48,700€
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 48,80 | 48,80 | 48,70 | 48,80 | 0,21% | - |
| 26.06.2025 | 47,80 | 49,10 | 47,60 | 48,70 | 2,10% | - |
| 25.06.2025 | 47,20 | 48,10 | 47,10 | 47,70 | 1,27% | - |
| 24.06.2025 | 47,70 | 48,00 | 46,70 | 47,10 | -0,84% | 5,00 |
| 23.06.2025 | 47,20 | 47,50 | 46,70 | 47,50 | 0,42% | - |
| 20.06.2025 | 46,90 | 47,90 | 46,70 | 47,30 | 0,85% | - |
| 19.06.2025 | 47,20 | 47,30 | 46,90 | 46,90 | -1,26% | - |
| 18.06.2025 | 48,00 | 48,10 | 47,30 | 47,50 | -1,25% | - |
| 17.06.2025 | 47,00 | 48,30 | 46,70 | 48,10 | 2,12% | - |
| 16.06.2025 | 47,50 | 47,80 | 47,10 | 47,10 | -0,42% | - |
| 13.06.2025 | 47,60 | 48,40 | 47,10 | 47,30 | -2,07% | 131,00 |
| 12.06.2025 | 48,70 | 48,90 | 47,00 | 48,30 | -1,63% | - |
| 11.06.2025 | 49,40 | 49,80 | 48,70 | 49,10 | -0,41% | - |
| 10.06.2025 | 50,25 | 50,75 | 49,30 | 49,30 | -2,86% | 14,00 |
| 09.06.2025 | 49,40 | 50,75 | 49,30 | 50,75 | 2,94% | 13,00 |
| 06.06.2025 | 48,80 | 50,25 | 48,80 | 49,30 | 0,82% | 79,00 |
| 05.06.2025 | 48,90 | 49,30 | 48,10 | 48,90 | -0,41% | - |
| 04.06.2025 | 48,90 | 49,50 | 48,70 | 49,10 | 0,41% | - |
| 03.06.2025 | 46,40 | 49,50 | 46,20 | 48,90 | 5,16% | 1,00 |
| 02.06.2025 | 46,20 | 46,70 | 45,40 | 46,50 | -0,43% | 2,00 |
| 30.05.2025 | 47,20 | 47,50 | 46,50 | 46,70 | -0,85% | 8,00 |
| 29.05.2025 | 46,00 | 47,10 | 45,60 | 47,10 | 2,61% | 89,00 |
| 28.05.2025 | 47,00 | 47,10 | 45,70 | 45,90 | -1,71% | 2,00 |
| 27.05.2025 | 45,80 | 46,70 | 45,60 | 46,70 | 2,19% | 117,00 |
| 26.05.2025 | 45,50 | 45,70 | 45,40 | 45,70 | 1,33% | 1,00 |
| 23.05.2025 | 45,90 | 46,20 | 44,70 | 45,10 | -2,17% | 203,00 |
| 22.05.2025 | 45,80 | 46,70 | 45,50 | 46,10 | 0,44% | - |
| 21.05.2025 | 47,10 | 47,20 | 45,90 | 45,90 | -3,37% | 1,00 |
| 20.05.2025 | 48,10 | 48,40 | 47,50 | 47,50 | -1,25% | 7,00 |
| 19.05.2025 | 48,80 | 48,80 | 47,70 | 48,10 | -2,04% | 18,00 |
| 16.05.2025 | 48,30 | 49,10 | 48,10 | 49,10 | 1,66% | - |
| 15.05.2025 | 47,90 | 48,60 | 47,70 | 48,30 | 0,42% | 6,00 |
| 14.05.2025 | 48,00 | 48,70 | 47,50 | 48,10 | 0,42% | - |
| 13.05.2025 | 48,60 | 49,30 | 47,70 | 47,90 | -1,24% | - |
| 12.05.2025 | 46,50 | 48,90 | 46,40 | 48,50 | 5,66% | 14,00 |
| 09.05.2025 | 46,10 | 46,70 | 45,50 | 45,90 | -1,29% | 30,00 |
| 08.05.2025 | 44,90 | 46,70 | 44,80 | 46,50 | 4,03% | - |
| 07.05.2025 | 44,70 | 45,30 | 44,50 | 44,70 | 0,45% | - |
| 06.05.2025 | 44,10 | 45,10 | 43,80 | 44,50 | 0,00% | - |
| 05.05.2025 | 43,40 | 44,70 | 43,40 | 44,50 | 1,37% | 7,00 |
| 02.05.2025 | 42,60 | 44,00 | 42,40 | 43,90 | 2,33% | 6,00 |
| 30.04.2025 | 43,80 | 44,00 | 42,30 | 42,90 | -1,83% | 7,00 |
| 29.04.2025 | 44,40 | 44,80 | 43,60 | 43,70 | -1,35% | 247,00 |
| 28.04.2025 | 44,00 | 44,90 | 43,70 | 44,30 | 0,45% | 2,00 |
| 25.04.2025 | 44,30 | 44,60 | 43,50 | 44,10 | 0,46% | 13,00 |
| 24.04.2025 | 43,50 | 44,30 | 42,90 | 43,90 | 0,46% | - |
| 23.04.2025 | 42,90 | 45,30 | 42,80 | 43,70 | 3,80% | 23,00 |
| 22.04.2025 | 42,20 | 42,80 | 39,50 | 42,10 | -8,28% | 587,00 |
| 17.04.2025 | 46,20 | 46,50 | 45,20 | 45,90 | 0,44% | 449,00 |
| 16.04.2025 | 45,60 | 46,30 | 45,10 | 45,70 | -1,30% | - |
| 15.04.2025 | 46,50 | 46,90 | 45,40 | 46,30 | 0,00% | 124,00 |
| 14.04.2025 | 45,70 | 46,60 | 45,50 | 46,30 | 0,87% | 6,00 |
| 11.04.2025 | 45,80 | 46,00 | 44,30 | 45,90 | 0,44% | 5,00 |
| 10.04.2025 | 48,60 | 48,80 | 44,70 | 45,70 | -6,16% | 450,00 |
| 09.04.2025 | 42,10 | 49,10 | 41,80 | 48,70 | 12,47% | - |
| 08.04.2025 | 44,10 | 45,50 | 42,50 | 43,30 | -0,92% | 2,00 |
| 07.04.2025 | 42,50 | 44,70 | 41,30 | 43,70 | -0,91% | 1,00 |
| 04.04.2025 | 46,30 | 46,50 | 42,30 | 44,10 | -5,57% | 131,00 |
| 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 |