68,140$
0,40%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 69,27 | 69,27 | 68,03 | 68,16 | 0,43% | 1.255.995,00 |
| 02.05.2024 | 66,75 | 68,16 | 66,75 | 67,87 | 2,38% | 1.503.610,00 |
| 01.05.2024 | 64,74 | 67,05 | 64,74 | 66,29 | 3,24% | 1.633.304,00 |
| 30.04.2024 | 66,89 | 67,33 | 63,99 | 64,21 | -1,86% | 1.715.722,00 |
| 29.04.2024 | 64,32 | 65,46 | 64,19 | 65,43 | 1,98% | 1.126.863,00 |
| 26.04.2024 | 64,06 | 64,85 | 63,79 | 64,16 | -0,03% | 994.873,00 |
| 25.04.2024 | 62,50 | 64,38 | 61,92 | 64,18 | 1,49% | 1.749.229,00 |
| 24.04.2024 | 63,99 | 64,17 | 62,43 | 63,24 | -0,52% | 1.511.407,00 |
| 23.04.2024 | 64,00 | 65,14 | 62,46 | 63,57 | 1,68% | 2.788.999,00 |
| 22.04.2024 | 61,90 | 62,68 | 61,36 | 62,52 | 1,31% | 1.335.719,00 |
| 19.04.2024 | 61,39 | 62,60 | 61,39 | 61,71 | 0,50% | 1.082.356,00 |
| 18.04.2024 | 61,85 | 62,42 | 61,37 | 61,40 | -0,81% | 883.422,00 |
| 17.04.2024 | 62,02 | 62,44 | 61,42 | 61,90 | 0,16% | 1.182.703,00 |
| 16.04.2024 | 61,71 | 62,06 | 60,86 | 61,80 | 0,49% | 1.523.829,00 |
| 15.04.2024 | 62,57 | 63,40 | 60,98 | 61,50 | -1,69% | 1.345.764,00 |
| 12.04.2024 | 63,57 | 63,95 | 62,06 | 62,56 | -1,74% | 1.780.481,00 |
| 11.04.2024 | 62,63 | 63,99 | 62,58 | 63,67 | 2,13% | 1.994.708,00 |
| 10.04.2024 | 63,10 | 65,19 | 61,21 | 62,34 | -12,38% | 5.754.103,00 |
| 09.04.2024 | 71,13 | 71,91 | 70,46 | 71,15 | -0,48% | 988.571,00 |
| 08.04.2024 | 72,37 | 72,91 | 71,48 | 71,49 | -0,78% | 486.494,00 |
| 05.04.2024 | 70,83 | 72,08 | 70,62 | 72,05 | 1,72% | 857.080,00 |
| 04.04.2024 | 71,62 | 72,15 | 70,53 | 70,83 | -0,13% | 621.479,00 |
| 03.04.2024 | 70,82 | 71,73 | 70,76 | 70,92 | -0,08% | 648.837,00 |
| 02.04.2024 | 71,29 | 71,75 | 70,82 | 70,98 | -1,13% | 463.157,00 |
| 01.04.2024 | 72,71 | 72,71 | 71,19 | 71,79 | -1,46% | 524.991,00 |
| 28.03.2024 | 72,76 | 73,45 | 72,76 | 72,85 | 0,07% | 427.154,00 |
| 27.03.2024 | 72,90 | 73,26 | 72,20 | 72,80 | 0,51% | 737.437,00 |
| 26.03.2024 | 73,14 | 73,57 | 72,18 | 72,43 | -0,63% | 484.433,00 |
| 25.03.2024 | 72,85 | 73,22 | 72,27 | 72,89 | 1,12% | 541.681,00 |
| 22.03.2024 | 72,12 | 72,38 | 71,72 | 72,08 | 0,26% | 596.521,00 |
| 21.03.2024 | 73,37 | 73,37 | 71,70 | 71,89 | -1,41% | 599.486,00 |
| 20.03.2024 | 72,01 | 73,49 | 71,49 | 72,92 | 1,10% | 401.084,00 |
| 19.03.2024 | 72,16 | 72,81 | 71,97 | 72,13 | 0,12% | 379.711,00 |
| 18.03.2024 | 71,21 | 72,50 | 70,52 | 72,04 | 1,48% | 819.535,00 |
| 15.03.2024 | 70,84 | 71,76 | 70,80 | 70,99 | -0,46% | 1.726.033,00 |
| 14.03.2024 | 72,71 | 72,95 | 70,52 | 71,32 | -1,90% | 581.215,00 |
| 13.03.2024 | 72,77 | 73,75 | 72,58 | 72,70 | -0,10% | 996.103,00 |
| 12.03.2024 | 73,97 | 74,20 | 72,75 | 72,77 | -2,14% | 605.041,00 |
| 11.03.2024 | 75,36 | 75,86 | 74,27 | 74,36 | -2,16% | 396.328,00 |
| 08.03.2024 | 77,00 | 77,09 | 75,56 | 76,00 | -1,36% | 359.816,00 |
| 07.03.2024 | 76,23 | 77,09 | 76,23 | 77,05 | 1,33% | 393.208,00 |
| 06.03.2024 | 75,80 | 76,61 | 75,64 | 76,04 | 0,80% | 360.629,00 |
| 05.03.2024 | 75,93 | 76,25 | 74,84 | 75,44 | -0,76% | 328.218,00 |
| 04.03.2024 | 75,85 | 76,53 | 75,35 | 76,02 | 1,41% | 453.096,00 |
| 01.03.2024 | 74,49 | 75,19 | 74,14 | 74,96 | 0,67% | 473.518,00 |
| 29.02.2024 | 75,28 | 75,45 | 74,23 | 74,46 | -0,31% | 818.012,00 |
| 28.02.2024 | 75,36 | 75,86 | 74,58 | 74,69 | -1,16% | 822.111,00 |
| 27.02.2024 | 74,54 | 75,72 | 74,42 | 75,57 | 1,75% | 907.146,00 |
| 26.02.2024 | 73,57 | 74,70 | 73,49 | 74,27 | 0,73% | 811.507,00 |
| 23.02.2024 | 72,54 | 73,75 | 72,30 | 73,73 | 1,67% | 640.328,00 |
| 22.02.2024 | 72,22 | 72,95 | 71,66 | 72,52 | -0,55% | 930.336,00 |
| 21.02.2024 | 72,59 | 73,71 | 72,24 | 72,92 | 0,72% | 645.915,00 |
| 20.02.2024 | 73,20 | 74,22 | 72,12 | 72,40 | -2,14% | 913.155,00 |
| 16.02.2024 | 74,85 | 75,85 | 73,98 | 73,98 | -0,56% | 1.141.024,00 |
| 15.02.2024 | 73,89 | 76,07 | 73,77 | 74,40 | 1,07% | 970.213,00 |
| 14.02.2024 | 72,10 | 73,94 | 72,10 | 73,61 | 3,33% | 739.276,00 |
| 13.02.2024 | 71,78 | 72,42 | 70,61 | 71,24 | -1,68% | 716.560,00 |
| 12.02.2024 | 72,99 | 73,26 | 72,40 | 72,46 | -0,59% | 709.007,00 |
| 09.02.2024 | 71,63 | 72,98 | 71,27 | 72,89 | 1,94% | 994.972,00 |
| 08.02.2024 | 70,24 | 72,14 | 70,03 | 71,50 | 1,52% | 963.546,00 |
| 07.02.2024 | 69,92 | 70,78 | 69,21 | 70,43 | 1,92% | 678.460,00 |
| 06.02.2024 | 68,84 | 69,20 | 68,63 | 69,10 | 0,52% | 621.799,00 |
| 05.02.2024 | 68,10 | 69,12 | 67,98 | 68,74 | -0,26% | 674.758,00 |
| 02.02.2024 | 67,13 | 69,21 | 67,08 | 68,92 | 2,13% | 670.561,00 |
| 01.02.2024 | 66,60 | 67,82 | 66,30 | 67,48 | 1,64% | 1.054.037,00 |
| 31.01.2024 | 66,30 | 67,58 | 65,76 | 66,39 | 0,58% | 1.432.983,00 |
| 30.01.2024 | 65,85 | 66,35 | 64,83 | 66,01 | -1,14% | 2.051.558,00 |
| 29.01.2024 | 66,86 | 67,15 | 66,10 | 66,77 | -0,28% | 1.096.177,00 |
| 26.01.2024 | 65,97 | 67,85 | 65,97 | 66,96 | 2,06% | 1.673.770,00 |
| 25.01.2024 | 65,60 | 70,64 | 64,74 | 65,61 | -8,43% | 3.568.552,00 |
| 24.01.2024 | 72,45 | 72,50 | 71,34 | 71,65 | -0,50% | 663.262,00 |
| 23.01.2024 | 71,91 | 72,46 | 71,41 | 72,01 | 0,70% | 534.251,00 |
| 22.01.2024 | 71,33 | 72,05 | 71,27 | 71,51 | 0,38% | 627.364,00 |
| 19.01.2024 | 71,44 | 71,55 | 70,72 | 71,24 | 0,01% | 409.860,00 |
| 18.01.2024 | 71,57 | 71,93 | 70,66 | 71,23 | 0,10% | 649.237,00 |
| 17.01.2024 | 69,60 | 71,28 | 69,60 | 71,16 | 0,59% | 457.994,00 |
| 16.01.2024 | 70,89 | 71,19 | 69,16 | 70,74 | -1,38% | 569.073,00 |
| 12.01.2024 | 72,16 | 72,58 | 71,55 | 71,73 | -0,19% | 314.627,00 |
| 11.01.2024 | 71,15 | 72,00 | 70,42 | 71,87 | 1,08% | 410.719,00 |
| 10.01.2024 | 72,10 | 72,17 | 70,65 | 71,10 | 0,78% | 481.981,00 |
| 09.01.2024 | 69,93 | 70,71 | 69,48 | 70,55 | -0,04% | 306.821,00 |
| 08.01.2024 | 70,81 | 71,14 | 70,11 | 70,58 | -1,25% | 507.412,00 |
| 05.01.2024 | 71,34 | 71,83 | 70,78 | 71,47 | 0,27% | 563.130,00 |
| 04.01.2024 | 71,26 | 71,55 | 70,57 | 71,28 | 0,51% | 383.216,00 |
| 03.01.2024 | 72,18 | 72,18 | 70,86 | 70,92 | -2,46% | 328.818,00 |
| 02.01.2024 | 73,30 | 73,91 | 72,23 | 72,71 | -1,41% | 263.535,00 |
| 29.12.2023 | 74,05 | 74,24 | 73,60 | 73,75 | -0,26% | 213.235,00 |
| 28.12.2023 | 73,92 | 74,23 | 73,54 | 73,94 | -0,11% | 198.073,00 |
| 27.12.2023 | 74,30 | 74,61 | 73,90 | 74,02 | -0,47% | 213.408,00 |
| 26.12.2023 | 73,69 | 74,85 | 73,28 | 74,37 | 1,01% | 197.046,00 |
| 22.12.2023 | 73,83 | 74,21 | 73,38 | 73,63 | 0,45% | 208.655,00 |
| 21.12.2023 | 72,84 | 73,38 | 72,17 | 73,30 | 1,81% | 457.960,00 |
| 20.12.2023 | 73,59 | 73,85 | 71,97 | 72,00 | -2,56% | 444.338,00 |
| 19.12.2023 | 73,29 | 74,38 | 73,29 | 73,89 | 1,27% | 333.189,00 |
| 18.12.2023 | 72,65 | 73,32 | 72,32 | 72,96 | 0,57% | 433.025,00 |
| 15.12.2023 | 72,11 | 73,83 | 72,04 | 72,55 | 0,21% | 1.326.845,00 |
| 14.12.2023 | 74,03 | 74,48 | 71,54 | 72,40 | -1,78% | 605.799,00 |
| 13.12.2023 | 72,63 | 73,99 | 72,35 | 73,71 | 1,12% | 540.581,00 |
| 12.12.2023 | 71,40 | 73,06 | 70,65 | 72,89 | 2,24% | 602.620,00 |
| 11.12.2023 | 70,89 | 71,69 | 70,89 | 71,29 | -0,10% | 413.020,00 |