Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 53,46 | 54,57 | 53,45 | 53,79 | -0,87% | - |
| 25.02.2021 | 56,37 | 56,37 | 54,01 | 54,26 | -4,49% | - |
| 24.02.2021 | 55,36 | 56,99 | 0,00 | 56,81 | 4,72% | - |
| 23.02.2021 | 53,46 | 54,50 | 53,06 | 54,25 | 1,61% | - |
| 22.02.2021 | 53,67 | 54,26 | 53,11 | 53,39 | 1,37% | - |
| 19.02.2021 | 52,62 | 52,97 | 52,01 | 52,67 | 4,65% | - |
| 18.02.2021 | 50,81 | 51,23 | 49,92 | 50,33 | -3,16% | - |
| 17.02.2021 | 51,94 | 52,48 | 51,18 | 51,98 | -0,97% | - |
| 16.02.2021 | 51,72 | 52,74 | 51,46 | 52,49 | 2,43% | - |
| 12.02.2021 | 52,19 | 52,51 | 50,95 | 51,24 | -1,88% | - |
| 11.02.2021 | 50,82 | 52,47 | 50,11 | 52,22 | 3,58% | - |
| 10.02.2021 | 50,44 | 50,97 | 0,00 | 50,42 | -1,36% | - |
| 09.02.2021 | 50,02 | 51,21 | 49,61 | 51,11 | 1,48% | - |
| 08.02.2021 | 48,98 | 50,45 | 48,87 | 50,37 | 5,93% | - |
| 05.02.2021 | 47,94 | 48,59 | 46,90 | 47,55 | -0,29% | - |
| 04.02.2021 | 46,98 | 48,08 | 46,98 | 47,69 | 2,15% | - |
| 03.02.2021 | 47,16 | 47,47 | 46,41 | 46,68 | -0,31% | - |
| 02.02.2021 | 46,83 | 46,83 | 46,83 | 46,83 | 4,86% | - |
| 01.02.2021 | 44,13 | 44,76 | 43,41 | 44,66 | 2,38% | - |
| 29.01.2021 | 44,76 | 45,06 | 43,16 | 43,62 | -2,78% | - |
| 28.01.2021 | 45,15 | 45,89 | 0,00 | 44,86 | 1,00% | - |
| 27.01.2021 | 43,72 | 45,58 | 43,62 | 44,42 | -1,51% | - |
| 26.01.2021 | 45,29 | 45,30 | 45,02 | 45,10 | -3,79% | - |
| 25.01.2021 | 46,72 | 47,04 | 46,72 | 46,87 | -2,81% | - |
| 22.01.2021 | 48,27 | 48,70 | 47,66 | 48,23 | -0,81% | - |
| 21.01.2021 | 48,68 | 48,90 | 47,56 | 48,62 | -4,14% | - |
| 20.01.2021 | 50,45 | 50,87 | 49,80 | 50,72 | 2,46% | - |
| 19.01.2021 | 49,27 | 50,05 | 49,19 | 49,50 | 2,65% | - |
| 15.01.2021 | 48,06 | 48,75 | 47,65 | 48,22 | -2,82% | - |
| 14.01.2021 | 49,63 | 50,65 | 48,80 | 49,62 | 2,63% | - |
| 13.01.2021 | 48,22 | 48,91 | 48,08 | 48,35 | -0,66% | - |
| 12.01.2021 | 48,36 | 49,04 | 48,05 | 48,67 | 0,84% | - |
| 11.01.2021 | 48,46 | 48,99 | 48,15 | 48,27 | -0,81% | - |
| 08.01.2021 | 49,37 | 50,01 | 48,28 | 48,66 | -4,67% | - |
| 07.01.2021 | 51,02 | 51,65 | 50,71 | 51,05 | 0,24% | - |
| 06.01.2021 | 51,43 | 51,72 | 49,99 | 50,93 | 3,44% | - |
| 05.01.2021 | 48,04 | 49,45 | 47,81 | 49,23 | 5,60% | - |
| 04.01.2021 | 47,46 | 47,47 | 46,13 | 46,62 | -4,18% | - |
| 31.12.2020 | 49,00 | 49,12 | 48,27 | 48,66 | -0,03% | - |
| 30.12.2020 | 48,77 | 49,10 | 48,38 | 48,67 | 2,17% | - |
| 29.12.2020 | 47,32 | 47,77 | 46,95 | 47,64 | -0,94% | - |
| 28.12.2020 | 48,02 | 48,32 | 47,46 | 48,09 | 0,25% | - |
| 24.12.2020 | 48,11 | 49,16 | 47,68 | 47,97 | -1,56% | - |
| 23.12.2020 | 48,47 | 49,54 | 48,47 | 48,73 | 2,99% | - |
| 22.12.2020 | 48,06 | 48,18 | 47,00 | 47,31 | -1,06% | - |
| 21.12.2020 | 47,21 | 48,30 | 47,13 | 47,82 | -4,25% | - |
| 18.12.2020 | 48,64 | 49,94 | 48,21 | 49,94 | 3,84% | - |
| 17.12.2020 | 48,56 | 48,58 | 47,61 | 48,09 | -1,97% | - |
| 16.12.2020 | 49,07 | 52,19 | 49,06 | 49,06 | -3,94% | - |
| 15.12.2020 | 49,72 | 55,14 | 49,25 | 51,07 | 2,47% | - |
| 14.12.2020 | 51,17 | 51,42 | 49,68 | 49,84 | -3,61% | - |
| 11.12.2020 | 53,26 | 53,26 | 51,20 | 51,70 | -4,28% | - |
| 10.12.2020 | 53,86 | 54,46 | 53,45 | 54,01 | 0,41% | - |
| 09.12.2020 | 53,79 | 53,79 | 53,79 | 53,79 | -0,50% | - |
| 08.12.2020 | 54,59 | 54,94 | 53,52 | 54,06 | -0,84% | - |
| 07.12.2020 | 54,83 | 55,61 | 54,33 | 54,52 | -2,49% | - |
| 04.12.2020 | 54,91 | 56,12 | 54,56 | 55,91 | -2,48% | - |
| 03.12.2020 | 56,05 | 61,46 | 56,05 | 57,33 | 8,59% | - |
| 02.12.2020 | 51,86 | 54,10 | 51,39 | 52,80 | 3,96% | - |
| 01.12.2020 | 51,22 | 51,96 | 50,69 | 50,79 | 2,63% | - |
| 30.11.2020 | 50,67 | 51,60 | 49,41 | 49,49 | -7,23% | - |
| 27.11.2020 | 52,22 | 53,34 | 51,78 | 53,34 | 2,74% | - |
| 25.11.2020 | 52,25 | 52,77 | 50,95 | 51,92 | -1,81% | - |
| 24.11.2020 | 53,41 | 53,86 | 52,41 | 52,87 | 2,33% | - |
| 23.11.2020 | 50,57 | 51,93 | 50,32 | 51,67 | 6,79% | - |
| 20.11.2020 | 48,47 | 48,77 | 48,11 | 48,38 | -2,07% | - |
| 19.11.2020 | 49,28 | 49,86 | 48,62 | 49,41 | -1,71% | - |
| 18.11.2020 | 52,46 | 53,59 | 49,95 | 50,27 | -2,80% | - |
| 17.11.2020 | 48,69 | 52,69 | 48,63 | 51,72 | 4,76% | - |
| 16.11.2020 | 48,64 | 49,89 | 48,25 | 49,37 | 8,54% | - |
| 13.11.2020 | 45,48 | 45,48 | 45,48 | 45,48 | 8,36% | - |
| 12.11.2020 | 41,58 | 42,54 | 41,43 | 41,97 | -2,24% | - |
| 11.11.2020 | 0,00 | 47,17 | 0,00 | 42,93 | 2,30% | - |
| 10.11.2020 | 40,96 | 42,50 | 40,83 | 41,97 | 2,59% | - |
| 09.11.2020 | 39,96 | 42,05 | 39,39 | 40,91 | 15,91% | - |
| 06.11.2020 | 35,28 | 35,57 | 34,64 | 35,29 | -0,72% | - |
| 05.11.2020 | 35,84 | 36,03 | 34,85 | 35,55 | 4,90% | - |
| 04.11.2020 | 34,41 | 35,52 | 33,21 | 33,89 | -4,17% | - |
| 03.11.2020 | 35,75 | 35,75 | 34,49 | 35,36 | 2,12% | - |
| 02.11.2020 | 33,80 | 35,02 | 0,00 | 34,63 | 3,54% | - |
| 30.10.2020 | 33,01 | 33,61 | 32,45 | 33,44 | 1,84% | - |
| 29.10.2020 | 32,10 | 33,42 | 31,88 | 32,84 | 3,55% | - |
| 28.10.2020 | 31,99 | 33,09 | 31,69 | 31,71 | -2,64% | - |
| 27.10.2020 | 32,91 | 32,91 | 32,45 | 32,57 | -2,10% | - |
| 26.10.2020 | 33,48 | 33,65 | 32,94 | 33,27 | -5,98% | - |
| 23.10.2020 | 35,09 | 35,89 | 34,84 | 35,39 | 7,73% | - |
| 22.10.2020 | 32,50 | 33,99 | 32,08 | 32,85 | 0,38% | - |
| 21.10.2020 | 32,96 | 33,58 | 32,02 | 32,72 | -5,58% | - |
| 20.10.2020 | 33,94 | 35,34 | 33,86 | 34,66 | -4,58% | - |
| 19.10.2020 | 35,76 | 36,42 | 35,09 | 36,32 | 0,18% | - |
| 16.10.2020 | 36,42 | 36,84 | 35,49 | 36,26 | -1,79% | - |
| 15.10.2020 | 35,22 | 36,92 | 35,06 | 36,92 | 2,73% | - |
| 14.10.2020 | 36,30 | 36,72 | 35,28 | 35,94 | 0,34% | - |
| 13.10.2020 | 35,74 | 35,88 | 35,74 | 35,82 | -4,44% | - |
| 12.10.2020 | 36,92 | 37,68 | 36,77 | 37,48 | 1,26% | - |
| 09.10.2020 | 36,91 | 37,36 | 36,68 | 37,02 | -2,73% | - |
| 08.10.2020 | 38,27 | 38,29 | 37,01 | 38,06 | 0,87% | - |
| 07.10.2020 | 37,68 | 37,94 | 37,49 | 37,73 | 1,99% | - |
| 06.10.2020 | 36,99 | 36,99 | 36,99 | 36,99 | -1,29% | - |
| 05.10.2020 | 0,00 | 37,71 | 0,00 | 37,48 | 0,33% | - |