63,704$
2,35%
Echtzeit-Aktienkurs Hexcel Corp
Bid:
Ask:
Aktienkurse zur Hexcel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 62,92 | 64,00 | 62,78 | 63,66 | 2,28% | 703.083,00 |
| 25.07.2024 | 61,86 | 63,38 | 61,59 | 62,24 | 1,22% | 895.227,00 |
| 24.07.2024 | 64,00 | 64,38 | 61,40 | 61,49 | -4,30% | 748.338,00 |
| 23.07.2024 | 64,26 | 65,38 | 64,06 | 64,25 | -0,14% | 749.297,00 |
| 22.07.2024 | 62,92 | 64,56 | 62,92 | 64,34 | 2,44% | 1.391.228,00 |
| 19.07.2024 | 62,57 | 63,62 | 61,82 | 62,81 | 0,26% | 1.451.440,00 |
| 18.07.2024 | 65,39 | 67,00 | 62,39 | 62,65 | -7,79% | 2.422.009,00 |
| 17.07.2024 | 68,80 | 69,24 | 67,75 | 67,94 | -1,58% | 1.195.428,00 |
| 16.07.2024 | 68,11 | 69,54 | 67,96 | 69,03 | 1,87% | 903.196,00 |
| 15.07.2024 | 67,50 | 68,19 | 66,80 | 67,76 | 1,56% | 1.338.076,00 |
| 12.07.2024 | 66,50 | 67,42 | 66,09 | 66,72 | 1,71% | 1.097.486,00 |
| 11.07.2024 | 65,29 | 65,73 | 64,80 | 65,60 | 1,80% | 742.533,00 |
| 10.07.2024 | 64,18 | 64,60 | 63,84 | 64,44 | 0,51% | 698.816,00 |
| 09.07.2024 | 64,97 | 64,98 | 64,09 | 64,11 | -1,00% | 506.349,00 |
| 08.07.2024 | 65,02 | 65,73 | 64,71 | 64,76 | -0,09% | 620.867,00 |
| 05.07.2024 | 64,67 | 64,90 | 64,30 | 64,82 | 0,12% | 573.563,00 |
| 03.07.2024 | 63,88 | 64,78 | 63,64 | 64,74 | 1,49% | 438.234,00 |
| 02.07.2024 | 62,32 | 64,18 | 62,00 | 63,79 | 2,08% | 890.802,00 |
| 01.07.2024 | 62,83 | 63,55 | 62,33 | 62,49 | 0,06% | 1.103.968,00 |
| 28.06.2024 | 63,60 | 63,95 | 62,19 | 62,45 | -1,84% | 1.517.390,00 |
| 27.06.2024 | 62,70 | 63,67 | 62,08 | 63,62 | 1,68% | 838.782,00 |
| 26.06.2024 | 62,37 | 62,74 | 62,03 | 62,57 | -0,57% | 661.124,00 |
| 25.06.2024 | 63,01 | 63,39 | 61,84 | 62,93 | -1,13% | 1.035.367,00 |
| 24.06.2024 | 65,13 | 66,05 | 63,29 | 63,65 | -2,15% | 1.415.690,00 |
| 21.06.2024 | 65,27 | 65,50 | 64,30 | 65,05 | 0,90% | 1.994.262,00 |
| 20.06.2024 | 63,09 | 64,57 | 62,94 | 64,47 | 1,91% | 871.058,00 |
| 18.06.2024 | 63,49 | 63,91 | 63,12 | 63,26 | -0,58% | 712.184,00 |
| 17.06.2024 | 62,00 | 63,65 | 62,00 | 63,63 | 2,22% | 1.176.664,00 |
| 14.06.2024 | 62,81 | 62,81 | 61,63 | 62,25 | -1,86% | 1.422.149,00 |
| 13.06.2024 | 64,41 | 64,96 | 62,78 | 63,43 | -1,87% | 1.811.891,00 |
| 12.06.2024 | 65,51 | 65,51 | 64,48 | 64,64 | -0,32% | 1.123.970,00 |
| 11.06.2024 | 65,75 | 66,03 | 64,62 | 64,85 | -2,05% | 706.796,00 |
| 10.06.2024 | 66,04 | 66,43 | 65,74 | 66,21 | -0,57% | 736.727,00 |
| 07.06.2024 | 65,88 | 66,88 | 65,88 | 66,59 | 0,14% | 576.393,00 |
| 06.06.2024 | 67,50 | 67,85 | 66,17 | 66,50 | -2,03% | 804.841,00 |
| 05.06.2024 | 67,04 | 68,19 | 66,77 | 67,88 | 1,56% | 530.297,00 |
| 04.06.2024 | 68,12 | 68,35 | 66,75 | 66,84 | -2,22% | 708.266,00 |
| 03.06.2024 | 69,84 | 69,84 | 67,14 | 68,36 | -0,74% | 779.070,00 |
| 31.05.2024 | 69,08 | 69,35 | 68,09 | 68,87 | -0,25% | 860.735,00 |
| 30.05.2024 | 68,27 | 69,45 | 68,00 | 69,04 | 1,48% | 503.884,00 |
| 29.05.2024 | 68,95 | 69,35 | 67,98 | 68,03 | -2,45% | 509.589,00 |
| 28.05.2024 | 70,61 | 70,61 | 69,27 | 69,74 | -1,12% | 511.082,00 |
| 24.05.2024 | 69,44 | 70,89 | 69,35 | 70,53 | 2,35% | 610.908,00 |
| 23.05.2024 | 71,72 | 71,72 | 68,64 | 68,91 | -3,34% | 814.992,00 |
| 22.05.2024 | 70,17 | 71,40 | 70,16 | 71,29 | 1,25% | 681.031,00 |
| 21.05.2024 | 71,24 | 71,51 | 70,22 | 70,41 | -1,36% | 868.845,00 |
| 20.05.2024 | 72,24 | 72,24 | 71,10 | 71,38 | -0,82% | 891.065,00 |
| 17.05.2024 | 72,51 | 72,78 | 71,94 | 71,97 | -0,65% | 469.502,00 |
| 16.05.2024 | 72,66 | 72,84 | 72,21 | 72,44 | -0,32% | 602.158,00 |
| 15.05.2024 | 72,98 | 73,24 | 72,42 | 72,67 | -0,14% | 438.688,00 |
| 14.05.2024 | 72,15 | 72,86 | 72,03 | 72,77 | 1,73% | 625.171,00 |
| 13.05.2024 | 72,43 | 72,95 | 71,51 | 71,53 | -0,69% | 735.136,00 |
| 10.05.2024 | 73,58 | 73,58 | 71,97 | 72,03 | -1,71% | 1.036.323,00 |
| 09.05.2024 | 72,50 | 73,42 | 72,32 | 73,28 | 0,87% | 1.027.827,00 |
| 08.05.2024 | 72,45 | 73,28 | 71,72 | 72,65 | 2,07% | 1.463.280,00 |
| 07.05.2024 | 69,91 | 71,46 | 69,91 | 71,18 | 1,11% | 1.305.044,00 |
| 06.05.2024 | 68,62 | 70,59 | 68,62 | 70,40 | 3,29% | 1.234.836,00 |
| 03.05.2024 | 69,27 | 69,27 | 68,03 | 68,16 | 0,43% | 1.255.995,00 |
| 02.05.2024 | 66,75 | 68,16 | 66,75 | 67,87 | 2,38% | 1.561.012,00 |
| 01.05.2024 | 64,74 | 67,05 | 64,74 | 66,29 | 3,24% | 1.642.262,00 |
| 30.04.2024 | 66,89 | 67,33 | 63,99 | 64,21 | -1,86% | 1.715.832,00 |
| 29.04.2024 | 64,32 | 65,46 | 64,19 | 65,43 | 1,98% | 1.133.968,00 |
| 26.04.2024 | 64,06 | 64,85 | 63,79 | 64,16 | -0,03% | 994.873,00 |
| 25.04.2024 | 62,50 | 64,38 | 61,92 | 64,18 | 1,49% | 2.011.318,00 |
| 24.04.2024 | 63,99 | 64,17 | 62,43 | 63,24 | -0,52% | 1.538.880,00 |
| 23.04.2024 | 64,00 | 65,14 | 62,46 | 63,57 | 1,68% | 2.794.950,00 |
| 22.04.2024 | 61,90 | 62,68 | 61,36 | 62,52 | 1,31% | 1.339.822,00 |
| 19.04.2024 | 61,39 | 62,60 | 61,39 | 61,71 | 0,50% | 1.082.356,00 |
| 18.04.2024 | 61,85 | 62,42 | 61,37 | 61,40 | -0,81% | 883.422,00 |
| 17.04.2024 | 62,02 | 62,44 | 61,42 | 61,90 | 0,16% | 1.182.708,00 |
| 16.04.2024 | 61,71 | 62,06 | 60,86 | 61,80 | 0,49% | 1.560.529,00 |
| 15.04.2024 | 62,57 | 63,40 | 60,98 | 61,50 | -1,69% | 1.348.954,00 |
| 12.04.2024 | 63,57 | 63,95 | 62,06 | 62,56 | -1,74% | 1.780.481,00 |
| 11.04.2024 | 62,63 | 63,99 | 62,58 | 63,67 | 2,13% | 1.997.482,00 |
| 10.04.2024 | 63,10 | 65,19 | 61,21 | 62,34 | -12,38% | 5.754.827,00 |
| 09.04.2024 | 71,13 | 71,91 | 70,46 | 71,15 | -0,48% | 996.029,00 |
| 08.04.2024 | 72,37 | 72,91 | 71,48 | 71,49 | -0,78% | 488.608,00 |
| 05.04.2024 | 70,83 | 72,08 | 70,62 | 72,05 | 1,72% | 857.080,00 |
| 04.04.2024 | 71,62 | 72,15 | 70,53 | 70,83 | -0,13% | 692.381,00 |
| 03.04.2024 | 70,82 | 71,73 | 70,76 | 70,92 | -0,08% | 648.839,00 |
| 02.04.2024 | 71,29 | 71,75 | 70,82 | 70,98 | -1,13% | 463.157,00 |
| 01.04.2024 | 72,71 | 72,71 | 71,19 | 71,79 | -1,46% | 547.479,00 |
| 28.03.2024 | 72,76 | 73,45 | 72,76 | 72,85 | 0,07% | 427.154,00 |
| 27.03.2024 | 72,90 | 73,26 | 72,20 | 72,80 | 0,51% | 763.437,00 |
| 26.03.2024 | 73,14 | 73,57 | 72,18 | 72,43 | -0,63% | 485.106,00 |
| 25.03.2024 | 72,85 | 73,22 | 72,27 | 72,89 | 1,12% | 557.861,00 |
| 22.03.2024 | 72,12 | 72,38 | 71,72 | 72,08 | 0,26% | 596.521,00 |
| 21.03.2024 | 73,37 | 73,37 | 71,70 | 71,89 | -1,41% | 599.525,00 |
| 20.03.2024 | 72,01 | 73,49 | 71,49 | 72,92 | 1,10% | 402.747,00 |
| 19.03.2024 | 72,16 | 72,81 | 71,97 | 72,13 | 0,12% | 379.711,00 |
| 18.03.2024 | 71,21 | 72,50 | 70,52 | 72,04 | 1,48% | 900.135,00 |
| 15.03.2024 | 70,84 | 71,76 | 70,80 | 70,99 | -0,46% | 1.726.033,00 |
| 14.03.2024 | 72,71 | 72,95 | 70,52 | 71,32 | -1,90% | 581.287,00 |
| 13.03.2024 | 72,77 | 73,75 | 72,58 | 72,70 | -0,10% | 996.103,00 |
| 12.03.2024 | 73,97 | 74,20 | 72,75 | 72,77 | -2,14% | 605.941,00 |
| 11.03.2024 | 75,36 | 75,86 | 74,27 | 74,36 | -2,16% | 396.352,00 |
| 08.03.2024 | 77,00 | 77,09 | 75,56 | 76,00 | -1,36% | 359.816,00 |
| 07.03.2024 | 76,23 | 77,09 | 76,23 | 77,05 | 1,33% | 401.473,00 |
| 06.03.2024 | 75,80 | 76,61 | 75,64 | 76,04 | 0,80% | 362.960,00 |
| 05.03.2024 | 75,93 | 76,25 | 74,84 | 75,44 | -0,76% | 340.373,00 |