59,750€
-0,83%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 59,75 | 60,25 | 59,75 | 60,25 | 0,00% | - |
| 06.11.2025 | 60,75 | 60,75 | 60,25 | 60,25 | -0,82% | - |
| 05.11.2025 | 61,00 | 61,00 | 60,75 | 60,75 | -2,41% | - |
| 04.11.2025 | 62,75 | 62,75 | 62,25 | 62,25 | -0,40% | - |
| 03.11.2025 | 61,75 | 62,75 | 61,25 | 62,50 | 2,88% | - |
| 31.10.2025 | 61,25 | 62,00 | 60,75 | 60,75 | -3,19% | 20,00 |
| 30.10.2025 | 63,00 | 63,00 | 62,75 | 62,75 | -0,79% | - |
| 28.10.2025 | 63,50 | 63,50 | 63,25 | 63,25 | 0,00% | - |
| 27.10.2025 | 62,75 | 63,25 | 62,50 | 63,25 | 3,27% | - |
| 24.10.2025 | 61,00 | 62,00 | 61,00 | 61,25 | 11,36% | 130,00 |
| 23.10.2025 | 55,25 | 55,50 | 54,75 | 55,00 | 1,38% | - |
| 20.10.2025 | 53,00 | 54,25 | 53,00 | 54,25 | 4,83% | - |
| 17.10.2025 | 52,50 | 52,50 | 51,75 | 51,75 | -3,72% | - |
| 16.10.2025 | 53,50 | 53,75 | 53,50 | 53,75 | 0,00% | - |
| 15.10.2025 | 54,00 | 54,00 | 53,75 | 53,75 | 0,00% | - |
| 14.10.2025 | 54,00 | 54,00 | 53,75 | 53,75 | 0,00% | - |
| 13.10.2025 | 53,50 | 55,00 | 53,25 | 53,75 | -4,44% | - |
| 08.10.2025 | 56,00 | 56,25 | 56,00 | 56,25 | -0,88% | - |
| 07.10.2025 | 56,50 | 56,75 | 56,25 | 56,75 | 2,71% | 789,00 |
| 06.10.2025 | 55,00 | 55,25 | 55,00 | 55,25 | 0,91% | - |
| 03.10.2025 | 54,50 | 54,75 | 54,50 | 54,75 | 0,00% | - |
| 02.10.2025 | 54,50 | 54,75 | 54,50 | 54,75 | 2,82% | - |
| 01.10.2025 | 53,50 | 53,50 | 53,25 | 53,25 | 0,95% | - |
| 30.09.2025 | 52,50 | 52,75 | 52,25 | 52,75 | -2,76% | - |
| 29.09.2025 | 54,00 | 54,25 | 53,50 | 54,25 | 3,83% | - |
| 26.09.2025 | 52,50 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 25.09.2025 | 52,00 | 52,25 | 52,00 | 52,25 | -0,95% | - |
| 24.09.2025 | 52,50 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 23.09.2025 | 52,50 | 52,75 | 52,50 | 52,75 | 0,00% | - |
| 22.09.2025 | 52,50 | 52,75 | 52,50 | 52,75 | -0,94% | - |
| 19.09.2025 | 53,00 | 53,25 | 53,00 | 53,25 | 0,95% | - |
| 18.09.2025 | 52,50 | 52,75 | 52,50 | 52,75 | 0,00% | - |
| 17.09.2025 | 53,00 | 53,00 | 52,75 | 52,75 | 0,00% | - |
| 16.09.2025 | 53,00 | 53,00 | 52,75 | 52,75 | 0,48% | - |
| 15.09.2025 | 52,75 | 53,25 | 52,25 | 52,50 | -1,41% | - |
| 12.09.2025 | 53,50 | 53,50 | 53,25 | 53,25 | 0,95% | - |
| 11.09.2025 | 53,00 | 53,00 | 52,75 | 52,75 | -1,86% | - |
| 10.09.2025 | 53,50 | 53,75 | 53,50 | 53,75 | -1,83% | - |
| 09.09.2025 | 54,75 | 54,75 | 54,50 | 54,75 | -0,90% | - |
| 08.09.2025 | 55,50 | 55,50 | 55,25 | 55,25 | 0,91% | - |
| 05.09.2025 | 55,00 | 55,75 | 54,00 | 54,75 | -0,90% | - |
| 04.09.2025 | 54,75 | 55,25 | 53,75 | 55,25 | -0,90% | - |
| 03.09.2025 | 55,50 | 55,75 | 55,00 | 55,75 | 0,45% | - |
| 02.09.2025 | 53,75 | 56,25 | 53,50 | 55,50 | 2,30% | - |
| 01.09.2025 | 54,00 | 54,25 | 53,75 | 54,25 | 0,00% | - |
| 29.08.2025 | 54,75 | 55,00 | 53,75 | 54,25 | -0,91% | - |
| 28.08.2025 | 54,50 | 55,25 | 54,25 | 54,75 | -0,45% | - |
| 27.08.2025 | 54,50 | 55,50 | 54,25 | 55,00 | 0,46% | - |
| 26.08.2025 | 53,50 | 54,75 | 53,25 | 54,75 | 1,86% | - |
| 25.08.2025 | 54,00 | 54,75 | 53,75 | 53,75 | 0,00% | - |
| 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% | - |