30,590€
3,00%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,49 | 30,49 | 30,49 | 30,49 | 2,66% | - |
| 02.05.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,49% | - |
| 30.04.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 0,40% | - |
| 29.04.2024 | 30,03 | 30,03 | 30,03 | 30,03 | 1,83% | - |
| 26.04.2024 | 29,49 | 29,49 | 29,49 | 29,49 | 1,55% | - |
| 25.04.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -2,48% | 151,00 |
| 24.04.2024 | 29,78 | 29,78 | 29,78 | 29,78 | -2,62% | - |
| 23.04.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -0,16% | - |
| 22.04.2024 | 30,63 | 30,63 | 30,63 | 30,63 | -0,36% | - |
| 19.04.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -3,45% | - |
| 18.04.2024 | 30,98 | 31,89 | 30,98 | 31,84 | 1,18% | 1.000,00 |
| 17.04.2024 | 31,47 | 31,47 | 31,47 | 31,47 | 1,09% | - |
| 16.04.2024 | 31,13 | 31,13 | 31,13 | 31,13 | -2,41% | - |
| 15.04.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -0,62% | - |
| 12.04.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 1,87% | - |
| 11.04.2024 | 31,51 | 31,51 | 31,51 | 31,51 | 2,67% | - |
| 10.04.2024 | 30,69 | 30,69 | 30,69 | 30,69 | -0,78% | - |
| 09.04.2024 | 30,93 | 30,93 | 30,93 | 30,93 | -1,53% | - |
| 08.04.2024 | 31,41 | 31,41 | 31,41 | 31,41 | 0,87% | - |
| 05.04.2024 | 31,14 | 31,14 | 31,14 | 31,14 | -2,20% | - |
| 04.04.2024 | 30,96 | 31,84 | 30,96 | 31,84 | 0,44% | 65,00 |
| 03.04.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -3,03% | - |
| 02.04.2024 | 32,69 | 32,69 | 32,69 | 32,69 | 0,28% | 96,00 |
| 28.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,56% | - |
| 27.03.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,78% | - |
| 26.03.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 1,11% | - |
| 25.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -2,17% | - |
| 22.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,10% | 14,00 |
| 21.03.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 2,91% | - |
| 20.03.2024 | 30,00 | 30,95 | 30,00 | 30,95 | 4,56% | 175,00 |
| 19.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | - |
| 18.03.2024 | 29,35 | 29,35 | 29,30 | 29,30 | 4,27% | 180,00 |
| 15.03.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -1,23% | - |
| 14.03.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -2,40% | - |
| 13.03.2024 | 28,75 | 29,15 | 28,75 | 29,15 | -3,16% | 200,00 |
| 12.03.2024 | 31,20 | 31,20 | 30,10 | 30,10 | -4,29% | 200,00 |
| 11.03.2024 | 32,35 | 32,35 | 31,45 | 31,45 | -4,70% | 150,00 |
| 08.03.2024 | 32,25 | 33,00 | 32,25 | 33,00 | 4,10% | 1.300,00 |
| 07.03.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -1,71% | - |
| 06.03.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 3,04% | 66,00 |
| 05.03.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,48% | - |
| 04.03.2024 | 30,05 | 31,45 | 30,05 | 31,45 | 2,61% | 300,00 |
| 01.03.2024 | 26,20 | 30,65 | 26,20 | 30,65 | 13,73% | 100,00 |
| 29.02.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 1,13% | - |
| 28.02.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 2,90% | - |
| 27.02.2024 | 25,85 | 25,90 | 25,85 | 25,90 | -3,00% | 9,00 |
| 26.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,56% | - |
| 23.02.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -1,12% | - |
| 22.02.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,00% | - |
| 21.02.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -2,89% | - |
| 20.02.2024 | 27,65 | 27,65 | 27,65 | 27,65 | -0,18% | - |
| 19.02.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -1,42% | - |
| 16.02.2024 | 27,80 | 28,10 | 27,80 | 28,10 | 2,37% | 300,00 |
| 15.02.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -0,72% | - |
| 14.02.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,91% | - |
| 13.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,62% | - |
| 12.02.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 2,89% | - |
| 09.02.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -0,19% | - |
| 08.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,97% | - |
| 07.02.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 4,67% | - |
| 06.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -4,28% | - |
| 05.02.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 1,78% | - |
| 02.02.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,40% | - |
| 01.02.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 9,11% | - |
| 31.01.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -5,73% | - |
| 30.01.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,61% | - |
| 29.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 26.01.2024 | 24,00 | 24,80 | 24,00 | 24,80 | 2,06% | - |
| 25.01.2024 | 25,95 | 25,95 | 24,30 | 24,30 | -6,90% | - |
| 24.01.2024 | 24,35 | 26,10 | 24,35 | 26,10 | 6,10% | - |
| 23.01.2024 | 24,85 | 24,85 | 24,60 | 24,60 | -1,40% | - |
| 22.01.2024 | 24,75 | 24,95 | 24,75 | 24,95 | -2,54% | 29,00 |
| 19.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,70% | - |
| 18.01.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 3,38% | - |
| 17.01.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -2,27% | - |
| 16.01.2024 | 24,10 | 24,60 | 24,10 | 24,20 | -1,43% | 245,00 |
| 15.01.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -1,21% | - |
| 12.01.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -6,23% | - |
| 11.01.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 4,33% | - |
| 10.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | - |
| 09.01.2024 | 25,45 | 25,45 | 25,10 | 25,10 | 2,45% | 300,00 |
| 08.01.2024 | 25,00 | 25,00 | 24,50 | 24,50 | -14,04% | 600,00 |
| 05.01.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 4,40% | 40,00 |
| 04.01.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,91% | - |
| 03.01.2024 | 27,75 | 27,75 | 27,55 | 27,55 | -3,33% | - |
| 02.01.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 29.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -0,53% | - |
| 28.12.2023 | 28,55 | 28,55 | 28,55 | 28,55 | -2,56% | - |
| 27.12.2023 | 28,85 | 29,30 | 28,85 | 29,30 | 1,56% | 341,00 |
| 22.12.2023 | 28,85 | 28,85 | 28,85 | 28,85 | 3,04% | - |
| 21.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,90% | - |
| 20.12.2023 | 27,75 | 27,75 | 27,75 | 27,75 | 2,59% | - |
| 19.12.2023 | 27,05 | 27,05 | 27,05 | 27,05 | 0,93% | - |
| 18.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 15.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 14.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -1,34% | - |
| 13.12.2023 | 26,15 | 26,15 | 26,15 | 26,15 | 0,19% | - |
| 12.12.2023 | 26,15 | 26,15 | 26,10 | 26,10 | -1,51% | 230,00 |
| 11.12.2023 | 26,50 | 26,50 | 26,50 | 26,50 | 3,11% | - |
| 08.12.2023 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |