59,456$
-1,40%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2024 | 60,30 | 60,50 | 59,03 | 59,51 | -1,31% | 654.247,00 |
| 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 |
| 09.08.2024 | 62,12 | 62,91 | 61,90 | 62,16 | 0,45% | 495.732,00 |
| 08.08.2024 | 62,10 | 62,94 | 61,86 | 61,88 | 0,62% | 760.189,00 |
| 07.08.2024 | 61,62 | 62,83 | 61,38 | 61,50 | 1,07% | 770.264,00 |
| 06.08.2024 | 61,23 | 62,28 | 60,64 | 60,85 | -0,13% | 776.112,00 |
| 05.08.2024 | 59,62 | 61,52 | 59,38 | 60,93 | -2,06% | 900.921,00 |
| 02.08.2024 | 62,93 | 63,10 | 60,47 | 62,21 | -3,46% | 1.161.211,00 |
| 01.08.2024 | 66,12 | 67,21 | 63,30 | 64,44 | -2,67% | 918.362,00 |
| 31.07.2024 | 66,30 | 67,32 | 65,28 | 66,21 | 1,10% | 681.826,00 |
| 30.07.2024 | 65,42 | 66,24 | 64,79 | 65,49 | 0,37% | 793.208,00 |
| 29.07.2024 | 63,74 | 65,25 | 63,24 | 65,25 | 2,50% | 1.038.153,00 |
| 26.07.2024 | 62,92 | 64,00 | 62,78 | 63,66 | 2,28% | 839.283,00 |
| 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 |