62,865$
-0,91%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 63,27 | 63,28 | 62,55 | 62,87 | -0,91% | 17.887,00 |
| 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% | 1.260.522,00 |
| 20.08.2025 | 61,06 | 61,25 | 60,05 | 60,73 | -0,70% | 900.696,00 |
| 19.08.2025 | 61,71 | 62,03 | 60,92 | 61,16 | -0,67% | 824.131,00 |
| 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% | 984.036,00 |
| 12.08.2025 | 60,45 | 62,03 | 60,04 | 61,95 | 2,96% | 588.173,00 |
| 11.08.2025 | 60,41 | 60,68 | 59,79 | 60,17 | -0,25% | 916.310,00 |
| 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% | 694.846,00 |
| 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% | 1.185.812,00 |
| 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% | 1.077.211,00 |
| 30.07.2025 | 61,56 | 61,81 | 60,64 | 61,00 | -0,59% | 1.076.093,00 |
| 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% | 1.521.287,00 |
| 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% | 2.118.270,00 |
| 23.07.2025 | 61,31 | 62,91 | 61,26 | 62,60 | 2,96% | 1.567.776,00 |
| 22.07.2025 | 60,19 | 61,35 | 59,55 | 60,80 | 1,13% | 1.994.294,00 |
| 21.07.2025 | 60,71 | 61,00 | 60,10 | 60,12 | -0,60% | 1.095.134,00 |
| 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% | 1.219.349,00 |
| 16.07.2025 | 59,00 | 59,30 | 58,05 | 58,97 | 0,48% | 723.939,00 |
| 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% | 759.285,00 |
| 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% | 1.803.388,00 |
| 09.07.2025 | 57,68 | 59,45 | 57,62 | 59,45 | 3,57% | 1.346.776,00 |
| 08.07.2025 | 57,56 | 57,85 | 56,82 | 57,40 | 0,14% | 1.093.799,00 |
| 07.07.2025 | 57,17 | 57,90 | 56,89 | 57,32 | 0,03% | 672.962,00 |
| 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% | 998.855,00 |
| 30.06.2025 | 56,99 | 57,41 | 56,31 | 56,49 | -0,72% | 886.482,00 |
| 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% | 1.876.221,00 |
| 24.06.2025 | 55,41 | 55,66 | 54,38 | 54,73 | -0,38% | 1.100.791,00 |
| 23.06.2025 | 54,19 | 55,02 | 53,87 | 54,94 | 1,01% | 839.763,00 |
| 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% | 1.294.266,00 |
| 16.06.2025 | 55,52 | 55,52 | 54,34 | 54,45 | -0,55% | 915.105,00 |
| 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% | 1.352.093,00 |
| 11.06.2025 | 56,78 | 57,06 | 55,90 | 56,36 | -0,27% | 1.036.433,00 |
| 10.06.2025 | 57,51 | 57,87 | 56,44 | 56,51 | -1,41% | 905.178,00 |
| 09.06.2025 | 56,59 | 57,84 | 56,55 | 57,32 | 1,65% | 1.080.339,00 |
| 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% | 887.920,00 |
| 04.06.2025 | 55,78 | 56,54 | 55,70 | 55,80 | 0,25% | 1.289.128,00 |
| 03.06.2025 | 53,55 | 56,28 | 53,52 | 55,66 | 4,47% | 2.502.741,00 |
| 02.06.2025 | 53,00 | 53,45 | 51,94 | 53,28 | 0,74% | 1.462.088,00 |
| 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% | 1.509.390,00 |
| 28.05.2025 | 53,00 | 53,33 | 51,52 | 51,63 | -2,36% | 861.913,00 |
| 27.05.2025 | 52,48 | 52,96 | 51,83 | 52,88 | 2,88% | 972.687,00 |
| 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% | 837.886,00 |
| 21.05.2025 | 53,34 | 53,55 | 51,87 | 51,89 | -3,32% | 675.922,00 |
| 20.05.2025 | 54,18 | 54,46 | 53,50 | 53,67 | -1,20% | 1.017.198,00 |
| 19.05.2025 | 53,42 | 54,36 | 53,42 | 54,32 | -0,62% | 1.091.656,00 |
| 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% | 872.285,00 |
| 14.05.2025 | 53,58 | 54,72 | 53,13 | 53,83 | 0,47% | 1.410.499,00 |
| 13.05.2025 | 54,21 | 54,90 | 53,37 | 53,58 | -0,83% | 1.166.397,00 |
| 12.05.2025 | 53,96 | 54,29 | 53,20 | 54,03 | 4,73% | 1.098.158,00 |
| 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% | 1.024.298,00 |
| 07.05.2025 | 50,72 | 51,26 | 50,40 | 50,54 | 0,08% | 1.018.580,00 |
| 06.05.2025 | 49,99 | 51,25 | 49,99 | 50,50 | 0,76% | 1.218.510,00 |
| 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% | 1.234.847,00 |
| 30.04.2025 | 49,27 | 49,27 | 47,89 | 48,47 | -2,67% | 1.574.147,00 |
| 29.04.2025 | 50,45 | 50,67 | 49,77 | 49,80 | -1,46% | 1.183.236,00 |
| 28.04.2025 | 50,40 | 50,94 | 49,92 | 50,54 | 0,48% | 1.279.130,00 |
| 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% | 1.829.459,00 |
| 23.04.2025 | 49,30 | 51,47 | 48,92 | 49,50 | 2,46% | 2.278.846,00 |
| 22.04.2025 | 47,47 | 48,34 | 45,37 | 48,31 | -4,34% | 4.337.121,00 |
| 21.04.2025 | 51,67 | 51,67 | 49,41 | 50,50 | -3,07% | 2.005.822,00 |
| 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% | 847.158,00 |
| 15.04.2025 | 52,50 | 52,98 | 51,96 | 52,20 | -1,06% | 875.035,00 |
| 14.04.2025 | 52,58 | 52,98 | 51,70 | 52,76 | 1,70% | 1.461.288,00 |
| 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% | 1.406.270,00 |
| 09.04.2025 | 47,49 | 53,77 | 47,00 | 53,26 | 12,15% | 1.569.387,00 |
| 08.04.2025 | 49,47 | 49,69 | 46,66 | 47,49 | -0,44% | 1.518.158,00 |
| 07.04.2025 | 46,33 | 49,26 | 45,28 | 47,70 | -0,91% | 1.292.273,00 |
| 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% | 1.278.144,00 |