53,797$
-1,04%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 53,34 | 53,55 | 51,87 | 51,89 | -3,32% | 676.023,00 |
| 20.05.2025 | 54,18 | 54,46 | 53,50 | 53,67 | -1,20% | 1.018.348,00 |
| 19.05.2025 | 53,42 | 54,36 | 53,42 | 54,32 | -0,62% | 1.091.753,00 |
| 16.05.2025 | 54,18 | 54,69 | 53,79 | 54,66 | 1,13% | 857.314,00 |
| 15.05.2025 | 54,12 | 54,48 | 53,22 | 54,05 | 0,41% | 872.508,00 |
| 14.05.2025 | 53,58 | 54,72 | 53,13 | 53,83 | 0,47% | 1.436.321,00 |
| 13.05.2025 | 54,21 | 54,90 | 53,37 | 53,58 | -0,83% | 1.166.829,00 |
| 12.05.2025 | 53,96 | 54,29 | 53,20 | 54,03 | 4,73% | 1.098.464,00 |
| 09.05.2025 | 52,22 | 52,74 | 51,25 | 51,59 | -0,60% | 1.022.369,00 |
| 08.05.2025 | 51,22 | 52,53 | 50,83 | 51,90 | 2,69% | 1.024.526,00 |
| 07.05.2025 | 50,72 | 51,26 | 50,40 | 50,54 | 0,08% | 1.018.712,00 |
| 06.05.2025 | 49,99 | 51,25 | 49,99 | 50,50 | 0,76% | 1.252.532,00 |
| 05.05.2025 | 49,28 | 50,67 | 49,15 | 50,12 | 0,95% | 957.953,00 |
| 02.05.2025 | 49,10 | 49,73 | 48,71 | 49,65 | 2,31% | 1.108.031,00 |
| 01.05.2025 | 48,83 | 49,41 | 47,50 | 48,53 | 0,12% | 1.235.094,00 |
| 30.04.2025 | 49,21 | 49,27 | 47,89 | 48,47 | -2,67% | 1.574.322,00 |
| 29.04.2025 | 50,45 | 50,67 | 49,77 | 49,80 | -1,46% | 1.184.291,00 |
| 28.04.2025 | 50,40 | 50,94 | 49,92 | 50,54 | 0,48% | 1.280.586,00 |
| 25.04.2025 | 50,44 | 50,60 | 49,54 | 50,30 | 0,26% | 920.093,00 |
| 24.04.2025 | 49,54 | 50,30 | 48,68 | 50,17 | 1,35% | 1.829.574,00 |
| 23.04.2025 | 49,30 | 51,47 | 48,92 | 49,50 | 2,46% | 2.285.770,00 |
| 22.04.2025 | 47,47 | 48,34 | 45,37 | 48,31 | -4,34% | 4.347.548,00 |
| 21.04.2025 | 51,67 | 51,67 | 49,41 | 50,50 | -3,07% | 2.059.372,00 |
| 17.04.2025 | 51,88 | 52,71 | 51,88 | 52,10 | -0,02% | 1.663.069,00 |
| 16.04.2025 | 51,99 | 52,37 | 51,53 | 52,11 | -0,17% | 848.777,00 |
| 15.04.2025 | 52,50 | 52,98 | 51,96 | 52,20 | -1,06% | 875.038,00 |
| 14.04.2025 | 52,58 | 52,98 | 51,70 | 52,76 | 1,70% | 1.489.580,00 |
| 11.04.2025 | 51,02 | 52,08 | 50,20 | 51,88 | 1,49% | 900.240,00 |
| 10.04.2025 | 51,65 | 52,10 | 49,94 | 51,12 | -4,02% | 1.406.274,00 |
| 09.04.2025 | 47,49 | 53,77 | 47,00 | 53,26 | 12,15% | 1.569.434,00 |
| 08.04.2025 | 49,47 | 49,69 | 46,66 | 47,49 | -0,44% | 1.518.160,00 |
| 07.04.2025 | 46,33 | 49,26 | 45,28 | 47,70 | -0,91% | 1.311.426,00 |
| 04.04.2025 | 49,00 | 49,21 | 46,21 | 48,14 | -6,31% | 1.614.090,00 |
| 03.04.2025 | 54,02 | 54,03 | 51,23 | 51,38 | -8,38% | 1.547.895,00 |
| 02.04.2025 | 54,14 | 56,18 | 53,80 | 56,08 | 2,45% | 1.292.104,00 |
| 01.04.2025 | 54,43 | 55,86 | 54,10 | 54,74 | -0,04% | 1.310.522,00 |
| 31.03.2025 | 55,80 | 55,90 | 54,52 | 54,76 | -2,75% | 1.669.460,00 |
| 28.03.2025 | 57,54 | 58,15 | 56,12 | 56,31 | -3,08% | 777.865,00 |
| 27.03.2025 | 58,97 | 59,42 | 57,59 | 58,10 | -1,73% | 893.608,00 |
| 26.03.2025 | 58,37 | 59,24 | 58,20 | 59,12 | 1,23% | 1.287.663,00 |
| 25.03.2025 | 57,68 | 58,52 | 57,39 | 58,40 | 1,48% | 759.457,00 |
| 24.03.2025 | 56,65 | 57,68 | 56,38 | 57,55 | 3,21% | 889.397,00 |
| 21.03.2025 | 56,24 | 56,38 | 55,42 | 55,76 | -1,87% | 2.410.280,00 |
| 20.03.2025 | 56,90 | 57,87 | 56,81 | 56,82 | -1,78% | 569.455,00 |
| 19.03.2025 | 57,15 | 58,07 | 56,94 | 57,85 | 1,60% | 943.209,00 |
| 18.03.2025 | 56,88 | 57,47 | 56,57 | 56,94 | -0,59% | 919.778,00 |
| 17.03.2025 | 56,46 | 57,56 | 56,27 | 57,28 | 1,42% | 1.255.915,00 |
| 14.03.2025 | 56,04 | 56,82 | 55,60 | 56,48 | 1,84% | 1.523.251,00 |
| 13.03.2025 | 56,27 | 56,83 | 55,25 | 55,46 | -1,84% | 913.714,00 |
| 12.03.2025 | 57,24 | 57,24 | 55,86 | 56,50 | -0,16% | 753.975,00 |
| 11.03.2025 | 56,02 | 56,88 | 55,35 | 56,59 | 0,35% | 1.284.345,00 |
| 10.03.2025 | 57,52 | 58,22 | 56,02 | 56,39 | -3,11% | 1.299.285,00 |
| 07.03.2025 | 57,71 | 58,60 | 56,85 | 58,20 | 0,24% | 1.481.537,00 |
| 06.03.2025 | 59,09 | 59,39 | 57,84 | 58,06 | -3,25% | 1.686.898,00 |
| 05.03.2025 | 59,18 | 60,51 | 59,15 | 60,01 | 1,87% | 812.402,00 |
| 04.03.2025 | 59,63 | 60,11 | 58,16 | 58,91 | -3,17% | 1.138.432,00 |
| 03.03.2025 | 63,98 | 64,21 | 60,60 | 60,84 | -3,99% | 999.863,00 |
| 28.02.2025 | 62,56 | 63,50 | 62,21 | 63,37 | 1,60% | 1.039.944,00 |
| 27.02.2025 | 62,75 | 63,80 | 62,18 | 62,37 | -0,16% | 724.100,00 |
| 26.02.2025 | 62,65 | 63,69 | 62,34 | 62,47 | 0,21% | 734.614,00 |
| 25.02.2025 | 62,48 | 63,18 | 62,09 | 62,34 | -0,13% | 474.169,00 |
| 24.02.2025 | 62,90 | 62,96 | 62,10 | 62,42 | -0,32% | 568.794,00 |
| 21.02.2025 | 64,32 | 64,94 | 61,81 | 62,62 | -2,28% | 695.195,00 |
| 20.02.2025 | 65,00 | 65,37 | 63,48 | 64,08 | -1,37% | 670.278,00 |
| 19.02.2025 | 67,00 | 67,26 | 64,90 | 64,97 | -3,52% | 1.161.724,00 |
| 18.02.2025 | 65,58 | 67,87 | 65,41 | 67,34 | 2,86% | 1.080.509,00 |
| 14.02.2025 | 64,45 | 65,85 | 64,00 | 65,47 | 1,99% | 979.404,00 |
| 13.02.2025 | 65,00 | 65,22 | 63,88 | 64,19 | -1,09% | 523.190,00 |
| 12.02.2025 | 65,21 | 66,00 | 64,56 | 64,90 | -1,95% | 662.440,00 |
| 11.02.2025 | 65,06 | 66,26 | 64,79 | 66,19 | 0,81% | 550.504,00 |
| 10.02.2025 | 65,64 | 66,03 | 65,02 | 65,66 | 0,54% | 675.526,00 |
| 07.02.2025 | 64,80 | 66,07 | 64,56 | 65,31 | 1,08% | 772.436,00 |
| 06.02.2025 | 64,19 | 64,61 | 63,65 | 64,61 | 0,67% | 895.597,00 |
| 05.02.2025 | 64,56 | 64,56 | 63,42 | 64,18 | 0,11% | 885.751,00 |
| 04.02.2025 | 64,56 | 64,92 | 63,84 | 64,11 | -0,91% | 688.897,00 |
| 03.02.2025 | 64,17 | 65,33 | 63,88 | 64,70 | -0,77% | 947.785,00 |
| 31.01.2025 | 66,18 | 66,29 | 64,87 | 65,20 | -1,36% | 762.956,00 |
| 30.01.2025 | 66,00 | 66,32 | 65,60 | 66,10 | 0,61% | 1.100.311,00 |
| 29.01.2025 | 66,92 | 67,21 | 65,57 | 65,70 | -1,72% | 885.189,00 |
| 28.01.2025 | 68,07 | 69,32 | 66,43 | 66,85 | -0,42% | 1.603.466,00 |
| 27.01.2025 | 66,89 | 67,47 | 65,95 | 67,13 | -0,70% | 1.551.487,00 |