45,200€
-3,21%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 46,30 | 46,50 | 44,70 | 44,70 | -4,28% | - |
| 03.04.2025 | 50,15 | 50,25 | 46,30 | 46,70 | -9,76% | - |
| 02.04.2025 | 50,50 | 51,75 | 49,80 | 51,75 | 1,97% | 6,00 |
| 01.04.2025 | 50,75 | 51,75 | 50,25 | 50,75 | 0,00% | 8,00 |
| 31.03.2025 | 51,75 | 52,25 | 50,25 | 50,75 | -1,93% | 52,00 |
| 28.03.2025 | 53,75 | 53,75 | 51,75 | 51,75 | -3,72% | - |
| 27.03.2025 | 55,25 | 55,25 | 53,25 | 53,75 | -2,71% | - |
| 26.03.2025 | 53,75 | 55,25 | 53,75 | 55,25 | 1,84% | - |
| 25.03.2025 | 53,25 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 24.03.2025 | 52,25 | 53,25 | 51,75 | 53,25 | 2,90% | 21,00 |
| 21.03.2025 | 52,25 | 52,25 | 51,25 | 51,75 | -0,96% | 75,00 |
| 20.03.2025 | 53,75 | 53,75 | 52,25 | 52,25 | -1,88% | 161,00 |
| 19.03.2025 | 52,25 | 53,25 | 52,25 | 53,25 | 1,91% | - |
| 18.03.2025 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | 81,00 |
| 17.03.2025 | 51,25 | 52,75 | 51,25 | 52,25 | 0,97% | 14,00 |
| 14.03.2025 | 51,00 | 52,25 | 51,00 | 51,75 | 0,98% | 3,00 |
| 13.03.2025 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | 10,00 |
| 12.03.2025 | 51,75 | 52,75 | 51,25 | 51,75 | 0,00% | 25,00 |
| 11.03.2025 | 52,25 | 52,25 | 50,75 | 51,75 | -0,96% | - |
| 10.03.2025 | 53,75 | 54,00 | 51,75 | 52,25 | -1,88% | - |
| 07.03.2025 | 53,75 | 54,25 | 52,25 | 53,25 | -0,93% | 148,00 |
| 06.03.2025 | 55,25 | 55,75 | 53,75 | 53,75 | -3,59% | 1,00 |
| 05.03.2025 | 55,75 | 56,25 | 54,75 | 55,75 | -0,89% | 10,00 |
| 04.03.2025 | 57,75 | 58,25 | 55,25 | 56,25 | -3,43% | 202,00 |
| 03.03.2025 | 60,75 | 61,25 | 57,75 | 58,25 | -4,12% | 6,00 |
| 28.02.2025 | 59,75 | 61,25 | 59,75 | 60,75 | 0,83% | 10,00 |
| 27.02.2025 | 59,75 | 61,25 | 59,75 | 60,25 | 0,84% | - |
| 26.02.2025 | 59,75 | 60,75 | 59,25 | 59,75 | 0,84% | - |
| 25.02.2025 | 59,75 | 59,75 | 59,25 | 59,25 | -0,84% | - |
| 24.02.2025 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | - |
| 21.02.2025 | 61,25 | 61,75 | 59,25 | 59,75 | -2,45% | 127,00 |
| 20.02.2025 | 62,25 | 62,25 | 60,75 | 61,25 | -1,61% | - |
| 19.02.2025 | 64,25 | 64,75 | 62,25 | 62,25 | -3,86% | 4,00 |
| 18.02.2025 | 62,75 | 64,75 | 62,25 | 64,75 | 4,02% | - |
| 17.02.2025 | 62,25 | 62,75 | 62,00 | 62,25 | 0,00% | 1,00 |
| 14.02.2025 | 61,25 | 62,75 | 60,75 | 62,25 | 1,63% | - |
| 13.02.2025 | 62,25 | 62,75 | 61,25 | 61,25 | -2,39% | - |
| 12.02.2025 | 63,75 | 64,25 | 62,25 | 62,75 | -1,57% | 158,00 |
| 11.02.2025 | 63,75 | 63,75 | 62,75 | 63,75 | 0,00% | 14,00 |
| 10.02.2025 | 63,25 | 63,75 | 63,00 | 63,75 | 1,59% | - |
| 07.02.2025 | 62,25 | 63,75 | 61,75 | 62,75 | 1,62% | 1,00 |
| 06.02.2025 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | 1,00 |
| 05.02.2025 | 61,75 | 62,00 | 60,75 | 61,75 | 0,82% | 1,00 |
| 04.02.2025 | 62,75 | 62,75 | 61,25 | 61,25 | -3,16% | - |
| 03.02.2025 | 62,75 | 63,25 | 61,75 | 63,25 | 0,00% | 162,00 |
| 31.01.2025 | 63,75 | 64,25 | 63,25 | 63,25 | -0,78% | - |
| 30.01.2025 | 63,25 | 63,75 | 62,75 | 63,75 | 0,79% | - |
| 29.01.2025 | 64,25 | 64,75 | 62,75 | 63,25 | -1,56% | - |
| 28.01.2025 | 64,25 | 66,50 | 63,75 | 64,25 | 0,78% | 138,00 |
| 27.01.2025 | 64,25 | 64,25 | 62,75 | 63,75 | 0,00% | 41,00 |
| 24.01.2025 | 67,75 | 67,75 | 63,75 | 63,75 | -5,90% | 191,00 |
| 23.01.2025 | 63,25 | 68,25 | 63,25 | 67,75 | 3,83% | - |
| 22.01.2025 | 65,75 | 66,25 | 64,75 | 65,25 | -0,76% | 38,00 |
| 21.01.2025 | 63,75 | 65,75 | 63,75 | 65,75 | 2,33% | 90,00 |
| 20.01.2025 | 64,25 | 64,25 | 63,75 | 64,25 | -0,77% | - |
| 17.01.2025 | 65,25 | 65,75 | 64,25 | 64,75 | -0,77% | - |
| 16.01.2025 | 65,75 | 66,25 | 64,75 | 65,25 | 0,00% | 141,00 |
| 15.01.2025 | 64,75 | 65,25 | 64,75 | 65,25 | 1,56% | 1,00 |
| 14.01.2025 | 64,25 | 64,75 | 63,75 | 64,25 | -0,77% | - |
| 13.01.2025 | 62,75 | 64,75 | 62,25 | 64,75 | 2,37% | - |
| 10.01.2025 | 62,75 | 63,75 | 62,25 | 63,25 | 0,80% | - |
| 09.01.2025 | 62,75 | 62,75 | 62,75 | 62,75 | -0,79% | - |
| 08.01.2025 | 62,25 | 63,25 | 61,75 | 63,25 | 1,61% | 9,00 |
| 07.01.2025 | 61,25 | 62,75 | 61,25 | 62,25 | 1,63% | - |
| 06.01.2025 | 61,25 | 62,75 | 60,75 | 61,25 | 0,00% | 2,00 |
| 03.01.2025 | 60,25 | 61,25 | 59,75 | 61,25 | 1,66% | 99,00 |
| 02.01.2025 | 60,75 | 61,25 | 59,75 | 60,25 | 0,84% | 1,00 |
| 30.12.2024 | 60,25 | 60,25 | 59,75 | 59,75 | -0,83% | - |
| 27.12.2024 | 60,75 | 61,00 | 60,00 | 60,25 | 0,84% | 5,00 |
| 23.12.2024 | 60,25 | 60,25 | 59,25 | 59,75 | 0,00% | 8,00 |
| 20.12.2024 | 60,75 | 61,25 | 59,50 | 59,75 | -1,65% | 47,00 |
| 19.12.2024 | 59,25 | 61,25 | 59,25 | 60,75 | 2,53% | 400,00 |
| 18.12.2024 | 60,75 | 61,25 | 59,25 | 59,25 | -2,47% | - |
| 17.12.2024 | 61,25 | 61,50 | 60,25 | 60,75 | -0,82% | 25,00 |
| 16.12.2024 | 60,75 | 61,75 | 60,00 | 61,25 | 1,66% | 96,00 |
| 13.12.2024 | 61,25 | 61,25 | 60,25 | 60,25 | -1,63% | - |
| 12.12.2024 | 60,25 | 61,25 | 59,75 | 61,25 | 1,66% | 1,00 |
| 11.12.2024 | 60,75 | 61,75 | 60,25 | 60,25 | -1,63% | - |
| 10.12.2024 | 59,75 | 61,25 | 58,75 | 61,25 | 2,51% | - |
| 09.12.2024 | 59,25 | 59,75 | 59,25 | 59,75 | 0,00% | 100,00 |
| 06.12.2024 | 59,25 | 60,25 | 59,25 | 59,75 | 0,84% | 25,00 |
| 05.12.2024 | 62,25 | 62,25 | 58,75 | 59,25 | -4,82% | 2,00 |
| 04.12.2024 | 60,75 | 62,25 | 60,25 | 62,25 | 2,47% | 94,00 |
| 03.12.2024 | 60,75 | 60,75 | 60,25 | 60,75 | 0,00% | 3,00 |
| 02.12.2024 | 59,75 | 61,25 | 59,75 | 60,75 | 0,83% | - |
| 29.11.2024 | 59,75 | 60,25 | 59,25 | 60,25 | 0,84% | 174,00 |
| 28.11.2024 | 59,25 | 59,75 | 59,25 | 59,75 | 0,84% | - |
| 27.11.2024 | 59,25 | 59,75 | 58,75 | 59,25 | -0,84% | - |
| 26.11.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | - |
| 25.11.2024 | 58,75 | 60,25 | 58,75 | 59,75 | 2,58% | 186,00 |
| 22.11.2024 | 56,75 | 58,75 | 56,75 | 58,25 | 2,64% | - |
| 21.11.2024 | 55,75 | 57,25 | 55,25 | 56,75 | 1,79% | - |
| 20.11.2024 | 55,75 | 55,75 | 55,25 | 55,75 | 0,00% | - |
| 19.11.2024 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 18.11.2024 | 56,75 | 57,00 | 55,75 | 55,75 | -1,76% | 17,00 |
| 15.11.2024 | 56,75 | 56,75 | 55,75 | 56,75 | -0,87% | 1,00 |
| 14.11.2024 | 58,25 | 59,25 | 56,75 | 57,25 | -1,72% | 200,00 |
| 13.11.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 12.11.2024 | 58,25 | 58,25 | 57,50 | 57,75 | -1,70% | 108,00 |
| 11.11.2024 | 57,75 | 58,75 | 57,75 | 58,75 | 1,73% | 84,00 |