62,633$
0,21%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 61,64 | 62,99 | 61,28 | 62,50 | 0,16% | 597.877,00 |
| 13.10.2025 | 62,58 | 63,22 | 61,69 | 62,40 | 0,58% | 885.122,00 |
| 10.10.2025 | 64,48 | 64,80 | 61,97 | 62,04 | -3,77% | 835.269,00 |
| 09.10.2025 | 65,93 | 66,22 | 64,22 | 64,47 | -1,71% | 657.072,00 |
| 08.10.2025 | 65,65 | 65,97 | 64,74 | 65,59 | 0,51% | 630.821,00 |
| 07.10.2025 | 66,37 | 67,02 | 64,91 | 65,26 | -1,14% | 890.978,00 |
| 06.10.2025 | 64,93 | 66,32 | 64,83 | 66,01 | 2,06% | 931.385,00 |
| 03.10.2025 | 64,06 | 64,85 | 64,06 | 64,67 | 1,05% | - |
| 02.10.2025 | 63,76 | 64,36 | 63,22 | 64,00 | 0,02% | 740.843,00 |
| 01.10.2025 | 62,37 | 64,30 | 62,37 | 63,99 | 2,06% | 1.191.340,00 |
| 30.09.2025 | 61,63 | 62,79 | 61,43 | 62,70 | 1,75% | 1.163.301,00 |
| 29.09.2025 | 64,14 | 64,45 | 61,40 | 61,62 | -2,76% | 991.917,00 |
| 26.09.2025 | 62,02 | 63,84 | 61,75 | 63,37 | 3,77% | 1.769.686,00 |
| 25.09.2025 | 60,93 | 61,25 | 60,26 | 61,07 | -0,16% | 639.015,00 |
| 24.09.2025 | 61,88 | 62,24 | 61,03 | 61,17 | -1,13% | 656.501,00 |
| 23.09.2025 | 62,23 | 62,96 | 61,65 | 61,87 | -0,21% | 673.954,00 |
| 22.09.2025 | 61,85 | 62,29 | 61,33 | 62,00 | 0,23% | 794.069,00 |
| 19.09.2025 | 62,67 | 62,72 | 61,33 | 61,86 | -1,02% | 2.128.954,00 |
| 18.09.2025 | 61,90 | 62,65 | 61,39 | 62,50 | 0,71% | 832.797,00 |
| 17.09.2025 | 62,65 | 63,12 | 61,26 | 62,06 | -0,94% | 808.268,00 |
| 16.09.2025 | 62,28 | 62,99 | 62,15 | 62,65 | 0,89% | 672.591,00 |
| 15.09.2025 | 62,22 | 62,29 | 61,53 | 62,10 | 0,24% | 689.941,00 |
| 12.09.2025 | 62,39 | 62,82 | 61,61 | 61,95 | -1,02% | 666.754,00 |
| 11.09.2025 | 62,02 | 63,32 | 61,81 | 62,59 | 1,10% | 969.353,00 |
| 10.09.2025 | 62,89 | 63,36 | 61,41 | 61,91 | -1,51% | 1.249.769,00 |
| 09.09.2025 | 64,28 | 64,40 | 62,71 | 62,86 | -2,33% | 874.577,00 |
| 08.09.2025 | 64,34 | 64,83 | 63,86 | 64,36 | -0,80% | 773.519,00 |
| 05.09.2025 | 64,26 | 64,94 | 63,64 | 64,88 | 1,15% | 726.175,00 |
| 04.09.2025 | 63,85 | 64,39 | 62,66 | 64,14 | 0,41% | 691.515,00 |
| 03.09.2025 | 64,71 | 65,11 | 63,66 | 63,88 | -1,31% | 957.161,00 |
| 02.09.2025 | 63,97 | 65,91 | 63,43 | 64,73 | 2,50% | 1.212.441,00 |
| 29.08.2025 | 63,81 | 64,21 | 63,09 | 63,15 | -1,27% | 936.066,00 |
| 28.08.2025 | 63,72 | 64,07 | 63,40 | 63,96 | 0,55% | 689.026,00 |
| 27.08.2025 | 63,52 | 63,87 | 63,36 | 63,61 | 0,08% | 654.820,00 |
| 26.08.2025 | 62,40 | 63,78 | 62,40 | 63,56 | 1,91% | 818.789,00 |
| 25.08.2025 | 63,21 | 63,58 | 62,37 | 62,37 | -1,69% | 676.030,00 |
| 22.08.2025 | 62,72 | 64,03 | 61,98 | 63,44 | 1,65% | 609.183,00 |
| 21.08.2025 | 60,58 | 63,13 | 60,58 | 62,41 | 2,77% | 1.260.776,00 |
| 20.08.2025 | 61,06 | 61,25 | 60,05 | 60,73 | -0,70% | 900.700,00 |
| 19.08.2025 | 61,71 | 62,03 | 60,92 | 61,16 | -0,67% | 824.169,00 |
| 18.08.2025 | 61,76 | 61,86 | 61,14 | 61,57 | -0,26% | 553.955,00 |
| 15.08.2025 | 62,29 | 62,64 | 61,65 | 61,73 | -1,17% | 644.836,00 |
| 14.08.2025 | 63,39 | 63,62 | 62,32 | 62,46 | -2,28% | 1.103.396,00 |
| 13.08.2025 | 62,40 | 63,94 | 62,12 | 63,92 | 3,18% | 984.701,00 |
| 12.08.2025 | 60,45 | 62,03 | 60,04 | 61,95 | 2,96% | 588.247,00 |
| 11.08.2025 | 60,41 | 60,68 | 59,79 | 60,17 | -0,25% | 916.311,00 |
| 08.08.2025 | 61,24 | 61,52 | 60,32 | 60,32 | -1,31% | 802.763,00 |
| 07.08.2025 | 61,35 | 61,96 | 60,27 | 61,12 | 0,39% | 694.847,00 |
| 06.08.2025 | 60,95 | 61,96 | 60,66 | 60,88 | 0,02% | 1.009.671,00 |
| 05.08.2025 | 60,94 | 61,42 | 60,52 | 60,87 | -0,02% | 671.310,00 |
| 04.08.2025 | 59,98 | 61,11 | 59,69 | 60,88 | 2,23% | 1.185.813,00 |
| 01.08.2025 | 58,90 | 59,87 | 58,20 | 59,55 | -0,60% | 1.135.951,00 |
| 31.07.2025 | 60,81 | 60,81 | 59,43 | 59,91 | -1,79% | 1.077.804,00 |
| 30.07.2025 | 61,56 | 61,81 | 60,64 | 61,00 | -0,59% | 1.076.147,00 |
| 29.07.2025 | 62,37 | 62,71 | 60,89 | 61,36 | -0,79% | 1.530.887,00 |
| 28.07.2025 | 61,29 | 62,93 | 61,29 | 61,85 | 1,21% | 1.521.692,00 |
| 25.07.2025 | 60,48 | 61,40 | 58,94 | 61,11 | -2,00% | 2.636.817,00 |
| 24.07.2025 | 62,39 | 63,45 | 61,94 | 62,36 | -0,38% | 2.121.792,00 |
| 23.07.2025 | 61,31 | 62,91 | 61,26 | 62,60 | 2,96% | 1.567.806,00 |
| 22.07.2025 | 60,19 | 61,35 | 59,55 | 60,80 | 1,13% | 1.994.432,00 |
| 21.07.2025 | 60,71 | 61,00 | 60,10 | 60,12 | -0,60% | 1.095.153,00 |
| 18.07.2025 | 61,00 | 61,20 | 59,96 | 60,48 | -0,38% | 833.590,00 |
| 17.07.2025 | 59,06 | 60,81 | 59,06 | 60,71 | 2,95% | 1.219.415,00 |
| 16.07.2025 | 59,00 | 59,30 | 58,05 | 58,97 | 0,48% | 724.251,00 |
| 15.07.2025 | 59,29 | 59,98 | 58,67 | 58,69 | -0,89% | 793.074,00 |
| 14.07.2025 | 58,91 | 59,30 | 58,25 | 59,22 | 0,65% | 759.322,00 |
| 11.07.2025 | 59,37 | 59,55 | 58,68 | 58,84 | -1,23% | 652.316,00 |
| 10.07.2025 | 59,37 | 60,26 | 59,36 | 59,57 | 0,20% | 1.803.688,00 |
| 09.07.2025 | 57,68 | 59,45 | 57,62 | 59,45 | 3,57% | 1.346.876,00 |
| 08.07.2025 | 57,56 | 57,85 | 56,82 | 57,40 | 0,14% | 1.093.906,00 |
| 07.07.2025 | 57,17 | 57,90 | 56,89 | 57,32 | 0,03% | 675.662,00 |
| 03.07.2025 | 57,99 | 58,18 | 57,21 | 57,30 | -0,42% | 438.483,00 |
| 02.07.2025 | 57,34 | 57,58 | 56,57 | 57,54 | 0,68% | 703.410,00 |
| 01.07.2025 | 56,30 | 57,53 | 56,20 | 57,15 | 1,17% | 999.130,00 |
| 30.06.2025 | 56,99 | 57,41 | 56,31 | 56,49 | -0,72% | 886.743,00 |
| 27.06.2025 | 57,03 | 57,50 | 56,44 | 56,90 | 0,05% | 1.607.617,00 |
| 26.06.2025 | 56,17 | 57,66 | 55,98 | 56,87 | 2,06% | 1.218.458,00 |
| 25.06.2025 | 54,82 | 56,04 | 54,57 | 55,72 | 1,81% | 1.876.404,00 |
| 24.06.2025 | 55,41 | 55,66 | 54,38 | 54,73 | -0,38% | 1.207.630,00 |
| 23.06.2025 | 54,19 | 55,02 | 53,87 | 54,94 | 1,01% | 840.311,00 |
| 20.06.2025 | 54,55 | 55,09 | 53,88 | 54,39 | 0,06% | 1.799.605,00 |
| 18.06.2025 | 54,80 | 55,49 | 54,10 | 54,36 | -1,31% | 1.210.172,00 |
| 17.06.2025 | 54,32 | 55,59 | 54,04 | 55,08 | 1,16% | 1.300.531,00 |
| 16.06.2025 | 55,52 | 55,52 | 54,34 | 54,45 | -0,55% | 921.491,00 |
| 13.06.2025 | 55,40 | 55,70 | 54,44 | 54,75 | -2,11% | 768.267,00 |
| 12.06.2025 | 55,45 | 56,34 | 54,35 | 55,93 | -0,76% | 1.354.816,00 |
| 11.06.2025 | 56,78 | 57,06 | 55,90 | 56,36 | -0,27% | 1.037.389,00 |
| 10.06.2025 | 57,51 | 57,87 | 56,44 | 56,51 | -1,41% | 905.186,00 |
| 09.06.2025 | 56,59 | 57,84 | 56,55 | 57,32 | 1,65% | 1.080.740,00 |
| 06.06.2025 | 56,56 | 57,14 | 56,15 | 56,39 | 0,97% | 1.181.811,00 |
| 05.06.2025 | 56,33 | 56,33 | 55,18 | 55,85 | 0,09% | 888.360,00 |
| 04.06.2025 | 55,78 | 56,54 | 55,70 | 55,80 | 0,25% | 1.289.682,00 |
| 03.06.2025 | 53,55 | 56,28 | 53,52 | 55,66 | 4,47% | 2.503.241,00 |
| 02.06.2025 | 53,00 | 53,45 | 51,94 | 53,28 | 0,74% | 1.462.388,00 |
| 30.05.2025 | 53,11 | 53,80 | 52,30 | 52,89 | -0,92% | 1.043.098,00 |
| 29.05.2025 | 52,01 | 53,56 | 51,59 | 53,38 | 3,39% | 1.510.390,00 |
| 28.05.2025 | 53,00 | 53,33 | 51,52 | 51,63 | -2,36% | 862.655,00 |
| 27.05.2025 | 52,48 | 52,96 | 51,83 | 52,88 | 2,88% | 972.716,00 |
| 23.05.2025 | 50,87 | 51,70 | 50,54 | 51,40 | -1,29% | 1.093.942,00 |
| 22.05.2025 | 51,51 | 52,67 | 51,21 | 52,07 | 0,35% | 837.903,00 |