31,160€
-2,63%
Echtzeit-Aktienkurs Spirit Aerosystems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Spirit Aerosystems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 31,01 | 31,90 | 31,01 | 31,90 | -0,31% | 477,00 |
| 17.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,87% | 48,00 |
| 16.04.2024 | 31,44 | 31,76 | 31,08 | 31,73 | -2,41% | - |
| 15.04.2024 | 32,50 | 32,51 | 32,50 | 32,51 | 0,09% | 1.600,00 |
| 12.04.2024 | 32,91 | 32,91 | 32,29 | 32,48 | 1,56% | 1.808,00 |
| 11.04.2024 | 31,66 | 31,98 | 31,66 | 31,98 | 2,80% | 31,00 |
| 10.04.2024 | 31,00 | 31,32 | 30,34 | 31,11 | -1,24% | - |
| 09.04.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -0,76% | 150,00 |
| 08.04.2024 | 31,06 | 31,74 | 31,06 | 31,74 | -0,03% | 11,00 |
| 05.04.2024 | 31,75 | 31,75 | 31,75 | 31,75 | 2,45% | 100,00 |
| 04.04.2024 | 30,99 | 30,99 | 30,99 | 30,99 | -3,16% | 94,00 |
| 03.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,05% | 20,00 |
| 02.04.2024 | 33,67 | 33,67 | 32,34 | 32,34 | -2,00% | 334,00 |
| 28.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,33% | 25,00 |
| 27.03.2024 | 32,95 | 32,95 | 32,25 | 32,25 | -0,46% | 35,00 |
| 26.03.2024 | 32,18 | 32,80 | 31,83 | 32,40 | 0,31% | - |
| 25.03.2024 | 32,20 | 32,45 | 31,55 | 32,30 | 0,16% | 1.814,00 |
| 22.03.2024 | 32,90 | 32,90 | 32,05 | 32,25 | -0,31% | 235,00 |
| 21.03.2024 | 32,25 | 32,35 | 32,25 | 32,35 | 0,47% | 34,00 |
| 20.03.2024 | 31,10 | 32,60 | 30,15 | 32,20 | 6,27% | 1.055,00 |
| 19.03.2024 | 30,15 | 30,30 | 30,15 | 30,30 | 3,24% | 500,00 |
| 18.03.2024 | 29,70 | 29,70 | 29,35 | 29,35 | -1,51% | 280,00 |
| 15.03.2024 | 28,43 | 29,83 | 28,28 | 29,80 | 4,75% | - |
| 14.03.2024 | 29,05 | 29,05 | 28,45 | 28,45 | -0,52% | 164,00 |
| 13.03.2024 | 28,95 | 29,40 | 28,60 | 28,60 | -1,21% | 1.453,00 |
| 12.03.2024 | 31,20 | 31,50 | 28,95 | 28,95 | -8,68% | 1.619,00 |
| 11.03.2024 | 31,85 | 31,85 | 31,40 | 31,70 | -3,06% | 380,00 |
| 08.03.2024 | 31,75 | 33,10 | 31,70 | 32,70 | 0,62% | 2.060,00 |
| 07.03.2024 | 31,60 | 32,80 | 31,60 | 32,50 | 1,25% | 679,00 |
| 06.03.2024 | 32,00 | 32,30 | 31,90 | 32,10 | -0,47% | 500,00 |
| 05.03.2024 | 31,30 | 32,25 | 31,25 | 32,25 | 2,71% | 628,00 |
| 04.03.2024 | 30,80 | 31,40 | 30,00 | 31,40 | 4,67% | 4.405,00 |
| 01.03.2024 | 26,75 | 30,25 | 26,20 | 30,00 | 13,10% | 2.639,00 |
| 29.02.2024 | 27,10 | 27,45 | 26,15 | 26,53 | -2,48% | - |
| 28.02.2024 | 27,05 | 27,20 | 26,65 | 27,20 | 2,06% | 108,00 |
| 27.02.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 1,33% | 4,00 |
| 26.02.2024 | 26,35 | 26,35 | 26,30 | 26,30 | -1,31% | 253,00 |
| 23.02.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -0,93% | 2,00 |
| 22.02.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -1,47% | 817,00 |
| 21.02.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | 20,00 |
| 20.02.2024 | 28,00 | 28,00 | 27,00 | 27,00 | -2,53% | 170,00 |
| 19.02.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,72% | 150,00 |
| 16.02.2024 | 28,40 | 28,40 | 27,90 | 27,90 | 0,00% | 3,00 |
| 15.02.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,36% | 4,00 |
| 14.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,83% | 50,00 |
| 13.02.2024 | 27,85 | 27,85 | 27,30 | 27,30 | -0,73% | 174,00 |
| 12.02.2024 | 26,95 | 27,65 | 26,80 | 27,50 | 4,46% | - |
| 09.02.2024 | 26,20 | 26,95 | 26,20 | 26,33 | -2,32% | - |
| 08.02.2024 | 26,40 | 26,95 | 26,40 | 26,95 | 0,75% | 75,00 |
| 07.02.2024 | 25,80 | 26,75 | 25,80 | 26,75 | 2,69% | 464,00 |
| 06.02.2024 | 24,15 | 26,40 | 24,15 | 26,05 | 3,37% | 434,00 |
| 05.02.2024 | 25,85 | 25,85 | 25,20 | 25,20 | -1,95% | 402,00 |
| 02.02.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,39% | 72,00 |
| 01.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,99% | 1,00 |
| 31.01.2024 | 23,15 | 25,35 | 23,15 | 25,35 | 8,10% | 167,00 |
| 30.01.2024 | 23,75 | 23,75 | 23,45 | 23,45 | -5,44% | 13,00 |
| 29.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 20,00 |
| 26.01.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,61% | 50,00 |
| 25.01.2024 | 25,45 | 25,45 | 24,55 | 24,55 | -6,48% | 101,00 |
| 24.01.2024 | 24,75 | 26,25 | 24,75 | 26,25 | 6,49% | 258,00 |
| 23.01.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -1,79% | 3,00 |
| 22.01.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -0,40% | 60,00 |
| 19.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,14% | 25,00 |
| 18.01.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 3,83% | 40,00 |
| 17.01.2024 | 24,10 | 24,80 | 24,10 | 24,80 | 3,12% | 152,00 |
| 16.01.2024 | 24,25 | 24,60 | 24,05 | 24,05 | -0,62% | 570,00 |
| 15.01.2024 | 24,80 | 24,80 | 24,05 | 24,20 | -1,22% | 1.202,00 |
| 12.01.2024 | 24,65 | 24,65 | 24,40 | 24,50 | -2,20% | 1.002,00 |
| 11.01.2024 | 26,40 | 27,15 | 25,05 | 25,05 | -7,90% | 1.441,00 |
| 10.01.2024 | 25,80 | 27,20 | 25,80 | 27,20 | 4,02% | 1.233,00 |
| 09.01.2024 | 25,45 | 26,15 | 24,85 | 26,15 | -3,86% | 4.049,00 |
| 08.01.2024 | 26,75 | 27,20 | 22,00 | 27,20 | -5,23% | 3.970,00 |
| 05.01.2024 | 28,90 | 29,45 | 28,70 | 28,70 | -1,03% | 50,00 |
| 04.01.2024 | 27,30 | 29,00 | 27,30 | 29,00 | 4,88% | 171,00 |
| 03.01.2024 | 27,55 | 27,80 | 27,55 | 27,65 | -4,82% | 157,00 |
| 02.01.2024 | 29,00 | 29,05 | 29,00 | 29,05 | 2,11% | 176,00 |
| 29.12.2023 | 28,45 | 28,45 | 28,45 | 28,45 | -1,22% | 150,00 |
| 28.12.2023 | 28,95 | 28,95 | 28,60 | 28,80 | -0,69% | 786,00 |
| 27.12.2023 | 29,40 | 29,40 | 29,00 | 29,00 | 0,00% | 604,00 |
| 22.12.2023 | 28,65 | 29,00 | 28,65 | 29,00 | -0,68% | 40,00 |
| 21.12.2023 | 28,75 | 29,20 | 28,75 | 29,20 | 1,57% | 222,00 |
| 20.12.2023 | 28,00 | 28,90 | 27,75 | 28,75 | 2,50% | 3.812,00 |
| 19.12.2023 | 27,60 | 28,05 | 27,05 | 28,05 | 1,08% | 369,00 |
| 18.12.2023 | 27,80 | 27,80 | 27,60 | 27,75 | 2,97% | 333,00 |
| 15.12.2023 | 26,20 | 27,25 | 26,20 | 26,95 | 1,89% | 1.884,00 |
| 14.12.2023 | 26,45 | 26,45 | 26,45 | 26,45 | 0,19% | 5,00 |
| 13.12.2023 | 26,50 | 26,75 | 26,40 | 26,40 | 0,96% | 462,00 |
| 12.12.2023 | 26,35 | 26,60 | 26,15 | 26,15 | -1,32% | 382,00 |
| 11.12.2023 | 26,50 | 26,90 | 26,35 | 26,50 | 2,91% | 152,00 |
| 08.12.2023 | 25,70 | 25,75 | 25,70 | 25,75 | -1,15% | 9,00 |
| 07.12.2023 | 26,25 | 26,25 | 26,05 | 26,05 | 0,39% | 228,00 |
| 06.12.2023 | 26,05 | 26,25 | 25,95 | 25,95 | -0,19% | 185,00 |
| 05.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,58% | 20,00 |
| 04.12.2023 | 26,20 | 26,20 | 25,35 | 25,85 | 0,19% | 351,00 |
| 01.12.2023 | 25,35 | 25,95 | 25,15 | 25,80 | 1,78% | 1.914,00 |
| 30.11.2023 | 25,35 | 25,35 | 25,35 | 25,35 | 6,07% | 152,00 |
| 29.11.2023 | 24,45 | 24,45 | 23,90 | 23,90 | -0,83% | 32,00 |
| 28.11.2023 | 24,10 | 24,10 | 24,10 | 24,10 | 1,47% | 309,00 |
| 27.11.2023 | 24,00 | 24,00 | 23,75 | 23,75 | -1,04% | 280,00 |
| 24.11.2023 | 23,85 | 24,00 | 23,60 | 24,00 | 0,63% | 491,00 |