Deutsche Märkte geschlossen

Hexcel Corporation (HXL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
54,60-0,64 (-1,16%)
Ab 12:29PM EDT. Markt geöffnet.
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 202254,6855,6054,0754,6054,6093.358
05. Okt. 202255,0255,9354,4555,2455,24483.400
04. Okt. 202254,6855,8454,6855,8455,84435.300
03. Okt. 202252,4754,0552,2153,4653,46651.300
30. Sept. 202251,8952,7651,5951,7251,72666.300
29. Sept. 202253,0453,3751,6252,2652,26621.400
28. Sept. 202252,8354,1352,3653,7653,76804.400
27. Sept. 202253,2854,0752,3752,5052,50450.200
26. Sept. 202253,2653,9452,3352,3652,36441.600
23. Sept. 202254,3154,3252,7353,6653,66621.500
22. Sept. 202257,0557,0554,9155,4455,44524.300
21. Sept. 202259,4359,4356,9256,9256,92623.500
20. Sept. 202258,1258,7457,6258,6358,63570.300
19. Sept. 202256,2658,3556,2658,2058,20336.900
16. Sept. 202257,6957,7356,0756,8656,86818.700
15. Sept. 202259,3860,1658,6458,7558,75309.400
14. Sept. 202259,6660,2958,2760,1360,13620.900
13. Sept. 202259,7660,5858,9859,2859,28571.400
12. Sept. 202261,1461,8060,6861,5061,50422.300
09. Sept. 202260,0061,1659,9260,8260,82525.700
08. Sept. 202258,2559,7857,9059,6359,63681.500
07. Sept. 202256,5458,4756,5458,1958,19945.700
06. Sept. 202258,0158,0756,7156,8056,80509.100
02. Sept. 202258,7959,2757,5357,8657,86587.800
01. Sept. 202258,0058,2656,9258,1558,15533.000
31. Aug. 202259,2459,5458,5758,6758,67416.500
30. Aug. 202260,8860,8859,0659,2159,21365.800
29. Aug. 202259,5260,7059,2460,4960,49564.600
26. Aug. 202262,4862,9860,1460,1560,15401.000
25. Aug. 202261,6162,6361,6162,6262,62289.200
24. Aug. 202260,6661,9460,6661,0861,08368.900
23. Aug. 202260,6261,4860,3360,7460,74696.700
22. Aug. 202260,7361,7760,1860,4260,42841.300
19. Aug. 202262,3662,4061,0961,6261,62699.200
18. Aug. 202262,6563,2862,3462,8062,80365.800
17. Aug. 202263,1863,2762,3262,8362,83534.000
16. Aug. 202264,0064,4963,5664,2064,20673.400
15. Aug. 202263,3364,9163,0963,9563,95618.200
12. Aug. 202263,2563,9962,4563,7463,74530.700
11. Aug. 202265,1365,8262,9162,9862,98885.300
10. Aug. 202263,5065,2363,5064,3264,32992.200
09. Aug. 202262,1162,7361,9962,6662,66721.400
08. Aug. 202262,0062,9461,7362,2762,27565.000
05. Aug. 202261,1961,8861,0961,6461,64354.100
04. Aug. 202260,8661,8660,7761,6761,67391.300
04. Aug. 20220.1 Dividende
03. Aug. 202261,1461,6960,2561,3061,20350.600
02. Aug. 202262,0062,2860,8660,8960,79453.500
01. Aug. 202261,8062,2460,5661,8961,79716.300
29. Juli 202260,0960,9459,9260,5160,41477.500
28. Juli 202258,3260,2057,9960,1860,08587.900
27. Juli 202258,7559,1756,8757,9957,90784.600
26. Juli 202257,0359,4156,5257,8957,80793.300
25. Juli 202257,1157,6856,3357,3857,29623.100
22. Juli 202258,4358,8956,8657,1157,02506.400
21. Juli 202257,0158,5156,4758,5158,41460.600
20. Juli 202256,1157,6556,1157,3957,30588.600
19. Juli 202254,2656,6254,0856,5556,46334.200
18. Juli 202255,2456,5153,8253,9053,81583.000
15. Juli 202254,2254,4853,0053,8853,79332.200
14. Juli 202252,4153,3851,7753,3353,24435.700
13. Juli 202253,2353,9952,8953,7153,62331.000
12. Juli 202252,5755,3352,5754,2054,11835.500
11. Juli 202253,4053,7352,6253,1853,09286.700
08. Juli 202253,6954,2552,8353,8253,73386.200
07. Juli 202252,8753,9552,8453,4453,35463.300
06. Juli 202251,8052,6350,9152,3052,21561.500
05. Juli 202251,3751,8749,8351,8251,74388.400
01. Juli 202252,1153,4151,8852,8352,74491.300
30. Juni 202251,6852,8150,9952,3152,22520.900
29. Juni 202252,0752,3250,9152,1852,09452.000
28. Juni 202252,5454,1451,8352,3052,21529.800
27. Juni 202251,6452,3250,8651,6851,60779.700
24. Juni 202249,8951,7349,8051,6551,571.424.500
23. Juni 202249,9950,3548,6249,4449,36500.900
22. Juni 202248,6550,4348,4449,9649,88749.000
21. Juni 202250,6351,1349,3349,9749,89737.000
17. Juni 202248,2449,4847,3849,1649,081.727.400
16. Juni 202250,6350,7948,0048,7748,69681.800
15. Juni 202252,3852,8251,5352,1052,02711.400
14. Juni 202252,0452,0650,3451,5351,45911.700
13. Juni 202253,3853,5551,1651,6651,58961.800
10. Juni 202256,1456,3154,8055,2455,15548.700
09. Juni 202258,0358,0356,8356,8456,75461.100
08. Juni 202259,0059,5158,1458,3258,22326.100
07. Juni 202258,0059,8358,0059,8259,72371.200
06. Juni 202258,3558,8757,5558,6158,51342.200
03. Juni 202257,9058,2256,6157,3957,30434.200
02. Juni 202257,6059,3857,6058,7258,62595.700
01. Juni 202257,8658,4955,8357,3557,26484.800
31. Mai 202258,4758,4757,0957,4557,36490.700
27. Mai 202257,0958,4457,0958,4158,31299.600
26. Mai 202256,1157,5155,7257,0957,00638.300
25. Mai 202253,4255,3153,4255,1355,04722.200
24. Mai 202253,6154,0852,0453,4853,39599.200
23. Mai 202253,5854,1351,7153,8953,80484.600
20. Mai 202254,6554,6551,9352,6852,59600.300
19. Mai 202252,5654,7352,5653,9753,88630.700
18. Mai 202253,9854,6352,5553,0352,94977.700
17. Mai 202253,8755,4753,7654,9654,87491.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...