60,840$
-0,82%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 61,00 | 61,64 | 60,24 | 60,84 | -0,82% | 1.016.394,00 |
| 12.09.2024 | 61,05 | 61,67 | 60,38 | 61,34 | 0,64% | 400.593,00 |
| 11.09.2024 | 60,73 | 61,22 | 59,50 | 60,95 | 0,03% | 398.138,00 |
| 10.09.2024 | 60,48 | 61,01 | 59,52 | 60,93 | 0,76% | 776.188,00 |
| 09.09.2024 | 59,82 | 60,86 | 59,40 | 60,47 | 1,90% | 643.036,00 |
| 06.09.2024 | 60,59 | 61,12 | 58,54 | 59,34 | -1,61% | 738.012,00 |
| 05.09.2024 | 61,45 | 61,96 | 59,90 | 60,31 | -1,93% | 650.188,00 |
| 04.09.2024 | 60,25 | 62,05 | 60,25 | 61,50 | 1,70% | 555.467,00 |
| 03.09.2024 | 62,97 | 63,02 | 60,21 | 60,47 | -4,46% | 730.580,00 |
| 30.08.2024 | 63,19 | 63,73 | 62,53 | 63,29 | -0,69% | 882.280,00 |
| 29.08.2024 | 63,55 | 64,22 | 63,02 | 63,73 | 1,30% | 485.713,00 |
| 28.08.2024 | 63,68 | 64,07 | 62,26 | 62,91 | -1,24% | 468.438,00 |
| 27.08.2024 | 63,31 | 64,04 | 62,78 | 63,70 | -0,17% | 438.700,00 |
| 26.08.2024 | 64,12 | 64,91 | 63,57 | 63,81 | -0,25% | 808.803,00 |
| 23.08.2024 | 63,67 | 64,53 | 63,20 | 63,97 | 0,98% | 1.348.336,00 |
| 22.08.2024 | 63,70 | 63,76 | 63,19 | 63,35 | -0,47% | 336.535,00 |
| 21.08.2024 | 62,62 | 63,73 | 62,36 | 63,65 | 2,02% | 343.652,00 |
| 20.08.2024 | 62,68 | 62,86 | 61,88 | 62,39 | -0,76% | 408.208,00 |
| 19.08.2024 | 62,52 | 63,19 | 62,31 | 62,87 | 0,46% | 459.668,00 |
| 16.08.2024 | 62,78 | 62,89 | 62,34 | 62,58 | -0,21% | 487.276,00 |
| 15.08.2024 | 63,00 | 63,29 | 62,35 | 62,71 | 0,98% | 472.255,00 |
| 14.08.2024 | 61,28 | 62,11 | 60,31 | 62,10 | 0,21% | 735.387,00 |
| 13.08.2024 | 61,61 | 62,35 | 60,82 | 61,97 | 1,14% | 509.916,00 |
| 12.08.2024 | 62,20 | 62,35 | 61,15 | 61,27 | -1,43% | 454.776,00 |
| 09.08.2024 | 62,12 | 62,91 | 61,90 | 62,16 | 0,45% | 495.732,00 |
| 08.08.2024 | 62,10 | 62,94 | 61,86 | 61,88 | 0,62% | 760.174,00 |
| 07.08.2024 | 61,62 | 62,83 | 61,38 | 61,50 | 1,07% | 728.516,00 |
| 06.08.2024 | 61,23 | 62,28 | 60,64 | 60,85 | -0,13% | 757.784,00 |
| 05.08.2024 | 59,62 | 61,52 | 59,38 | 60,93 | -2,06% | 878.612,00 |
| 02.08.2024 | 62,93 | 63,10 | 60,47 | 62,21 | -3,46% | 1.084.422,00 |
| 01.08.2024 | 66,12 | 67,21 | 63,30 | 64,44 | -2,67% | 901.364,00 |
| 31.07.2024 | 66,30 | 67,32 | 65,28 | 66,21 | 1,10% | 681.819,00 |
| 30.07.2024 | 65,42 | 66,24 | 64,79 | 65,49 | 0,37% | 777.253,00 |
| 29.07.2024 | 63,74 | 65,25 | 63,24 | 65,25 | 2,50% | 925.699,00 |
| 26.07.2024 | 62,92 | 64,00 | 62,78 | 63,66 | 2,28% | 703.083,00 |
| 25.07.2024 | 61,86 | 63,38 | 61,59 | 62,24 | 1,22% | 875.971,00 |
| 24.07.2024 | 64,00 | 64,38 | 61,40 | 61,49 | -4,30% | 725.605,00 |
| 23.07.2024 | 64,26 | 65,38 | 64,06 | 64,25 | -0,14% | 749.294,00 |
| 22.07.2024 | 62,92 | 64,56 | 62,92 | 64,34 | 2,44% | 1.256.815,00 |
| 19.07.2024 | 62,57 | 63,62 | 61,82 | 62,81 | 0,26% | 1.451.324,00 |
| 18.07.2024 | 65,39 | 67,00 | 62,39 | 62,65 | -7,79% | 2.237.329,00 |
| 17.07.2024 | 68,80 | 69,24 | 67,75 | 67,94 | -1,58% | 1.193.728,00 |
| 16.07.2024 | 68,11 | 69,54 | 67,96 | 69,03 | 1,87% | 816.873,00 |
| 15.07.2024 | 67,50 | 68,19 | 66,80 | 67,76 | 1,56% | 1.037.043,00 |
| 12.07.2024 | 66,50 | 67,42 | 66,09 | 66,72 | 1,71% | 970.709,00 |
| 11.07.2024 | 65,29 | 65,73 | 64,80 | 65,60 | 1,80% | 568.312,00 |
| 10.07.2024 | 64,18 | 64,60 | 63,84 | 64,44 | 0,51% | 698.493,00 |
| 09.07.2024 | 64,97 | 64,98 | 64,09 | 64,11 | -1,00% | 506.337,00 |
| 08.07.2024 | 65,02 | 65,73 | 64,71 | 64,76 | -0,09% | 620.366,00 |
| 05.07.2024 | 64,67 | 64,90 | 64,30 | 64,82 | 0,12% | 573.445,00 |
| 03.07.2024 | 63,88 | 64,78 | 63,64 | 64,74 | 1,49% | 438.234,00 |
| 02.07.2024 | 62,32 | 64,18 | 62,00 | 63,79 | 2,08% | 890.802,00 |
| 01.07.2024 | 62,83 | 63,55 | 62,33 | 62,49 | 0,06% | 972.553,00 |
| 28.06.2024 | 63,60 | 63,95 | 62,19 | 62,45 | -1,84% | 1.331.958,00 |
| 27.06.2024 | 62,70 | 63,67 | 62,08 | 63,62 | 1,68% | 838.580,00 |
| 26.06.2024 | 62,37 | 62,74 | 62,03 | 62,57 | -0,57% | 651.554,00 |
| 25.06.2024 | 63,01 | 63,39 | 61,84 | 62,93 | -1,13% | 1.035.354,00 |
| 24.06.2024 | 65,13 | 66,05 | 63,29 | 63,65 | -2,15% | 1.415.690,00 |
| 21.06.2024 | 65,27 | 65,50 | 64,30 | 65,05 | 0,90% | 1.993.986,00 |
| 20.06.2024 | 63,09 | 64,57 | 62,94 | 64,47 | 1,91% | 871.058,00 |
| 18.06.2024 | 63,49 | 63,91 | 63,12 | 63,26 | -0,58% | 712.184,00 |
| 17.06.2024 | 62,00 | 63,65 | 62,00 | 63,63 | 2,22% | 1.176.403,00 |
| 14.06.2024 | 62,81 | 62,81 | 61,63 | 62,25 | -1,86% | 1.223.690,00 |
| 13.06.2024 | 64,41 | 64,96 | 62,78 | 63,43 | -1,87% | 1.395.691,00 |
| 12.06.2024 | 65,51 | 65,51 | 64,48 | 64,64 | -0,32% | 1.123.449,00 |
| 11.06.2024 | 65,75 | 66,03 | 64,62 | 64,85 | -2,05% | 706.795,00 |
| 10.06.2024 | 66,04 | 66,43 | 65,74 | 66,21 | -0,57% | 735.911,00 |
| 07.06.2024 | 65,88 | 66,88 | 65,88 | 66,59 | 0,14% | 573.435,00 |
| 06.06.2024 | 67,50 | 67,85 | 66,17 | 66,50 | -2,03% | 804.812,00 |
| 05.06.2024 | 67,04 | 68,19 | 66,77 | 67,88 | 1,56% | 530.289,00 |
| 04.06.2024 | 68,12 | 68,35 | 66,75 | 66,84 | -2,22% | 708.249,00 |
| 03.06.2024 | 69,84 | 69,84 | 67,14 | 68,36 | -0,74% | 779.070,00 |
| 31.05.2024 | 69,08 | 69,35 | 68,09 | 68,87 | -0,25% | 847.951,00 |
| 30.05.2024 | 68,27 | 69,45 | 68,00 | 69,04 | 1,48% | 503.884,00 |
| 29.05.2024 | 68,95 | 69,35 | 67,98 | 68,03 | -2,45% | 509.464,00 |
| 28.05.2024 | 70,61 | 70,61 | 69,27 | 69,74 | -1,12% | 510.979,00 |
| 24.05.2024 | 69,44 | 70,89 | 69,35 | 70,53 | 2,35% | 610.908,00 |
| 23.05.2024 | 71,72 | 71,72 | 68,64 | 68,91 | -3,34% | 798.207,00 |
| 22.05.2024 | 70,17 | 71,40 | 70,16 | 71,29 | 1,25% | 664.387,00 |
| 21.05.2024 | 71,24 | 71,51 | 70,22 | 70,41 | -1,36% | 868.797,00 |
| 20.05.2024 | 72,24 | 72,24 | 71,10 | 71,38 | -0,82% | 872.827,00 |
| 17.05.2024 | 72,51 | 72,78 | 71,94 | 71,97 | -0,65% | 468.661,00 |
| 16.05.2024 | 72,66 | 72,84 | 72,21 | 72,44 | -0,32% | 602.054,00 |
| 15.05.2024 | 72,98 | 73,24 | 72,42 | 72,67 | -0,14% | 438.643,00 |
| 14.05.2024 | 72,15 | 72,86 | 72,03 | 72,77 | 1,73% | 624.977,00 |
| 13.05.2024 | 72,43 | 72,95 | 71,51 | 71,53 | -0,69% | 734.999,00 |
| 10.05.2024 | 73,58 | 73,58 | 71,97 | 72,03 | -1,71% | 1.036.295,00 |
| 09.05.2024 | 72,50 | 73,42 | 72,32 | 73,28 | 0,87% | 1.025.349,00 |
| 08.05.2024 | 72,45 | 73,28 | 71,72 | 72,65 | 2,07% | 1.458.133,00 |
| 07.05.2024 | 69,91 | 71,46 | 69,91 | 71,18 | 1,11% | 1.298.924,00 |
| 06.05.2024 | 68,62 | 70,59 | 68,62 | 70,40 | 3,29% | 1.214.937,00 |
| 03.05.2024 | 69,27 | 69,27 | 68,03 | 68,16 | 0,43% | 1.226.857,00 |
| 02.05.2024 | 66,75 | 68,16 | 66,75 | 67,87 | 2,38% | 1.503.610,00 |
| 01.05.2024 | 64,74 | 67,05 | 64,74 | 66,29 | 3,24% | 1.633.304,00 |
| 30.04.2024 | 66,89 | 67,33 | 63,99 | 64,21 | -1,86% | 1.715.722,00 |
| 29.04.2024 | 64,32 | 65,46 | 64,19 | 65,43 | 1,98% | 1.126.863,00 |
| 26.04.2024 | 64,06 | 64,85 | 63,79 | 64,16 | -0,03% | 807.668,00 |
| 25.04.2024 | 62,50 | 64,38 | 61,92 | 64,18 | 1,49% | 1.749.229,00 |
| 24.04.2024 | 63,99 | 64,17 | 62,43 | 63,24 | -0,52% | 1.511.407,00 |
| 23.04.2024 | 64,00 | 65,14 | 62,46 | 63,57 | 1,68% | 2.788.999,00 |