56,870$
2,06%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 56,17 | 57,66 | 55,98 | 56,87 | 2,06% | 1.218.458,00 |
| 25.06.2025 | 54,82 | 56,04 | 54,57 | 55,72 | 1,81% | 1.876.221,00 |
| 24.06.2025 | 55,41 | 55,66 | 54,38 | 54,73 | -0,38% | 1.100.791,00 |
| 23.06.2025 | 54,19 | 55,02 | 53,87 | 54,94 | 1,01% | 839.763,00 |
| 20.06.2025 | 54,55 | 55,09 | 53,88 | 54,39 | 0,06% | 1.797.888,00 |
| 18.06.2025 | 54,80 | 55,49 | 54,10 | 54,36 | -1,31% | 1.210.172,00 |
| 17.06.2025 | 54,32 | 55,59 | 54,04 | 55,08 | 1,16% | 1.294.266,00 |
| 16.06.2025 | 55,52 | 55,52 | 54,34 | 54,45 | -0,55% | 915.105,00 |
| 13.06.2025 | 55,25 | 55,70 | 54,44 | 54,75 | -2,11% | 764.404,00 |
| 12.06.2025 | 55,45 | 56,34 | 54,35 | 55,93 | -0,76% | 1.352.093,00 |
| 11.06.2025 | 56,78 | 57,06 | 55,90 | 56,36 | -0,27% | 1.036.433,00 |
| 10.06.2025 | 57,51 | 57,87 | 56,44 | 56,51 | -1,41% | 905.178,00 |
| 09.06.2025 | 56,59 | 57,84 | 56,55 | 57,32 | 1,65% | 1.080.339,00 |
| 06.06.2025 | 56,25 | 57,14 | 56,15 | 56,39 | 0,97% | 1.181.783,00 |
| 05.06.2025 | 56,33 | 56,33 | 55,18 | 55,85 | 0,09% | 887.920,00 |
| 04.06.2025 | 55,78 | 56,54 | 55,70 | 55,80 | 0,25% | 1.289.128,00 |
| 03.06.2025 | 53,55 | 56,28 | 53,52 | 55,66 | 4,47% | 2.502.741,00 |
| 02.06.2025 | 53,00 | 53,45 | 51,94 | 53,28 | 0,74% | 1.462.088,00 |
| 30.05.2025 | 53,31 | 53,80 | 52,30 | 52,89 | -0,92% | 1.017.127,00 |
| 29.05.2025 | 52,01 | 53,56 | 51,59 | 53,38 | 3,39% | 1.509.390,00 |
| 28.05.2025 | 53,00 | 53,33 | 51,52 | 51,63 | -2,36% | 861.913,00 |
| 27.05.2025 | 52,48 | 52,96 | 51,83 | 52,88 | 2,88% | 972.687,00 |
| 23.05.2025 | 50,87 | 51,70 | 50,54 | 51,40 | -1,29% | 1.093.942,00 |
| 22.05.2025 | 51,51 | 52,67 | 51,21 | 52,07 | 0,35% | 837.886,00 |
| 21.05.2025 | 53,34 | 53,55 | 51,87 | 51,89 | -3,32% | 675.922,00 |
| 20.05.2025 | 54,18 | 54,46 | 53,50 | 53,67 | -1,20% | 1.017.198,00 |
| 19.05.2025 | 53,42 | 54,36 | 53,42 | 54,32 | -0,62% | 1.091.656,00 |
| 16.05.2025 | 54,18 | 54,69 | 53,79 | 54,66 | 1,13% | 857.300,00 |
| 15.05.2025 | 54,12 | 54,48 | 53,22 | 54,05 | 0,41% | 872.285,00 |
| 14.05.2025 | 53,58 | 54,72 | 53,13 | 53,83 | 0,47% | 1.410.499,00 |
| 13.05.2025 | 54,21 | 54,90 | 53,37 | 53,58 | -0,83% | 1.166.397,00 |
| 12.05.2025 | 53,96 | 54,29 | 53,20 | 54,03 | 4,73% | 1.098.158,00 |
| 09.05.2025 | 52,23 | 52,74 | 51,25 | 51,59 | -0,60% | 1.022.345,00 |
| 08.05.2025 | 51,22 | 52,53 | 50,83 | 51,90 | 2,69% | 1.024.298,00 |
| 07.05.2025 | 50,72 | 51,26 | 50,40 | 50,54 | 0,08% | 1.018.580,00 |
| 06.05.2025 | 49,99 | 51,25 | 49,99 | 50,50 | 0,76% | 1.218.510,00 |
| 05.05.2025 | 49,28 | 50,67 | 49,15 | 50,12 | 0,95% | 957.953,00 |
| 02.05.2025 | 49,41 | 49,73 | 48,71 | 49,65 | 2,31% | 1.108.027,00 |
| 01.05.2025 | 48,83 | 49,41 | 47,50 | 48,53 | 0,12% | 1.234.847,00 |
| 30.04.2025 | 49,27 | 49,27 | 47,89 | 48,47 | -2,67% | 1.574.147,00 |
| 29.04.2025 | 50,45 | 50,67 | 49,77 | 49,80 | -1,46% | 1.183.236,00 |
| 28.04.2025 | 50,40 | 50,94 | 49,92 | 50,54 | 0,48% | 1.279.130,00 |
| 25.04.2025 | 50,06 | 50,60 | 49,54 | 50,30 | 0,26% | 919.304,00 |
| 24.04.2025 | 49,54 | 50,30 | 48,68 | 50,17 | 1,35% | 1.829.459,00 |
| 23.04.2025 | 49,30 | 51,47 | 48,92 | 49,50 | 2,46% | 2.278.846,00 |
| 22.04.2025 | 47,47 | 48,34 | 45,37 | 48,31 | -4,34% | 4.337.121,00 |
| 21.04.2025 | 51,67 | 51,67 | 49,41 | 50,50 | -3,07% | 2.005.822,00 |
| 17.04.2025 | 51,88 | 52,71 | 51,88 | 52,10 | -0,02% | 1.663.069,00 |
| 16.04.2025 | 51,99 | 52,37 | 51,53 | 52,11 | -0,17% | 847.158,00 |
| 15.04.2025 | 52,50 | 52,98 | 51,96 | 52,20 | -1,06% | 875.035,00 |
| 14.04.2025 | 52,58 | 52,98 | 51,70 | 52,76 | 1,70% | 1.461.288,00 |
| 11.04.2025 | 51,03 | 52,08 | 50,20 | 51,88 | 1,49% | 900.240,00 |
| 10.04.2025 | 51,65 | 52,10 | 49,94 | 51,12 | -4,02% | 1.406.270,00 |
| 09.04.2025 | 47,49 | 53,77 | 47,00 | 53,26 | 12,15% | 1.569.387,00 |
| 08.04.2025 | 49,47 | 49,69 | 46,66 | 47,49 | -0,44% | 1.518.158,00 |
| 07.04.2025 | 46,33 | 49,26 | 45,28 | 47,70 | -0,91% | 1.292.273,00 |
| 04.04.2025 | 49,00 | 49,21 | 46,21 | 48,14 | -6,31% | 1.608.126,00 |
| 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 |