44,100€
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 44,10 | 44,70 | 43,50 | 44,10 | 0,00% | - |
| 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% | - |
| 02.04.2025 | 50,75 | 51,75 | 49,80 | 51,75 | 1,97% | - |
| 01.04.2025 | 50,50 | 51,75 | 50,25 | 50,75 | 0,00% | - |
| 31.03.2025 | 51,75 | 52,25 | 50,25 | 50,75 | -1,93% | - |
| 28.03.2025 | 53,75 | 54,00 | 51,75 | 51,75 | -3,72% | - |
| 27.03.2025 | 55,00 | 55,25 | 52,75 | 53,75 | -2,71% | - |
| 26.03.2025 | 53,25 | 55,25 | 53,00 | 55,25 | 1,84% | - |
| 25.03.2025 | 53,50 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 24.03.2025 | 51,50 | 53,50 | 51,50 | 53,25 | 2,90% | - |
| 21.03.2025 | 52,50 | 52,50 | 51,15 | 51,75 | -1,43% | - |
| 20.03.2025 | 53,00 | 53,75 | 52,25 | 52,50 | -0,94% | - |
| 19.03.2025 | 52,00 | 53,25 | 52,00 | 53,00 | 1,92% | - |
| 18.03.2025 | 52,50 | 52,75 | 51,75 | 52,00 | -0,95% | - |
| 17.03.2025 | 51,50 | 52,75 | 51,25 | 52,50 | 0,96% | - |
| 14.03.2025 | 51,00 | 52,25 | 51,00 | 52,00 | 1,96% | - |
| 13.03.2025 | 52,00 | 52,25 | 50,75 | 51,00 | -1,45% | - |
| 12.03.2025 | 52,00 | 52,75 | 51,25 | 51,75 | -0,48% | - |
| 11.03.2025 | 52,00 | 52,25 | 50,75 | 52,00 | 0,00% | - |
| 10.03.2025 | 53,75 | 53,75 | 51,75 | 52,00 | -3,26% | - |
| 07.03.2025 | 54,00 | 54,25 | 52,25 | 53,75 | 0,00% | - |
| 06.03.2025 | 55,50 | 55,75 | 53,75 | 53,75 | -3,59% | - |
| 05.03.2025 | 55,50 | 56,25 | 54,75 | 55,75 | 0,00% | - |
| 04.03.2025 | 58,25 | 58,25 | 55,25 | 55,75 | -4,29% | - |
| 03.03.2025 | 61,00 | 61,25 | 57,75 | 58,25 | -4,90% | - |
| 28.02.2025 | 60,00 | 61,25 | 59,75 | 61,25 | 2,51% | - |
| 27.02.2025 | 59,50 | 61,25 | 59,50 | 59,75 | 0,00% | - |
| 26.02.2025 | 59,25 | 60,75 | 59,25 | 59,75 | 0,84% | - |
| 25.02.2025 | 59,50 | 60,00 | 59,00 | 59,25 | -0,84% | - |
| 24.02.2025 | 60,00 | 60,50 | 59,25 | 59,75 | 0,00% | - |
| 21.02.2025 | 61,00 | 61,75 | 59,25 | 59,75 | -2,45% | - |
| 20.02.2025 | 62,25 | 62,50 | 60,75 | 61,25 | -1,61% | - |
| 19.02.2025 | 64,50 | 64,75 | 62,25 | 62,25 | -3,86% | - |
| 18.02.2025 | 62,50 | 64,75 | 62,25 | 64,75 | 3,60% | - |
| 17.02.2025 | 62,50 | 62,75 | 62,25 | 62,50 | 0,40% | - |
| 14.02.2025 | 61,50 | 62,75 | 60,75 | 62,25 | 1,63% | - |
| 13.02.2025 | 62,50 | 62,75 | 61,25 | 61,25 | -2,39% | - |
| 12.02.2025 | 64,00 | 64,25 | 62,25 | 62,75 | -1,57% | - |
| 11.02.2025 | 63,75 | 63,75 | 62,75 | 63,75 | 0,00% | - |
| 10.02.2025 | 63,25 | 64,00 | 63,25 | 63,75 | 1,59% | 2,00 |
| 07.02.2025 | 62,25 | 63,75 | 61,75 | 62,75 | 0,80% | - |
| 06.02.2025 | 61,75 | 62,25 | 61,25 | 62,25 | 0,81% | - |
| 05.02.2025 | 61,75 | 62,25 | 60,75 | 61,75 | 0,00% | - |
| 04.02.2025 | 62,75 | 63,00 | 61,25 | 61,75 | -1,59% | - |
| 03.02.2025 | 62,25 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 31.01.2025 | 63,75 | 64,25 | 62,75 | 62,75 | -0,79% | - |
| 30.01.2025 | 63,00 | 63,75 | 62,50 | 63,25 | 0,00% | - |
| 29.01.2025 | 64,00 | 64,75 | 62,75 | 63,25 | -1,56% | - |
| 28.01.2025 | 64,00 | 66,25 | 63,75 | 64,25 | 0,00% | - |
| 27.01.2025 | 64,50 | 64,75 | 62,75 | 64,25 | 0,00% | - |
| 24.01.2025 | 67,75 | 67,75 | 63,75 | 64,25 | -5,17% | - |
| 23.01.2025 | 62,50 | 68,25 | 62,50 | 67,75 | 3,04% | - |
| 22.01.2025 | 65,75 | 66,25 | 64,75 | 65,75 | 0,00% | - |
| 21.01.2025 | 63,75 | 65,75 | 63,75 | 65,75 | 3,14% | - |
| 20.01.2025 | 64,50 | 64,50 | 63,75 | 63,75 | -1,54% | - |
| 17.01.2025 | 64,75 | 65,75 | 64,25 | 64,75 | 0,00% | - |
| 16.01.2025 | 65,50 | 66,75 | 64,75 | 64,75 | -0,77% | - |
| 15.01.2025 | 64,50 | 65,75 | 64,25 | 65,25 | 0,77% | - |
| 14.01.2025 | 64,25 | 64,75 | 63,75 | 64,75 | 0,00% | - |
| 13.01.2025 | 63,25 | 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 | 63,00 | 62,75 | 62,75 | 0,00% | - |
| 08.01.2025 | 62,25 | 63,25 | 61,75 | 62,75 | 0,80% | - |
| 07.01.2025 | 61,50 | 62,75 | 61,00 | 62,25 | 0,81% | - |
| 06.01.2025 | 61,25 | 62,75 | 60,75 | 61,75 | 0,82% | - |
| 03.01.2025 | 60,25 | 61,25 | 60,00 | 61,25 | 1,66% | - |
| 02.01.2025 | 60,50 | 61,25 | 59,75 | 60,25 | 0,84% | - |
| 30.12.2024 | 60,50 | 60,50 | 59,75 | 59,75 | -0,83% | - |
| 27.12.2024 | 60,00 | 61,25 | 60,00 | 60,25 | 0,42% | - |
| 23.12.2024 | 60,00 | 60,50 | 59,25 | 60,00 | 0,00% | - |
| 20.12.2024 | 61,00 | 61,25 | 59,75 | 60,00 | -1,64% | - |
| 19.12.2024 | 59,50 | 61,50 | 59,25 | 61,00 | 2,52% | - |
| 18.12.2024 | 60,50 | 61,25 | 59,25 | 59,50 | -1,65% | - |
| 17.12.2024 | 60,75 | 61,50 | 60,25 | 60,50 | -0,41% | 2,00 |
| 16.12.2024 | 60,75 | 61,75 | 60,50 | 60,75 | 0,00% | - |
| 13.12.2024 | 61,00 | 61,25 | 60,25 | 60,75 | -0,41% | - |
| 12.12.2024 | 60,50 | 61,25 | 59,75 | 61,00 | 0,83% | 2,00 |
| 11.12.2024 | 61,00 | 62,75 | 60,25 | 60,50 | -0,82% | - |
| 10.12.2024 | 59,75 | 61,25 | 58,75 | 61,00 | 2,09% | - |
| 09.12.2024 | 59,25 | 60,50 | 58,75 | 59,75 | 0,84% | 5,00 |
| 06.12.2024 | 59,25 | 60,25 | 59,25 | 59,25 | 0,00% | - |
| 05.12.2024 | 61,50 | 62,25 | 58,75 | 59,25 | -4,05% | - |
| 04.12.2024 | 60,75 | 62,25 | 60,25 | 61,75 | 1,65% | 2,00 |
| 03.12.2024 | 61,00 | 61,25 | 60,25 | 60,75 | -0,41% | - |
| 02.12.2024 | 60,00 | 61,25 | 59,75 | 61,00 | 2,09% | - |
| 29.11.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | 93,00 |
| 28.11.2024 | 59,25 | 59,75 | 59,25 | 59,75 | 0,84% | - |