62,392$
-2,63%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 64,32 | 64,94 | 61,81 | 62,62 | -2,28% | 695.195,00 |
| 20.02.2025 | 65,14 | 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 | 2,82% | 1.080.509,00 |
| 17.02.2025 | 65,47 | 65,50 | 65,47 | 65,50 | 0,04% | - |
| 14.02.2025 | 64,45 | 65,85 | 64,00 | 65,47 | 1,99% | 979.404,00 |
| 13.02.2025 | 64,91 | 65,22 | 63,88 | 64,19 | -1,09% | 523.190,00 |
| 12.02.2025 | 65,43 | 66,00 | 64,56 | 64,90 | -1,95% | 662.440,00 |
| 11.02.2025 | 65,36 | 66,26 | 64,79 | 66,19 | 0,81% | 550.504,00 |
| 10.02.2025 | 66,03 | 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 | 63,65 | 64,61 | 63,65 | 64,61 | 0,67% | 895.597,00 |
| 05.02.2025 | 64,47 | 64,56 | 63,42 | 64,18 | 0,11% | 885.751,00 |
| 04.02.2025 | 64,74 | 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 | 66,22 | 66,32 | 65,60 | 66,10 | 0,61% | 1.100.311,00 |
| 29.01.2025 | 67,08 | 67,21 | 65,57 | 65,70 | -1,72% | 885.189,00 |
| 28.01.2025 | 67,58 | 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 |
| 24.01.2025 | 70,34 | 70,78 | 67,01 | 67,60 | -4,37% | 2.810.947,00 |
| 23.01.2025 | 69,11 | 71,05 | 67,25 | 70,69 | 3,24% | 2.872.474,00 |
| 22.01.2025 | 68,50 | 68,62 | 67,23 | 68,47 | 0,01% | 2.185.476,00 |
| 21.01.2025 | 67,06 | 68,52 | 66,42 | 68,46 | 3,18% | 2.725.275,00 |
| 17.01.2025 | 67,11 | 67,48 | 66,09 | 66,35 | -0,70% | 3.235.438,00 |
| 16.01.2025 | 67,28 | 68,15 | 66,52 | 66,82 | -0,83% | 1.115.325,00 |
| 15.01.2025 | 67,35 | 67,47 | 66,66 | 67,38 | 1,23% | 796.239,00 |
| 14.01.2025 | 66,07 | 66,82 | 65,29 | 66,56 | 1,19% | 720.030,00 |
| 13.01.2025 | 63,86 | 66,00 | 63,46 | 65,78 | 2,19% | 898.394,00 |
| 10.01.2025 | 64,15 | 65,19 | 64,15 | 64,37 | -0,71% | 1.064.941,00 |
| 08.01.2025 | 63,73 | 65,09 | 63,37 | 64,83 | 0,54% | 753.144,00 |
| 07.01.2025 | 64,17 | 65,01 | 63,86 | 64,48 | 0,91% | 1.272.270,00 |
| 06.01.2025 | 63,71 | 65,28 | 62,96 | 63,90 | 1,40% | 1.028.655,00 |
| 03.01.2025 | 61,79 | 63,20 | 61,72 | 63,02 | 1,97% | 824.269,00 |
| 02.01.2025 | 63,00 | 63,24 | 61,36 | 61,80 | -1,44% | 555.794,00 |
| 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 |