53,250€
-1,84%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 54,00 | 54,50 | 53,75 | 54,25 | -2,69% | 46,00 |
| 10.10.2025 | 55,75 | 55,75 | 55,75 | 55,75 | -0,89% | - |
| 09.10.2025 | 56,25 | 56,75 | 56,25 | 56,25 | -0,88% | 30,00 |
| 08.10.2025 | 56,25 | 57,00 | 55,75 | 56,75 | -0,87% | 472,00 |
| 07.10.2025 | 56,75 | 58,00 | 56,75 | 57,25 | 4,57% | 8.800,00 |
| 03.10.2025 | 54,75 | 54,75 | 54,75 | 54,75 | 0,92% | - |
| 29.09.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 1,88% | - |
| 26.09.2025 | 52,75 | 53,75 | 52,25 | 53,25 | 1,91% | - |
| 22.09.2025 | 52,75 | 52,75 | 52,25 | 52,25 | -0,95% | - |
| 18.09.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -4,52% | - |
| 05.09.2025 | 54,75 | 55,25 | 54,25 | 55,25 | 0,91% | - |
| 04.09.2025 | 54,75 | 55,25 | 53,75 | 54,75 | 0,00% | - |
| 03.09.2025 | 55,75 | 55,75 | 54,75 | 54,75 | -1,79% | - |
| 02.09.2025 | 53,75 | 56,25 | 53,50 | 55,75 | 2,76% | 1,00 |
| 01.09.2025 | 53,75 | 54,25 | 53,75 | 54,25 | 0,00% | 5,00 |
| 29.08.2025 | 54,75 | 54,75 | 53,75 | 54,25 | -0,91% | 23,00 |
| 28.08.2025 | 54,75 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 27.08.2025 | 54,75 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 26.08.2025 | 53,75 | 54,75 | 53,25 | 54,75 | 1,86% | - |
| 25.08.2025 | 54,25 | 54,25 | 53,50 | 53,75 | -0,92% | 20,00 |
| 22.08.2025 | 54,25 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 21.08.2025 | 52,25 | 54,25 | 51,75 | 53,75 | 3,86% | - |
| 20.08.2025 | 52,75 | 52,75 | 51,75 | 51,75 | -1,90% | - |
| 19.08.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 18.08.2025 | 52,75 | 52,75 | 52,25 | 52,75 | 0,00% | 2,00 |
| 15.08.2025 | 54,00 | 54,00 | 52,50 | 52,75 | -1,86% | 226,00 |
| 14.08.2025 | 54,75 | 54,75 | 53,75 | 53,75 | -1,83% | - |
| 13.08.2025 | 52,75 | 54,75 | 52,75 | 54,75 | 3,79% | - |
| 12.08.2025 | 51,75 | 53,25 | 51,75 | 52,75 | 1,93% | - |
| 11.08.2025 | 51,75 | 52,25 | 51,75 | 51,75 | 0,00% | - |
| 08.08.2025 | 52,75 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 07.08.2025 | 52,50 | 52,75 | 51,75 | 52,25 | 0,00% | 31,00 |
| 06.08.2025 | 52,75 | 53,25 | 52,25 | 52,25 | -0,95% | - |
| 05.08.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | 31,00 |
| 04.08.2025 | 51,50 | 52,75 | 51,50 | 52,75 | 1,93% | 1,00 |
| 01.08.2025 | 52,50 | 52,50 | 50,25 | 51,75 | -0,96% | 171,00 |
| 31.07.2025 | 53,75 | 53,75 | 52,25 | 52,25 | -1,88% | - |
| 30.07.2025 | 53,50 | 53,75 | 53,25 | 53,25 | 0,00% | 1,00 |
| 29.07.2025 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 28.07.2025 | 52,75 | 53,75 | 52,25 | 53,25 | 1,91% | 35,00 |
| 25.07.2025 | 51,75 | 52,25 | 50,25 | 52,25 | -0,95% | - |
| 24.07.2025 | 52,75 | 54,00 | 52,75 | 52,75 | -0,94% | 303,00 |
| 23.07.2025 | 52,25 | 53,25 | 51,75 | 53,25 | 2,90% | - |
| 22.07.2025 | 51,25 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 21.07.2025 | 52,25 | 52,50 | 51,25 | 51,25 | -0,97% | 1,00 |
| 18.07.2025 | 52,25 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 17.07.2025 | 50,75 | 52,25 | 50,75 | 51,75 | 1,97% | - |
| 16.07.2025 | 50,25 | 50,75 | 49,70 | 50,75 | 0,00% | - |
| 15.07.2025 | 51,00 | 51,25 | 50,75 | 50,75 | 0,00% | 11,00 |
| 14.07.2025 | 50,50 | 50,75 | 49,90 | 50,75 | 1,00% | 374,00 |
| 11.07.2025 | 50,75 | 50,75 | 50,25 | 50,25 | -1,95% | - |
| 10.07.2025 | 50,25 | 51,75 | 50,25 | 51,25 | 1,99% | 25,00 |
| 09.07.2025 | 49,00 | 50,75 | 48,90 | 50,25 | 2,76% | - |
| 08.07.2025 | 48,90 | 49,30 | 48,70 | 48,90 | 0,00% | - |
| 07.07.2025 | 48,40 | 49,30 | 48,40 | 48,90 | 0,82% | 188,00 |
| 04.07.2025 | 48,30 | 48,50 | 48,30 | 48,50 | -0,41% | - |
| 03.07.2025 | 48,80 | 49,50 | 48,70 | 48,70 | 0,00% | - |
| 02.07.2025 | 48,60 | 48,70 | 48,30 | 48,70 | 0,41% | - |
| 01.07.2025 | 47,90 | 48,70 | 47,50 | 48,50 | 1,25% | 132,00 |
| 30.06.2025 | 48,90 | 48,90 | 47,70 | 47,90 | -1,24% | 48,00 |
| 27.06.2025 | 48,80 | 49,10 | 48,30 | 48,50 | -0,41% | - |
| 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 |