51,380$
-8,38%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 54,02 | 54,03 | 51,23 | 51,38 | -8,38% | 1.547.895,00 |
| 02.04.2025 | 54,14 | 56,18 | 53,80 | 56,08 | 2,45% | 1.278.144,00 |
| 01.04.2025 | 54,43 | 55,86 | 54,10 | 54,74 | -0,04% | 1.310.315,00 |
| 31.03.2025 | 55,80 | 55,90 | 54,52 | 54,76 | -2,75% | 1.669.458,00 |
| 28.03.2025 | 57,79 | 58,15 | 56,12 | 56,31 | -3,08% | 777.841,00 |
| 27.03.2025 | 58,97 | 59,42 | 57,59 | 58,10 | -1,73% | 885.265,00 |
| 26.03.2025 | 58,24 | 59,24 | 58,20 | 59,12 | 1,23% | 1.268.726,00 |
| 25.03.2025 | 57,59 | 58,52 | 57,39 | 58,40 | 1,48% | 759.456,00 |
| 24.03.2025 | 56,51 | 57,68 | 56,38 | 57,55 | 3,21% | 889.302,00 |
| 21.03.2025 | 56,15 | 56,38 | 55,42 | 55,76 | -1,87% | 2.129.597,00 |
| 20.03.2025 | 57,05 | 57,87 | 56,81 | 56,82 | -1,78% | 569.401,00 |
| 19.03.2025 | 57,12 | 58,07 | 56,94 | 57,85 | 1,60% | 943.171,00 |
| 18.03.2025 | 56,99 | 57,47 | 56,57 | 56,94 | -0,59% | 919.310,00 |
| 17.03.2025 | 56,27 | 57,56 | 56,27 | 57,28 | 1,42% | 1.255.467,00 |
| 14.03.2025 | 55,88 | 56,82 | 55,60 | 56,48 | 1,84% | 1.420.139,00 |
| 13.03.2025 | 56,25 | 56,83 | 55,25 | 55,46 | -1,84% | 911.850,00 |
| 12.03.2025 | 57,04 | 57,24 | 55,86 | 56,50 | -0,16% | 750.984,00 |
| 11.03.2025 | 56,28 | 56,88 | 55,35 | 56,59 | 0,35% | 1.269.655,00 |
| 10.03.2025 | 57,52 | 58,22 | 56,02 | 56,39 | -3,11% | 1.277.668,00 |
| 07.03.2025 | 57,63 | 58,60 | 56,85 | 58,20 | 0,24% | 1.481.528,00 |
| 06.03.2025 | 59,09 | 59,39 | 57,84 | 58,06 | -3,25% | 1.686.893,00 |
| 05.03.2025 | 59,18 | 60,51 | 59,15 | 60,01 | 1,87% | 812.374,00 |
| 04.03.2025 | 59,63 | 60,11 | 58,16 | 58,91 | -3,17% | 1.138.078,00 |
| 03.03.2025 | 63,98 | 64,21 | 60,60 | 60,84 | -3,99% | 999.763,00 |
| 28.02.2025 | 62,56 | 63,50 | 62,21 | 63,37 | 1,60% | 1.030.304,00 |
| 27.02.2025 | 62,77 | 63,80 | 62,18 | 62,37 | -0,16% | 724.098,00 |
| 26.02.2025 | 62,36 | 63,69 | 62,34 | 62,47 | 0,21% | 734.594,00 |
| 25.02.2025 | 62,44 | 63,18 | 62,09 | 62,34 | -0,13% | 474.162,00 |
| 24.02.2025 | 62,82 | 62,96 | 62,10 | 62,42 | -0,32% | 558.988,00 |
| 21.02.2025 | 64,94 | 64,94 | 61,81 | 62,62 | -2,28% | 695.095,00 |
| 20.02.2025 | 65,14 | 65,37 | 63,48 | 64,08 | -1,37% | 670.277,00 |
| 19.02.2025 | 67,00 | 67,26 | 64,90 | 64,97 | -3,52% | 1.161.179,00 |
| 18.02.2025 | 65,58 | 67,87 | 65,41 | 67,34 | 2,86% | 1.080.373,00 |
| 14.02.2025 | 64,45 | 65,85 | 64,00 | 65,47 | 1,99% | 979.404,00 |
| 13.02.2025 | 64,91 | 65,22 | 63,88 | 64,19 | -1,09% | 523.189,00 |
| 12.02.2025 | 65,43 | 66,00 | 64,56 | 64,90 | -1,95% | 662.423,00 |
| 11.02.2025 | 65,36 | 66,26 | 64,79 | 66,19 | 0,81% | 550.499,00 |
| 10.02.2025 | 66,03 | 66,03 | 65,02 | 65,66 | 0,54% | 675.058,00 |
| 07.02.2025 | 64,70 | 66,07 | 64,56 | 65,31 | 1,08% | 772.004,00 |
| 06.02.2025 | 63,65 | 64,61 | 63,65 | 64,61 | 0,67% | 889.670,00 |
| 05.02.2025 | 64,47 | 64,56 | 63,42 | 64,18 | 0,11% | 869.032,00 |
| 04.02.2025 | 64,74 | 64,92 | 63,84 | 64,11 | -0,91% | 688.673,00 |
| 03.02.2025 | 64,17 | 65,33 | 63,88 | 64,70 | -0,77% | 947.239,00 |
| 31.01.2025 | 65,94 | 66,29 | 64,87 | 65,20 | -1,36% | 762.956,00 |
| 30.01.2025 | 66,22 | 66,32 | 65,60 | 66,10 | 0,61% | 1.096.132,00 |
| 29.01.2025 | 67,08 | 67,21 | 65,57 | 65,70 | -1,72% | 865.063,00 |
| 28.01.2025 | 67,58 | 69,32 | 66,43 | 66,85 | -0,42% | 1.603.466,00 |
| 27.01.2025 | 66,89 | 67,48 | 65,95 | 67,13 | -0,70% | 1.549.066,00 |
| 24.01.2025 | 69,95 | 70,78 | 67,01 | 67,60 | -4,37% | 2.785.542,00 |
| 23.01.2025 | 69,11 | 71,05 | 67,25 | 70,69 | 3,24% | 2.833.561,00 |
| 22.01.2025 | 68,50 | 68,62 | 67,23 | 68,47 | 0,01% | 2.116.546,00 |
| 21.01.2025 | 67,06 | 68,52 | 66,42 | 68,46 | 3,18% | 2.639.934,00 |
| 17.01.2025 | 67,11 | 67,48 | 66,09 | 66,35 | -0,70% | 3.235.438,00 |
| 16.01.2025 | 67,28 | 68,15 | 66,52 | 66,82 | -0,83% | 1.100.269,00 |
| 15.01.2025 | 67,35 | 67,47 | 66,66 | 67,38 | 1,23% | 774.255,00 |
| 14.01.2025 | 66,07 | 66,82 | 65,29 | 66,56 | 1,19% | 719.806,00 |
| 13.01.2025 | 63,86 | 66,00 | 63,46 | 65,78 | 2,19% | 882.477,00 |
| 10.01.2025 | 64,15 | 65,19 | 64,15 | 64,37 | -0,71% | 1.044.744,00 |
| 08.01.2025 | 63,73 | 65,09 | 63,37 | 64,83 | 0,54% | 753.144,00 |
| 07.01.2025 | 64,17 | 65,01 | 63,86 | 64,48 | 0,91% | 1.272.065,00 |
| 06.01.2025 | 63,71 | 65,28 | 62,96 | 63,90 | 1,40% | 1.028.655,00 |
| 03.01.2025 | 61,81 | 63,20 | 61,72 | 63,02 | 1,97% | 758.574,00 |
| 02.01.2025 | 63,00 | 63,24 | 61,36 | 61,80 | -1,44% | 555.794,00 |
| 31.12.2024 | 62,77 | 63,06 | 62,53 | 62,70 | 0,18% | 320.946,00 |
| 30.12.2024 | 62,44 | 63,01 | 61,50 | 62,59 | -0,81% | 398.388,00 |
| 27.12.2024 | 63,14 | 63,77 | 62,68 | 63,10 | -0,27% | 340.617,00 |
| 26.12.2024 | 62,50 | 63,36 | 62,35 | 63,27 | 0,73% | 425.331,00 |
| 24.12.2024 | 62,50 | 63,43 | 62,18 | 62,81 | 0,56% | 282.249,00 |
| 23.12.2024 | 62,38 | 63,12 | 61,51 | 62,46 | -0,11% | 636.578,00 |
| 20.12.2024 | 62,74 | 63,67 | 62,28 | 62,53 | -0,84% | 2.244.406,00 |
| 19.12.2024 | 62,59 | 63,70 | 62,04 | 63,06 | 2,35% | 1.156.012,00 |
| 18.12.2024 | 63,71 | 64,30 | 61,35 | 61,61 | -3,13% | 1.112.945,00 |
| 17.12.2024 | 64,19 | 64,38 | 63,27 | 63,60 | -1,44% | 858.029,00 |
| 16.12.2024 | 63,98 | 64,70 | 63,70 | 64,53 | 1,22% | 724.801,00 |
| 13.12.2024 | 63,31 | 64,40 | 63,17 | 63,75 | -0,22% | 721.757,00 |
| 12.12.2024 | 63,37 | 64,30 | 62,82 | 63,89 | 0,79% | 1.044.392,00 |
| 11.12.2024 | 64,41 | 65,04 | 63,10 | 63,39 | -1,17% | 963.189,00 |
| 10.12.2024 | 63,50 | 64,55 | 62,01 | 64,14 | 1,86% | 785.907,00 |
| 09.12.2024 | 62,77 | 63,29 | 62,39 | 62,97 | 0,67% | 774.696,00 |
| 06.12.2024 | 63,16 | 64,09 | 62,30 | 62,55 | -0,27% | 591.409,00 |
| 05.12.2024 | 65,48 | 65,64 | 62,23 | 62,72 | -3,97% | 1.141.514,00 |
| 04.12.2024 | 63,68 | 65,69 | 63,63 | 65,31 | 2,17% | 804.703,00 |
| 03.12.2024 | 63,86 | 64,18 | 63,26 | 63,92 | -0,12% | 688.604,00 |
| 02.12.2024 | 63,53 | 64,35 | 63,00 | 64,00 | 0,96% | 770.378,00 |
| 29.11.2024 | 63,02 | 63,48 | 62,82 | 63,39 | 1,17% | 357.037,00 |
| 27.11.2024 | 62,39 | 63,32 | 62,29 | 62,66 | 0,71% | 707.079,00 |
| 26.11.2024 | 62,58 | 63,22 | 61,88 | 62,22 | -0,65% | 882.934,00 |
| 25.11.2024 | 61,94 | 62,99 | 61,57 | 62,63 | 2,35% | 1.062.867,00 |
| 22.11.2024 | 59,83 | 61,22 | 59,52 | 61,19 | 4,49% | 828.453,00 |
| 20.11.2024 | 58,80 | 58,87 | 58,07 | 58,56 | -0,37% | 824.209,00 |
| 19.11.2024 | 58,70 | 59,43 | 58,57 | 58,78 | -0,71% | 694.020,00 |
| 18.11.2024 | 59,30 | 59,47 | 58,65 | 59,20 | -0,55% | 694.126,00 |
| 15.11.2024 | 59,75 | 60,07 | 58,89 | 59,53 | -0,83% | 674.522,00 |
| 14.11.2024 | 61,87 | 61,87 | 59,81 | 60,03 | -2,07% | 1.028.638,00 |
| 13.11.2024 | 61,43 | 62,08 | 60,89 | 61,30 | 0,10% | 666.338,00 |
| 12.11.2024 | 61,72 | 62,17 | 61,01 | 61,24 | -1,11% | 478.157,00 |
| 11.11.2024 | 62,50 | 62,54 | 61,80 | 61,93 | 0,37% | 368.229,00 |
| 08.11.2024 | 60,97 | 61,74 | 60,88 | 61,70 | 0,85% | 420.960,00 |
| 07.11.2024 | 62,36 | 62,36 | 61,03 | 61,18 | -1,99% | 615.532,00 |
| 06.11.2024 | 62,70 | 62,76 | 60,91 | 62,42 | 4,12% | 978.890,00 |