48,700€
-0,20%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 48,70 | 48,80 | 48,40 | 48,60 | -0,41% | - |
| 26.06.2025 | 47,60 | 48,80 | 47,60 | 48,80 | 3,83% | - |
| 25.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 24.06.2025 | 47,40 | 47,40 | 47,20 | 47,20 | 0,85% | - |
| 23.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 20.06.2025 | 47,00 | 47,00 | 46,80 | 46,80 | 0,43% | - |
| 19.06.2025 | 47,00 | 47,00 | 46,60 | 46,60 | -2,10% | - |
| 18.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 17.06.2025 | 46,80 | 48,00 | 46,80 | 48,00 | 2,13% | - |
| 16.06.2025 | 47,20 | 47,20 | 47,00 | 47,00 | 0,00% | - |
| 13.06.2025 | 47,60 | 47,60 | 47,00 | 47,00 | -2,08% | - |
| 12.06.2025 | 48,40 | 48,40 | 48,00 | 48,00 | -2,04% | - |
| 11.06.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 10.06.2025 | 49,80 | 50,00 | 48,60 | 48,60 | -2,80% | 20,00 |
| 09.06.2025 | 49,00 | 50,00 | 49,00 | 50,00 | 1,63% | - |
| 06.06.2025 | 48,80 | 49,20 | 48,80 | 49,20 | 0,82% | - |
| 05.06.2025 | 48,60 | 48,80 | 48,60 | 48,80 | -0,41% | - |
| 04.06.2025 | 48,80 | 49,00 | 48,80 | 49,00 | 0,41% | - |
| 03.06.2025 | 46,20 | 48,80 | 46,20 | 48,80 | 5,17% | - |
| 02.06.2025 | 46,00 | 46,40 | 46,00 | 46,40 | 0,00% | - |
| 30.05.2025 | 46,80 | 46,80 | 46,40 | 46,40 | -0,85% | - |
| 29.05.2025 | 45,60 | 46,80 | 45,60 | 46,80 | 2,63% | - |
| 28.05.2025 | 46,40 | 46,40 | 45,60 | 45,60 | -1,72% | - |
| 27.05.2025 | 45,40 | 46,40 | 45,40 | 46,40 | 2,65% | - |
| 26.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 23.05.2025 | 45,80 | 45,80 | 45,20 | 45,20 | -2,59% | - |
| 22.05.2025 | 45,60 | 46,40 | 45,60 | 46,40 | 1,75% | - |
| 21.05.2025 | 47,00 | 47,00 | 45,60 | 45,60 | -3,80% | - |
| 20.05.2025 | 48,00 | 48,00 | 47,40 | 47,40 | -1,25% | - |
| 19.05.2025 | 48,20 | 48,20 | 48,00 | 48,00 | -1,64% | 56,00 |
| 16.05.2025 | 48,00 | 48,80 | 48,00 | 48,80 | 1,67% | - |
| 15.05.2025 | 47,60 | 48,00 | 47,60 | 48,00 | -0,41% | - |
| 14.05.2025 | 47,60 | 48,20 | 47,60 | 48,20 | 0,84% | - |
| 13.05.2025 | 48,20 | 48,20 | 47,80 | 47,80 | -1,24% | - |
| 12.05.2025 | 46,20 | 48,40 | 46,20 | 48,40 | 5,68% | - |
| 09.05.2025 | 46,00 | 46,00 | 45,80 | 45,80 | -1,29% | - |
| 08.05.2025 | 44,80 | 46,40 | 44,80 | 46,40 | 4,04% | - |
| 07.05.2025 | 44,40 | 44,60 | 44,40 | 44,60 | 0,45% | - |
| 06.05.2025 | 44,00 | 44,40 | 44,00 | 44,40 | 0,45% | - |
| 05.05.2025 | 43,40 | 44,20 | 43,40 | 44,20 | 1,38% | - |
| 02.05.2025 | 42,40 | 43,60 | 42,40 | 43,60 | 2,83% | - |
| 30.04.2025 | 43,40 | 43,40 | 42,40 | 42,40 | -3,20% | - |
| 29.04.2025 | 44,20 | 44,20 | 43,80 | 43,80 | -0,45% | - |
| 28.04.2025 | 43,80 | 44,00 | 43,80 | 44,00 | 0,00% | - |
| 25.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 24.04.2025 | 43,20 | 43,80 | 43,20 | 43,80 | 0,46% | - |
| 23.04.2025 | 42,80 | 43,60 | 42,80 | 43,60 | 5,83% | - |
| 22.04.2025 | 42,20 | 42,20 | 41,20 | 41,20 | -9,65% | - |
| 17.04.2025 | 46,00 | 46,00 | 45,60 | 45,60 | 0,44% | - |
| 16.04.2025 | 45,20 | 45,40 | 45,20 | 45,40 | -1,73% | - |
| 15.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 14.04.2025 | 45,60 | 46,40 | 45,60 | 46,40 | 1,31% | - |
| 11.04.2025 | 45,60 | 45,80 | 45,60 | 45,80 | 0,88% | - |
| 10.04.2025 | 48,20 | 48,20 | 45,40 | 45,40 | 8,10% | - |
| 09.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 08.04.2025 | 44,00 | 44,00 | 42,60 | 42,60 | -1,84% | - |
| 07.04.2025 | 41,60 | 43,40 | 41,60 | 43,40 | -1,36% | - |
| 04.04.2025 | 46,00 | 46,00 | 44,00 | 44,00 | -5,58% | - |
| 03.04.2025 | 49,80 | 49,80 | 46,60 | 46,60 | -8,63% | - |
| 02.04.2025 | 50,50 | 51,50 | 50,50 | 51,00 | 2,00% | 162,00 |
| 01.04.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -0,99% | - |
| 31.03.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -1,94% | - |
| 28.03.2025 | 53,50 | 53,50 | 51,50 | 51,50 | -3,74% | 460,00 |
| 27.03.2025 | 55,00 | 55,00 | 53,50 | 53,50 | -1,83% | - |
| 26.03.2025 | 53,50 | 54,50 | 53,50 | 54,50 | 1,87% | - |
| 25.03.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 3,88% | - |
| 24.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 21.03.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -1,92% | - |
| 20.03.2025 | 53,00 | 53,00 | 52,00 | 52,00 | -0,95% | - |
| 19.03.2025 | 52,00 | 52,50 | 52,00 | 52,50 | 1,94% | - |
| 18.03.2025 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | - |
| 17.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 14.03.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 1,98% | - |
| 13.03.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -1,94% | - |
| 12.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 11.03.2025 | 52,00 | 52,00 | 51,50 | 51,50 | -0,96% | - |
| 10.03.2025 | 53,00 | 53,00 | 52,00 | 52,00 | -1,89% | - |
| 07.03.2025 | 53,50 | 54,00 | 53,00 | 53,00 | -0,93% | 10,00 |
| 06.03.2025 | 55,00 | 55,00 | 53,50 | 53,50 | -2,73% | - |
| 05.03.2025 | 55,50 | 55,50 | 55,00 | 55,00 | -4,35% | - |
| 04.03.2025 | 58,00 | 58,00 | 57,50 | 57,50 | 0,00% | - |
| 03.03.2025 | 60,50 | 60,50 | 57,50 | 57,50 | -4,96% | - |
| 28.02.2025 | 60,00 | 60,50 | 60,00 | 60,50 | 1,68% | - |
| 27.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,00% | - |
| 26.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 25.02.2025 | 59,50 | 59,50 | 59,00 | 59,00 | -0,84% | - |
| 24.02.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -2,46% | - |
| 21.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 20.02.2025 | 62,00 | 62,00 | 60,50 | 60,50 | -2,42% | - |
| 19.02.2025 | 64,00 | 64,00 | 62,00 | 62,00 | -3,88% | - |
| 18.02.2025 | 62,50 | 64,50 | 62,50 | 64,50 | 4,03% | 15,00 |
| 17.02.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 14.02.2025 | 61,00 | 62,00 | 61,00 | 62,00 | 1,64% | - |
| 13.02.2025 | 62,00 | 62,00 | 61,00 | 61,00 | -1,61% | - |
| 12.02.2025 | 63,50 | 63,50 | 62,00 | 62,00 | -2,36% | 500,00 |
| 11.02.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 10.02.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,80% | - |
| 07.02.2025 | 61,50 | 62,50 | 61,50 | 62,50 | 1,63% | - |
| 06.02.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | - |
| 05.02.2025 | 61,00 | 61,50 | 61,00 | 61,50 | 0,00% | - |