02.2024 28,45 29,24 28,40 29,17 2,75% 1.665.278,00
26.02.2024 29,28 29,48 28,30 28,39 -2,94% 1.946.810,00
23.02.2024 28,92 29,79 28,48 29,25 0,65% 2.005.479,00
22.02.2024 29,28 29,51 28,82 29,06 -0,75% 1.537.028,00
21.02.2024 29,24 29,52 29,15 29,28 -0,20% 1.524.821,00
20.02.2024 30,20 30,53 29,17 29,34 -2,75% 1.541.170,00
16.02.2024 30,13 30,31 29,91 30,17 -0,33% 2.422.268,00
15.02.2024 30,02 30,72 30,00 30,27 1,61% 2.263.139,00
14.02.2024 30,60 30,81 29,35 29,79 -0,47% 2.927.132,00
13.02.2024 29,45 29,95 28,70 29,93 0,23% 2.993.647,00
12.02.2024 29,10 29,90 29,02 29,86 2,54% 3.290.345,00
09.02.2024 28,51 29,16 28,39 29,12 3,01% 2.938.350,00
08.02.2024 28,70 29,02 28,25 28,27 -0,21% 3.122.802,00
07.02.2024 28,28 29,28 28,11 28,33 1,03% 4.392.738,00
06.02.2024 26,36 28,52 25,50 28,04 4,98% 7.689.244,00
05.02.2024 27,10 27,47 26,57 26,71 -4,74% 4.281.264,00
02.02.2024 27,68 28,29 27,43 28,04 1,26% 2.380.523,00
01.02.2024 27,81 27,95 27,02 27,69 0,84% 2.685.042,00
31.01.2024 25,70 28,13 25,68 27,46 8,62% 6.423.001,00
30.01.2024 26,56 26,56 25,16 25,28 -5,53% 3.905.704,00
29.01.2024 27,04 27,25 26,12 26,76 -0,74% 4.549.763,00
26.01.2024 26,65 27,12 26,64 26,96 2,43% 2.195.738,00
25.01.2024 27,48 27,66 26,07 26,32 -7,88% 5.738.635,00
24.01.2024 27,75 29,14 26,83 28,57 7,00% 8.776.802,00
23.01.2024 27,95 28,00 26,67 26,70 -2,59% 3.580.638,00
22.01.2024 27,03 27,50 26,77 27,41 0,55% 2.854.100,00
19.01.2024 28,27 28,30 27,08 27,26 -3,09% 2.955.592,00
18.01.2024 27,37 28,59 27,00 28,13 4,26% 4.849.500,00
17.01.2024 26,22 28,10 26,03 26,98 3,73% 8.002.384,00
16.01.2024 26,29 26,33 25,17 26,01 -4,38% 7.111.126,00
12.01.2024 27,07 27,81 26,61 27,20 -1,45% 3.922.456,00
11.01.2024 29,31 29,49 27,51 27,60 -5,96% 5.158.691,00
10.01.2024 28,27 29,98 28,11 29,35 4,49% 4.899.441,00
09.01.2024 27,86 28,65 27,20 28,09 -0,39% 7.320.100,00
08.01.2024 27,65 30,22 26,63 28,20 -11,13% 24.704.679,00
05.01.2024 31,65 32,23 31,21 31,73 0,73% 1.815.650,00
04.01.2024 30,52 31,90 30,36 31,50 4,55% 4.204.421,00
03.01.2024 30,39 30,73 29,98 30,13 -2,05% 1.761.142,00
02.01.2024 31,51 31,80 30,60 30,76 -3,21% 2.391.808,00
29.12.2023 31,81 31,91 31,38 31,78 0,06% 1.544.437,00
28.12.2023 31,89 32,19 31,60 31,76 -0,90% 1.946.073,00
27.12.2023 32,03 32,52 31,88 32,05 -0,40% 1.288.593,00
26.12.2023 32,04 32,40 31,86 32,18 0,53% 1.630.352,00
22.12.2023 32,00 32,32 31,55 32,01 -0,22% 1.739.269,00
21.12.2023 31,48 32,19 31,14 32,08 3,85% 3.776.939,00
20.12.2023 30,90 31,98 30,45 30,89 0,55% 3.325.674,00
19.12.2023 30,09 30,79 30,02 30,72 2,85% 3.036.874,00
18.12.2023 29,42 30,58 29,35 29,87 1,01% 4.098.813,00
15.12.2023 28,55 29,94 28,22 29,57 4,05% 6.389.825,00
14.12.2023 28,49 28,88 27,99 28,42 0,21% 3.363.075,00
13.12.2023 28,51 28,92 27,92 28,36 -0,46% 1.901.336,00
12.12.2023 28,71 28,71 28,11 28,49 0,00% 2.112.825,00
11.12.2023 28,65 28,98 28,16 28,49 -1,28% 3.294.303,00
08.12.2023 28,10 28,90 28,10 28,86 3,03% 2.041.801,00
07.12.2023 28,05 28,32 27,12 28,01 0,14% 3.569.710,00
06.12.2023 27,87 28,37 27,74 27,97 0,72% 1.656.683,00
05.12.2023 27,77 28,33 27,74 27,77 -1,14% 1.992.018,00
04.12.2023 27,77 28,11 27,36 28,09 -0,28% 2.756.362,00
01.12.2023 27,38 28,29 27,11 28,17 2,47% 2.598.312,00
30.11.2023 27,07 28,06 26,94 27,49 5,08% 4.092.419,00
29.11.2023 26,69 27,05 26,06 26,16 -1,80% 2.259.333,00
28.11.2023 26,40 26,73 25,70 26,64 1,80% 2.437.514,00
27.11.2023 26,00 26,20 25,70 26,17 0,08% 1.693.782,00
24.11.2023 25,87 26,19 25,53 26,15 1,55% 1.073.509,00
22.11.2023 25,61 26,59 25,49 25,75 -0,31% 2.231.139,00
21.11.2023 25,54 25,90 25,26 25,83 0,00% 2.016.551,00
20.11.2023 24,99 25,95 24,80 25,83 4,36% 3.332.474,00
17.11.2023 24,66 25,15 24,39 24,75 1,60% 3.048.269,00
16.11.2023 24,90 25,11 24,11 24,36 -3,03% 3.655.884,00
15.11.2023 25,26 26,04 25,10 25,12 -0,12% 4.340.011,00
14.11.2023 25,16 25,77 24,98 25,15 1,74% 4.765.671,00
13.11.2023 25,00 25,27 24,32 24,72 1,94% 5.962.164,00
10.11.2023 23,86 24,83 23,64 24,25 1,29% 5.328.102,00
09.11.2023 24,32 25,14 23,61 23,94 3,82% 15.115.957,00
08.11.2023 21,59 23,16 20,98 23,06 -6,34% 12.624.697,00
07.11.2023 24,70 24,88 24,15 24,62 0,08% 1.829.643,00
06.11.2023 25,40 25,45 24,49 24,60 -2,19% 2.475.565,00
03.11.2023 25,50 26,38 25,13 25,15 -0,55% 3.685.474,00