61,190$
4,49%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 59,10 | 60,00 | 58,70 | 59,95 | 1,83% | 842.446,00 |
| 04.11.2024 | 58,90 | 59,35 | 58,20 | 58,87 | 0,05% | 799.159,00 |
| 01.11.2024 | 59,03 | 59,92 | 58,65 | 58,84 | 0,26% | 919.990,00 |
| 31.10.2024 | 60,22 | 60,33 | 58,50 | 58,69 | -3,01% | 1.280.186,00 |
| 30.10.2024 | 62,34 | 62,59 | 60,31 | 60,51 | -3,15% | 1.249.838,00 |
| 29.10.2024 | 63,23 | 63,90 | 62,22 | 62,48 | -1,54% | 1.093.119,00 |
| 28.10.2024 | 62,81 | 63,96 | 62,61 | 63,46 | 1,49% | 961.353,00 |
| 25.10.2024 | 63,29 | 63,34 | 62,24 | 62,53 | -0,49% | 544.421,00 |
| 24.10.2024 | 62,21 | 63,00 | 61,26 | 62,84 | 0,26% | 978.069,00 |
| 23.10.2024 | 64,28 | 64,33 | 62,33 | 62,68 | -2,66% | 1.221.027,00 |
| 22.10.2024 | 64,20 | 66,98 | 63,79 | 64,39 | 1,24% | 2.039.410,00 |
| 21.10.2024 | 63,46 | 63,84 | 62,82 | 63,60 | 1,40% | 1.060.844,00 |
| 18.10.2024 | 62,26 | 63,36 | 61,90 | 62,72 | 0,76% | 853.189,00 |
| 17.10.2024 | 62,22 | 62,67 | 61,95 | 62,25 | 0,53% | 503.951,00 |
| 16.10.2024 | 61,33 | 61,98 | 60,90 | 61,92 | 1,99% | 640.277,00 |
| 15.10.2024 | 61,31 | 61,94 | 60,67 | 60,71 | -0,52% | 719.634,00 |
| 14.10.2024 | 60,42 | 61,31 | 59,87 | 61,03 | 0,93% | 575.401,00 |
| 11.10.2024 | 58,69 | 60,57 | 58,69 | 60,47 | 3,00% | 840.313,00 |
| 10.10.2024 | 57,88 | 59,36 | 57,50 | 58,71 | -1,08% | 780.137,00 |
| 09.10.2024 | 59,12 | 59,85 | 58,47 | 59,35 | -0,27% | 562.589,00 |
| 08.10.2024 | 60,30 | 60,50 | 59,03 | 59,51 | -1,31% | 654.247,00 |
| 07.10.2024 | 59,59 | 60,46 | 59,59 | 60,30 | 0,05% | 360.193,00 |
| 04.10.2024 | 60,76 | 61,06 | 59,59 | 60,27 | 0,77% | 385.280,00 |
| 03.10.2024 | 60,75 | 60,75 | 59,25 | 59,81 | -2,19% | 765.764,00 |
| 02.10.2024 | 61,20 | 61,93 | 60,78 | 61,15 | 0,48% | 730.574,00 |
| 01.10.2024 | 61,47 | 61,79 | 60,81 | 60,86 | -1,57% | 665.712,00 |
| 30.09.2024 | 61,53 | 62,16 | 61,22 | 61,83 | -0,02% | 473.384,00 |
| 27.09.2024 | 62,11 | 62,45 | 61,56 | 61,84 | 0,57% | 550.876,00 |
| 26.09.2024 | 61,95 | 62,05 | 61,20 | 61,49 | 0,26% | 462.233,00 |
| 25.09.2024 | 61,81 | 62,30 | 61,29 | 61,33 | -0,36% | 580.726,00 |
| 24.09.2024 | 62,38 | 62,41 | 61,21 | 61,55 | -1,08% | 379.065,00 |
| 23.09.2024 | 61,08 | 62,57 | 61,08 | 62,22 | 1,83% | 607.297,00 |
| 20.09.2024 | 60,65 | 61,22 | 60,29 | 61,10 | -0,21% | 1.249.613,00 |
| 19.09.2024 | 61,79 | 61,79 | 60,59 | 61,23 | 1,19% | 704.412,00 |
| 18.09.2024 | 60,99 | 61,83 | 60,19 | 60,51 | -0,31% | 617.641,00 |
| 17.09.2024 | 60,89 | 61,46 | 60,18 | 60,70 | 0,33% | 500.614,00 |
| 16.09.2024 | 61,12 | 61,51 | 59,98 | 60,50 | -0,56% | 847.519,00 |
| 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 |