53,750€
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 54,00 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 22.08.2025 | 53,75 | 54,75 | 53,75 | 53,75 | 0,00% | - |
| 21.08.2025 | 52,00 | 54,25 | 51,75 | 53,75 | 3,86% | - |
| 20.08.2025 | 52,50 | 53,25 | 51,25 | 51,75 | -1,90% | - |
| 19.08.2025 | 53,00 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 18.08.2025 | 52,75 | 53,75 | 52,25 | 52,25 | -1,88% | - |
| 15.08.2025 | 53,50 | 54,00 | 52,75 | 53,25 | -0,93% | - |
| 14.08.2025 | 54,50 | 54,75 | 53,50 | 53,75 | -1,83% | - |
| 13.08.2025 | 53,00 | 54,75 | 52,75 | 54,75 | 3,79% | - |
| 12.08.2025 | 52,00 | 53,25 | 51,75 | 52,75 | 1,93% | - |
| 11.08.2025 | 51,75 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 08.08.2025 | 52,25 | 53,00 | 51,75 | 52,25 | -0,95% | - |
| 07.08.2025 | 52,25 | 53,25 | 51,75 | 52,75 | 0,00% | - |
| 06.08.2025 | 52,50 | 53,50 | 52,25 | 52,75 | 0,96% | - |
| 05.08.2025 | 52,50 | 53,25 | 52,25 | 52,25 | 0,00% | - |
| 04.08.2025 | 51,50 | 52,75 | 51,50 | 52,25 | 0,97% | - |
| 01.08.2025 | 52,50 | 52,50 | 50,25 | 51,75 | -1,43% | - |
| 31.07.2025 | 53,50 | 54,00 | 52,25 | 52,50 | -2,33% | - |
| 30.07.2025 | 53,00 | 54,00 | 52,75 | 53,75 | 0,94% | - |
| 29.07.2025 | 53,50 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 28.07.2025 | 52,00 | 53,75 | 52,00 | 53,75 | 2,87% | - |
| 25.07.2025 | 53,00 | 53,25 | 50,25 | 52,25 | -1,88% | - |
| 24.07.2025 | 53,00 | 54,00 | 52,75 | 53,25 | 0,00% | - |
| 23.07.2025 | 52,00 | 53,25 | 51,75 | 53,25 | 2,90% | - |
| 22.07.2025 | 51,50 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 21.07.2025 | 52,00 | 52,75 | 51,25 | 51,25 | -1,91% | - |
| 18.07.2025 | 52,50 | 52,75 | 51,25 | 52,25 | 0,48% | 191,00 |
| 17.07.2025 | 50,50 | 52,25 | 50,50 | 52,00 | 2,46% | - |
| 16.07.2025 | 50,50 | 51,75 | 49,70 | 50,75 | -0,98% | - |
| 15.07.2025 | 51,00 | 51,25 | 50,75 | 51,25 | 1,99% | - |
| 14.07.2025 | 50,40 | 51,25 | 49,90 | 50,25 | -0,99% | - |
| 11.07.2025 | 51,00 | 51,75 | 50,25 | 50,75 | -0,98% | - |
| 10.07.2025 | 50,75 | 51,75 | 50,25 | 51,25 | 1,99% | - |
| 09.07.2025 | 49,00 | 50,75 | 48,90 | 50,25 | 2,76% | - |
| 08.07.2025 | 49,00 | 49,50 | 48,50 | 48,90 | 0,00% | - |
| 07.07.2025 | 48,30 | 49,30 | 48,00 | 48,90 | 0,82% | - |
| 04.07.2025 | 48,80 | 48,80 | 48,30 | 48,50 | -0,41% | - |
| 03.07.2025 | 48,80 | 49,50 | 48,70 | 48,70 | 0,00% | - |
| 02.07.2025 | 48,40 | 48,80 | 48,20 | 48,70 | 0,00% | - |
| 01.07.2025 | 48,00 | 48,70 | 47,40 | 48,70 | 1,67% | - |
| 30.06.2025 | 48,50 | 50,10 | 47,70 | 47,90 | -1,64% | - |
| 27.06.2025 | 48,70 | 49,10 | 48,30 | 48,70 | 0,00% | - |
| 26.06.2025 | 47,90 | 49,10 | 47,60 | 48,70 | 1,67% | - |
| 25.06.2025 | 47,20 | 48,10 | 47,10 | 47,90 | 1,48% | - |
| 24.06.2025 | 47,60 | 47,80 | 46,70 | 47,20 | -0,63% | - |
| 23.06.2025 | 47,40 | 47,60 | 46,70 | 47,50 | 0,42% | - |
| 20.06.2025 | 46,80 | 48,20 | 46,70 | 47,30 | 0,85% | - |
| 19.06.2025 | 47,40 | 47,40 | 46,90 | 46,90 | -0,85% | - |
| 18.06.2025 | 48,00 | 48,20 | 47,30 | 47,30 | -1,66% | - |
| 17.06.2025 | 47,10 | 48,30 | 46,30 | 48,10 | 1,69% | - |
| 16.06.2025 | 47,40 | 47,90 | 47,10 | 47,30 | -0,42% | - |
| 13.06.2025 | 48,30 | 48,50 | 47,10 | 47,50 | -1,66% | - |
| 12.06.2025 | 49,00 | 49,00 | 45,90 | 48,30 | -1,63% | - |
| 11.06.2025 | 49,50 | 49,85 | 48,70 | 49,10 | -0,81% | - |
| 10.06.2025 | 50,25 | 50,75 | 49,30 | 49,50 | -1,49% | - |
| 09.06.2025 | 49,40 | 50,75 | 49,30 | 50,25 | 1,52% | - |
| 06.06.2025 | 48,80 | 50,25 | 48,80 | 49,50 | 1,23% | - |
| 05.06.2025 | 48,90 | 49,30 | 48,10 | 48,90 | -0,20% | - |
| 04.06.2025 | 48,90 | 49,50 | 48,40 | 49,00 | 0,20% | - |
| 03.06.2025 | 46,60 | 49,50 | 46,30 | 48,90 | 5,16% | - |
| 02.06.2025 | 46,60 | 46,70 | 45,40 | 46,50 | -0,43% | - |
| 30.05.2025 | 47,10 | 47,50 | 46,50 | 46,70 | -0,43% | - |
| 29.05.2025 | 45,70 | 47,10 | 45,60 | 46,90 | 2,63% | - |
| 28.05.2025 | 46,70 | 47,20 | 45,70 | 45,70 | -2,14% | - |
| 27.05.2025 | 45,60 | 46,80 | 45,60 | 46,70 | 2,19% | - |
| 26.05.2025 | 45,20 | 45,70 | 45,10 | 45,70 | 1,33% | - |
| 23.05.2025 | 46,20 | 46,20 | 44,70 | 45,10 | -2,59% | - |
| 22.05.2025 | 45,80 | 46,70 | 45,40 | 46,30 | 0,87% | - |
| 21.05.2025 | 47,60 | 47,70 | 45,90 | 45,90 | -3,37% | - |
| 20.05.2025 | 48,40 | 48,40 | 47,50 | 47,50 | -1,66% | - |
| 19.05.2025 | 49,10 | 49,10 | 47,50 | 48,30 | -1,23% | - |
| 16.05.2025 | 48,40 | 49,10 | 48,00 | 48,90 | 1,24% | - |
| 15.05.2025 | 48,20 | 48,90 | 47,70 | 48,30 | 0,42% | - |
| 14.05.2025 | 47,90 | 48,70 | 47,40 | 48,10 | 0,42% | - |
| 13.05.2025 | 48,80 | 49,65 | 47,70 | 47,90 | -1,64% | - |
| 12.05.2025 | 45,90 | 49,45 | 45,90 | 48,70 | 6,10% | - |
| 09.05.2025 | 46,20 | 46,80 | 45,50 | 45,90 | -0,86% | - |
| 08.05.2025 | 44,70 | 46,70 | 44,70 | 46,30 | 3,12% | - |
| 07.05.2025 | 44,80 | 45,30 | 44,40 | 44,90 | 0,90% | - |
| 06.05.2025 | 44,30 | 45,10 | 43,80 | 44,50 | 0,45% | - |
| 05.05.2025 | 43,90 | 44,70 | 43,30 | 44,30 | 0,91% | - |
| 02.05.2025 | 42,80 | 43,90 | 42,40 | 43,90 | 3,29% | - |
| 30.04.2025 | 43,70 | 44,40 | 42,50 | 42,50 | -3,19% | - |
| 29.04.2025 | 44,30 | 44,80 | 43,70 | 43,90 | -0,90% | - |
| 28.04.2025 | 44,10 | 44,90 | 43,70 | 44,30 | 0,00% | - |
| 25.04.2025 | 44,10 | 44,70 | 43,50 | 44,30 | 0,45% | - |
| 24.04.2025 | 43,80 | 44,30 | 42,90 | 44,10 | 0,92% | 200,00 |
| 23.04.2025 | 42,30 | 45,30 | 42,30 | 43,70 | 3,80% | - |
| 22.04.2025 | 42,40 | 42,90 | 39,50 | 42,10 | -7,88% | - |
| 17.04.2025 | 45,70 | 46,50 | 45,20 | 45,70 | 0,00% | - |
| 16.04.2025 | 46,30 | 46,40 | 45,10 | 45,70 | -1,30% | - |
| 15.04.2025 | 46,50 | 47,00 | 45,40 | 46,30 | -0,43% | - |
| 14.04.2025 | 46,20 | 46,80 | 45,50 | 46,50 | 1,31% | - |
| 11.04.2025 | 45,30 | 46,00 | 44,30 | 45,90 | 0,44% | - |
| 10.04.2025 | 48,40 | 48,70 | 44,70 | 45,70 | -6,16% | - |
| 09.04.2025 | 43,40 | 49,10 | 41,80 | 48,70 | 11,95% | - |
| 08.04.2025 | 44,10 | 45,50 | 42,50 | 43,50 | -0,46% | - |
| 07.04.2025 | 43,90 | 44,70 | 41,30 | 43,70 | -0,46% | - |
| 04.04.2025 | 46,50 | 46,50 | 42,30 | 43,90 | -6,00% | 60,00 |
| 03.04.2025 | 51,50 | 51,50 | 46,30 | 46,70 | -9,76% | - |