58,750€
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 58,75 | 58,75 | 57,75 | 58,75 | 0,00% | - |
| 24.04.2024 | 59,75 | 59,75 | 58,25 | 58,75 | 0,00% | - |
| 23.04.2024 | 58,75 | 60,75 | 58,25 | 58,75 | 0,00% | 135,00 |
| 22.04.2024 | 58,25 | 58,75 | 57,75 | 58,75 | 0,86% | - |
| 19.04.2024 | 57,25 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 18.04.2024 | 58,25 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 17.04.2024 | 58,25 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 16.04.2024 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 15.04.2024 | 59,00 | 59,75 | 57,25 | 57,75 | -1,70% | 115,00 |
| 12.04.2024 | 59,25 | 60,25 | 58,25 | 58,75 | -1,67% | 127,00 |
| 11.04.2024 | 58,25 | 59,75 | 57,75 | 59,75 | 2,58% | 50,00 |
| 10.04.2024 | 63,75 | 63,75 | 56,75 | 58,25 | -10,73% | 439,00 |
| 09.04.2024 | 65,75 | 66,25 | 64,75 | 65,25 | -1,51% | - |
| 08.04.2024 | 66,25 | 66,75 | 65,75 | 66,25 | 0,00% | - |
| 05.04.2024 | 65,25 | 66,25 | 65,25 | 66,25 | 1,53% | - |
| 04.04.2024 | 65,25 | 66,25 | 65,25 | 65,25 | 0,00% | 1,00 |
| 03.04.2024 | 65,75 | 66,25 | 65,25 | 65,25 | -0,76% | - |
| 02.04.2024 | 67,00 | 67,00 | 65,75 | 65,75 | -2,95% | 33,00 |
| 28.03.2024 | 67,25 | 67,75 | 67,25 | 67,75 | 0,74% | - |
| 27.03.2024 | 66,75 | 67,75 | 66,75 | 67,25 | 0,75% | - |
| 26.03.2024 | 67,25 | 67,75 | 66,75 | 66,75 | -0,74% | - |
| 25.03.2024 | 66,50 | 67,75 | 66,00 | 67,25 | 0,75% | 192,00 |
| 22.03.2024 | 66,25 | 66,75 | 66,25 | 66,75 | 0,75% | - |
| 21.03.2024 | 66,75 | 67,25 | 66,25 | 66,25 | -0,75% | 108,00 |
| 20.03.2024 | 66,25 | 67,50 | 66,25 | 66,75 | 0,75% | 55,00 |
| 19.03.2024 | 66,25 | 67,25 | 66,25 | 66,25 | 0,00% | - |
| 18.03.2024 | 65,25 | 66,75 | 64,75 | 66,25 | 1,53% | 34,00 |
| 15.03.2024 | 65,25 | 65,75 | 64,75 | 65,25 | 0,00% | 14,00 |
| 14.03.2024 | 66,25 | 66,75 | 64,75 | 65,25 | -1,51% | 1,00 |
| 13.03.2024 | 66,75 | 67,25 | 66,25 | 66,25 | -0,75% | - |
| 12.03.2024 | 68,25 | 68,25 | 66,75 | 66,75 | -2,20% | - |
| 11.03.2024 | 69,75 | 69,75 | 67,75 | 68,25 | -2,15% | - |
| 08.03.2024 | 70,25 | 70,50 | 69,25 | 69,75 | -0,71% | 34,00 |
| 07.03.2024 | 69,75 | 70,75 | 69,50 | 70,25 | 0,72% | 52,00 |
| 06.03.2024 | 69,50 | 70,25 | 69,25 | 69,75 | 0,00% | - |
| 05.03.2024 | 69,75 | 70,25 | 68,50 | 69,75 | 0,00% | 96,00 |
| 04.03.2024 | 69,25 | 70,50 | 68,75 | 69,75 | 1,45% | 105,00 |
| 01.03.2024 | 68,75 | 69,25 | 68,75 | 68,75 | -0,72% | 3,00 |
| 29.02.2024 | 68,75 | 69,75 | 68,50 | 69,25 | 0,73% | 145,00 |
| 28.02.2024 | 69,75 | 69,75 | 68,75 | 68,75 | -1,43% | - |
| 27.02.2024 | 68,25 | 69,75 | 68,25 | 69,75 | 1,45% | 440,00 |
| 26.02.2024 | 68,25 | 68,75 | 67,75 | 68,75 | 0,73% | - |
| 23.02.2024 | 67,25 | 68,25 | 66,75 | 68,25 | 1,49% | - |
| 22.02.2024 | 67,25 | 67,75 | 66,25 | 67,25 | -0,74% | 100,00 |
| 21.02.2024 | 66,75 | 68,25 | 66,75 | 67,75 | 0,74% | - |
| 20.02.2024 | 68,75 | 68,75 | 67,25 | 67,25 | -2,18% | - |
| 16.02.2024 | 69,25 | 70,25 | 68,75 | 68,75 | -0,72% | 40,00 |
| 15.02.2024 | 68,75 | 70,75 | 68,25 | 69,25 | 1,47% | 31,00 |
| 14.02.2024 | 66,25 | 68,75 | 66,25 | 68,25 | 3,02% | 40,00 |
| 13.02.2024 | 67,25 | 67,75 | 65,50 | 66,25 | -2,21% | 250,00 |
| 12.02.2024 | 67,75 | 68,25 | 67,25 | 67,75 | 0,74% | - |
| 09.02.2024 | 66,25 | 67,75 | 66,25 | 67,25 | 1,51% | - |
| 08.02.2024 | 65,25 | 66,75 | 65,25 | 66,25 | 0,76% | 274,00 |
| 07.02.2024 | 64,25 | 66,00 | 64,25 | 65,75 | 2,33% | 60,00 |
| 06.02.2024 | 63,75 | 64,25 | 63,75 | 64,25 | 0,00% | 40,00 |
| 05.02.2024 | 63,75 | 64,25 | 63,25 | 64,25 | 0,78% | - |
| 02.02.2024 | 62,25 | 64,25 | 61,75 | 63,75 | 3,24% | - |
| 01.02.2024 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | 75,00 |
| 31.01.2024 | 61,25 | 62,25 | 60,25 | 61,75 | 2,49% | - |
| 30.01.2024 | 61,75 | 61,75 | 59,75 | 60,25 | -1,63% | 533,00 |
| 29.01.2024 | 61,75 | 62,25 | 61,25 | 61,25 | 0,00% | - |
| 26.01.2024 | 60,25 | 62,25 | 60,25 | 61,25 | 0,82% | - |
| 25.01.2024 | 60,25 | 65,25 | 58,75 | 60,75 | -7,60% | 167,00 |
| 24.01.2024 | 66,50 | 66,75 | 65,75 | 65,75 | -0,75% | - |
| 23.01.2024 | 65,75 | 66,75 | 65,25 | 66,25 | 1,53% | - |
| 22.01.2024 | 65,25 | 66,25 | 65,25 | 65,25 | -0,76% | - |
| 19.01.2024 | 65,25 | 65,75 | 65,25 | 65,75 | 0,00% | 1,00 |
| 18.01.2024 | 65,25 | 66,25 | 65,25 | 65,75 | 0,77% | - |
| 17.01.2024 | 64,75 | 65,75 | 64,75 | 65,25 | 0,77% | - |
| 16.01.2024 | 65,25 | 65,75 | 63,75 | 64,75 | -1,52% | - |
| 15.01.2024 | 65,25 | 65,75 | 65,25 | 65,75 | 0,77% | 1,00 |
| 12.01.2024 | 65,25 | 65,75 | 65,25 | 65,25 | 0,00% | - |
| 11.01.2024 | 64,75 | 65,75 | 64,25 | 65,25 | 0,77% | - |
| 10.01.2024 | 64,25 | 65,75 | 64,25 | 64,75 | 0,00% | - |
| 09.01.2024 | 64,25 | 64,75 | 63,75 | 64,75 | 0,00% | - |
| 08.01.2024 | 65,25 | 65,25 | 63,75 | 64,75 | -0,77% | - |
| 05.01.2024 | 65,25 | 65,25 | 64,75 | 65,25 | 0,00% | 1,00 |
| 04.01.2024 | 64,75 | 65,25 | 64,75 | 65,25 | 0,77% | - |
| 03.01.2024 | 66,25 | 66,25 | 64,75 | 64,75 | -2,26% | - |
| 02.01.2024 | 66,75 | 67,50 | 65,75 | 66,25 | -0,75% | 1,00 |
| 29.12.2023 | 66,75 | 66,75 | 66,75 | 66,75 | 0,00% | - |
| 28.12.2023 | 66,75 | 66,75 | 66,25 | 66,75 | 0,00% | 61,00 |
| 27.12.2023 | 67,25 | 67,50 | 66,75 | 66,75 | 0,00% | 54,00 |
| 22.12.2023 | 66,25 | 67,25 | 66,25 | 66,75 | 0,00% | - |
| 21.12.2023 | 65,75 | 66,75 | 65,75 | 66,75 | 0,75% | - |
| 20.12.2023 | 67,25 | 67,25 | 65,75 | 66,25 | -1,49% | 50,00 |
| 19.12.2023 | 66,75 | 67,75 | 66,75 | 67,25 | 0,75% | - |
| 18.12.2023 | 66,75 | 67,25 | 66,25 | 66,75 | 0,00% | 30,00 |
| 15.12.2023 | 65,75 | 67,75 | 65,75 | 66,75 | 1,52% | 1,00 |
| 14.12.2023 | 67,75 | 68,00 | 65,25 | 65,75 | -2,95% | 259,00 |
| 13.12.2023 | 67,75 | 68,25 | 67,25 | 67,75 | 0,74% | - |
| 12.12.2023 | 66,25 | 67,75 | 65,75 | 67,25 | 1,51% | - |
| 11.12.2023 | 66,25 | 66,75 | 65,75 | 66,25 | 0,76% | - |
| 08.12.2023 | 65,25 | 66,25 | 65,25 | 65,75 | 0,77% | - |
| 07.12.2023 | 65,75 | 66,25 | 65,25 | 65,25 | -0,76% | - |
| 06.12.2023 | 65,25 | 66,25 | 64,75 | 65,75 | 1,54% | 66,00 |
| 05.12.2023 | 66,25 | 66,25 | 64,75 | 64,75 | -1,52% | - |
| 04.12.2023 | 65,75 | 66,75 | 65,25 | 65,75 | 0,00% | 103,00 |
| 01.12.2023 | 64,25 | 65,75 | 63,75 | 65,75 | 3,14% | - |
| 30.11.2023 | 61,75 | 63,75 | 61,75 | 63,75 | 3,24% | - |