61,871$
-1,32%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 62,87 | 62,97 | 61,86 | 61,89 | -1,30% | - |
| 31.12.2024 | 62,77 | 63,06 | 62,53 | 62,70 | 0,18% | 320.946,00 |
| 30.12.2024 | 62,36 | 63,01 | 61,50 | 62,59 | -0,81% | 398.685,00 |
| 27.12.2024 | 63,00 | 63,77 | 62,68 | 63,10 | -0,27% | 340.870,00 |
| 26.12.2024 | 62,50 | 63,36 | 62,35 | 63,27 | 0,73% | 430.118,00 |
| 24.12.2024 | 62,50 | 63,43 | 62,18 | 62,81 | 0,56% | 282.249,00 |
| 23.12.2024 | 62,80 | 63,12 | 61,51 | 62,46 | -0,11% | 695.975,00 |
| 20.12.2024 | 62,85 | 63,67 | 62,28 | 62,53 | -0,84% | 2.246.502,00 |
| 19.12.2024 | 62,59 | 63,70 | 62,04 | 63,06 | 2,35% | 1.214.560,00 |
| 18.12.2024 | 63,71 | 64,30 | 61,35 | 61,61 | -3,13% | 1.115.624,00 |
| 17.12.2024 | 64,03 | 64,38 | 63,27 | 63,60 | -1,44% | 858.806,00 |
| 16.12.2024 | 63,98 | 64,70 | 63,70 | 64,53 | 1,22% | 742.854,00 |
| 13.12.2024 | 63,66 | 64,40 | 63,17 | 63,75 | -0,22% | 785.163,00 |
| 12.12.2024 | 63,37 | 64,30 | 62,82 | 63,89 | 0,79% | 1.045.089,00 |
| 11.12.2024 | 64,41 | 65,04 | 63,10 | 63,39 | -1,17% | 999.290,00 |
| 10.12.2024 | 63,50 | 64,55 | 62,01 | 64,14 | 1,86% | 839.010,00 |
| 09.12.2024 | 62,77 | 63,29 | 62,39 | 62,97 | 0,67% | 835.449,00 |
| 06.12.2024 | 63,23 | 64,09 | 62,30 | 62,55 | -0,27% | 643.644,00 |
| 05.12.2024 | 65,48 | 65,64 | 62,23 | 62,72 | -3,97% | 1.155.714,00 |
| 04.12.2024 | 63,68 | 65,69 | 63,63 | 65,31 | 2,17% | 804.703,00 |
| 03.12.2024 | 63,86 | 64,18 | 63,26 | 63,92 | -0,12% | 724.538,00 |
| 02.12.2024 | 63,53 | 64,35 | 63,00 | 64,00 | 0,96% | 795.890,00 |
| 29.11.2024 | 63,02 | 63,48 | 62,82 | 63,39 | 1,17% | 357.037,00 |
| 27.11.2024 | 62,39 | 63,32 | 62,29 | 62,66 | 0,71% | 707.079,00 |
| 26.11.2024 | 62,58 | 63,22 | 61,88 | 62,22 | -0,65% | 885.050,00 |
| 25.11.2024 | 61,94 | 62,99 | 61,57 | 62,63 | 2,35% | 1.109.062,00 |
| 22.11.2024 | 59,56 | 61,22 | 59,52 | 61,19 | 2,81% | 891.073,00 |
| 21.11.2024 | 58,60 | 59,80 | 58,27 | 59,52 | 1,64% | 571.881,00 |
| 20.11.2024 | 58,80 | 58,87 | 58,07 | 58,56 | -0,37% | 824.246,00 |
| 19.11.2024 | 58,70 | 59,43 | 58,57 | 58,78 | -0,71% | 694.034,00 |
| 18.11.2024 | 59,30 | 59,47 | 58,65 | 59,20 | -0,55% | 694.127,00 |
| 15.11.2024 | 59,99 | 60,07 | 58,89 | 59,53 | -0,83% | 674.828,00 |
| 14.11.2024 | 61,87 | 61,87 | 59,81 | 60,03 | -2,07% | 1.066.476,00 |
| 13.11.2024 | 61,43 | 62,08 | 60,89 | 61,30 | 0,10% | 666.638,00 |
| 12.11.2024 | 61,72 | 62,17 | 61,01 | 61,24 | -1,11% | 510.246,00 |
| 11.11.2024 | 62,50 | 62,54 | 61,80 | 61,93 | 0,37% | 467.829,00 |
| 08.11.2024 | 60,97 | 61,74 | 60,88 | 61,70 | 0,85% | 420.963,00 |
| 07.11.2024 | 62,36 | 62,36 | 61,03 | 61,18 | -1,99% | 615.536,00 |
| 06.11.2024 | 62,70 | 62,76 | 60,91 | 62,42 | 4,12% | 978.894,00 |
| 05.11.2024 | 59,10 | 60,00 | 58,70 | 59,95 | 1,83% | 842.446,00 |
| 04.11.2024 | 58,90 | 59,35 | 58,20 | 58,87 | 0,05% | 799.159,00 |
| 01.11.2024 | 59,03 | 59,92 | 58,65 | 58,84 | 0,26% | 920.038,00 |
| 31.10.2024 | 60,22 | 60,33 | 58,50 | 58,69 | -3,01% | 1.280.344,00 |
| 30.10.2024 | 62,34 | 62,59 | 60,31 | 60,51 | -3,15% | 1.249.945,00 |
| 29.10.2024 | 63,23 | 63,90 | 62,22 | 62,48 | -1,54% | 1.093.121,00 |
| 28.10.2024 | 62,81 | 63,96 | 62,61 | 63,46 | 1,49% | 996.048,00 |
| 25.10.2024 | 63,29 | 63,34 | 62,24 | 62,53 | -0,49% | 545.775,00 |
| 24.10.2024 | 62,21 | 63,00 | 61,26 | 62,84 | 0,26% | 982.037,00 |
| 23.10.2024 | 64,28 | 64,33 | 62,33 | 62,68 | -2,66% | 1.228.376,00 |
| 22.10.2024 | 64,20 | 66,98 | 63,79 | 64,39 | 1,24% | 2.058.713,00 |
| 21.10.2024 | 63,46 | 63,84 | 62,82 | 63,60 | 1,40% | 1.072.484,00 |
| 18.10.2024 | 62,26 | 63,36 | 61,90 | 62,72 | 0,76% | 856.716,00 |
| 17.10.2024 | 62,22 | 62,67 | 61,95 | 62,25 | 0,53% | 503.951,00 |
| 16.10.2024 | 61,33 | 61,98 | 60,90 | 61,92 | 1,99% | 643.828,00 |
| 15.10.2024 | 61,31 | 61,94 | 60,67 | 60,71 | -0,52% | 742.873,00 |
| 14.10.2024 | 60,42 | 61,31 | 59,87 | 61,03 | 0,93% | 826.825,00 |
| 11.10.2024 | 58,69 | 60,57 | 58,69 | 60,47 | 3,00% | 1.007.729,00 |
| 10.10.2024 | 57,88 | 59,36 | 57,50 | 58,71 | -1,08% | 780.161,00 |
| 09.10.2024 | 59,12 | 59,85 | 58,47 | 59,35 | -0,27% | 579.667,00 |
| 08.10.2024 | 60,30 | 60,50 | 59,03 | 59,51 | -1,31% | 654.529,00 |
| 07.10.2024 | 59,59 | 60,46 | 59,59 | 60,30 | 0,05% | 360.193,00 |
| 04.10.2024 | 60,76 | 61,06 | 59,59 | 60,27 | 0,77% | 385.280,00 |
| 03.10.2024 | 60,75 | 60,75 | 59,25 | 59,81 | -2,19% | 765.764,00 |
| 02.10.2024 | 61,20 | 61,93 | 60,78 | 61,15 | 0,48% | 730.574,00 |
| 01.10.2024 | 61,47 | 61,79 | 60,81 | 60,86 | -1,57% | 665.712,00 |
| 30.09.2024 | 61,53 | 62,16 | 61,22 | 61,83 | -0,02% | 474.398,00 |
| 27.09.2024 | 62,11 | 62,45 | 61,56 | 61,84 | 0,57% | 576.916,00 |
| 26.09.2024 | 61,95 | 62,05 | 61,20 | 61,49 | 0,26% | 547.222,00 |
| 25.09.2024 | 61,81 | 62,30 | 61,29 | 61,33 | -0,36% | 580.925,00 |
| 24.09.2024 | 62,38 | 62,41 | 61,21 | 61,55 | -1,08% | 379.217,00 |
| 23.09.2024 | 61,08 | 62,57 | 61,08 | 62,22 | 1,83% | 607.407,00 |
| 20.09.2024 | 60,65 | 61,22 | 60,29 | 61,10 | -0,21% | 1.265.088,00 |
| 19.09.2024 | 61,79 | 61,79 | 60,59 | 61,23 | 1,19% | 734.067,00 |
| 18.09.2024 | 60,99 | 61,83 | 60,19 | 60,51 | -0,31% | 617.641,00 |
| 17.09.2024 | 60,89 | 61,46 | 60,18 | 60,70 | 0,33% | 500.614,00 |
| 16.09.2024 | 61,12 | 61,51 | 59,98 | 60,50 | -0,56% | 847.519,00 |
| 13.09.2024 | 61,00 | 61,64 | 60,24 | 60,84 | -0,82% | 1.016.655,00 |
| 12.09.2024 | 61,05 | 61,67 | 60,38 | 61,34 | 0,64% | 400.608,00 |
| 11.09.2024 | 60,73 | 61,22 | 59,50 | 60,95 | 0,03% | 398.166,00 |
| 10.09.2024 | 60,48 | 61,01 | 59,52 | 60,93 | 0,76% | 794.006,00 |
| 09.09.2024 | 59,82 | 60,86 | 59,40 | 60,47 | 1,90% | 643.036,00 |
| 06.09.2024 | 60,59 | 61,12 | 58,54 | 59,34 | -1,61% | 738.012,00 |
| 05.09.2024 | 61,45 | 61,96 | 59,90 | 60,31 | -1,93% | 650.288,00 |
| 04.09.2024 | 60,25 | 62,05 | 60,25 | 61,50 | 1,70% | 555.718,00 |
| 03.09.2024 | 62,97 | 63,02 | 60,21 | 60,47 | -4,46% | 752.046,00 |
| 30.08.2024 | 63,19 | 63,73 | 62,53 | 63,29 | -0,69% | 882.280,00 |
| 29.08.2024 | 63,55 | 64,22 | 63,02 | 63,73 | 1,30% | 487.846,00 |
| 28.08.2024 | 63,68 | 64,07 | 62,26 | 62,91 | -1,24% | 468.749,00 |
| 27.08.2024 | 63,31 | 64,04 | 62,78 | 63,70 | -0,17% | 439.010,00 |
| 26.08.2024 | 64,12 | 64,91 | 63,57 | 63,81 | -0,25% | 832.237,00 |
| 23.08.2024 | 63,67 | 64,53 | 63,20 | 63,97 | 0,98% | 1.348.358,00 |
| 22.08.2024 | 63,70 | 63,76 | 63,19 | 63,35 | -0,47% | 336.535,00 |
| 21.08.2024 | 62,62 | 63,73 | 62,36 | 63,65 | 2,02% | 343.652,00 |
| 20.08.2024 | 62,68 | 62,86 | 61,88 | 62,39 | -0,76% | 408.208,00 |
| 19.08.2024 | 62,52 | 63,19 | 62,31 | 62,87 | 0,46% | 459.765,00 |
| 16.08.2024 | 62,78 | 62,89 | 62,34 | 62,58 | -0,21% | 487.288,00 |
| 15.08.2024 | 63,00 | 63,29 | 62,35 | 62,71 | 0,98% | 472.263,00 |
| 14.08.2024 | 61,28 | 62,11 | 60,31 | 62,10 | 0,21% | 735.502,00 |
| 13.08.2024 | 61,61 | 62,35 | 60,82 | 61,97 | 1,14% | 531.624,00 |
| 12.08.2024 | 62,20 | 62,35 | 61,15 | 61,27 | -1,43% | 454.820,00 |