Deutsche Märkte schließen in 5 Stunden 39 Minuten

Hexcel Corporation (HXL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
67,75-0,02 (-0,03%)
Börsenschluss: 04:00PM EST
67,75 0,00 (0,00%)
Vorbörslich: 05:18AM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202367,5468,4366,2167,7567,751.133.700
26. Jan. 202365,6068,0165,0867,7767,771.863.000
25. Jan. 202361,5062,2660,9162,1662,16666.600
24. Jan. 202360,4962,4660,4962,1662,16523.000
23. Jan. 202360,4061,6259,8261,3561,35654.700
20. Jan. 202359,9760,5559,5760,0260,02600.200
19. Jan. 202360,4360,6259,1359,7259,72438.500
18. Jan. 202362,5062,9360,9060,9860,98399.800
17. Jan. 202362,9663,2362,0262,3662,36518.300
13. Jan. 202362,3463,6961,8762,9762,97540.200
12. Jan. 202362,9963,5262,4162,9562,95433.900
11. Jan. 202362,0862,6861,9462,5962,59335.500
10. Jan. 202360,9662,1060,5261,7961,79409.600
09. Jan. 202362,1062,8661,1761,3261,32356.200
06. Jan. 202360,9862,6660,9861,9361,93343.800
05. Jan. 202360,1060,9160,0060,4860,48557.800
04. Jan. 202358,8260,7458,8260,6960,69569.800
03. Jan. 202359,2760,2658,8958,9158,91568.300
30. Dez. 202258,4359,0857,9658,8558,85288.300
29. Dez. 202257,8158,9257,5358,6658,66315.400
28. Dez. 202258,2758,8257,3857,5157,51299.300
27. Dez. 202258,3258,6157,6358,3658,36236.000
23. Dez. 202257,7158,0757,1258,0458,04231.900
22. Dez. 202258,4358,4356,6757,6457,64314.300
21. Dez. 202257,7759,2157,4058,9558,95501.100
20. Dez. 202256,1857,0755,6056,8656,86339.100
19. Dez. 202256,9857,6355,5956,0256,02466.000
16. Dez. 202256,7157,5555,8056,9556,95979.300
15. Dez. 202258,3758,4757,0057,3057,30364.700
14. Dez. 202259,8560,1958,5359,0359,03421.200
13. Dez. 202260,9261,2959,5159,8759,87572.700
12. Dez. 202258,8559,4457,9159,4259,42500.800
09. Dez. 202257,6958,7857,4858,4858,48349.600
08. Dez. 202258,5459,8357,7958,0358,03320.000
07. Dez. 202258,1859,1257,8357,8457,84413.100
06. Dez. 202261,0061,4958,0058,6158,61701.500
05. Dez. 202261,6162,1860,9261,0561,05542.300
02. Dez. 202260,3562,2860,1762,0562,05495.800
01. Dez. 202260,0961,3659,9061,2761,27517.000
30. Nov. 202258,9259,9657,6959,9559,95510.900
29. Nov. 202258,6359,7158,6358,9858,98306.500
28. Nov. 202260,2760,2758,4558,6758,67522.900
25. Nov. 202260,6561,0560,4960,7460,74109.700
23. Nov. 202260,6861,0160,0660,6060,60336.500
22. Nov. 202259,6160,7659,1760,6860,68480.600
21. Nov. 202258,3859,3058,0859,2259,22432.200
18. Nov. 202258,3359,3357,6358,7158,71659.300
17. Nov. 202257,2857,7056,7357,5157,51334.400
16. Nov. 202259,2859,2858,0558,4658,46401.300
15. Nov. 202260,0160,4958,9859,4359,43653.800
14. Nov. 202259,1060,4158,7559,1559,15592.400
11. Nov. 202260,1361,1259,1159,3159,31824.600
10. Nov. 202259,0060,0658,9960,0160,01524.300
09. Nov. 202257,8558,5857,3657,4957,49495.900
08. Nov. 202256,9758,3256,7158,2858,28509.600
07. Nov. 202255,7256,7655,3756,7456,74435.200
04. Nov. 202255,4556,0054,1455,4555,45396.800
03. Nov. 202254,8955,3053,7354,6554,65634.600
03. Nov. 20220.1 Dividende
02. Nov. 202256,4257,4455,3955,4255,32672.600
01. Nov. 202256,2856,7455,4556,5956,49459.000
31. Okt. 202255,5055,9054,3855,7055,60742.500
28. Okt. 202254,4556,0654,0155,8055,70627.300
27. Okt. 202254,2555,6953,8054,0353,93783.500
26. Okt. 202255,8256,0952,9853,3853,281.453.200
25. Okt. 202254,1156,1652,5655,5855,481.793.300
24. Okt. 202257,8558,3457,0957,8757,77917.500
21. Okt. 202255,3457,1954,9457,1757,07525.200
20. Okt. 202256,2656,9955,4755,5355,43318.800
19. Okt. 202255,6456,4255,3356,2556,15392.800
18. Okt. 202256,1457,1055,8756,1456,04595.700
17. Okt. 202254,3955,2154,1654,9454,84516.900
14. Okt. 202253,9254,2852,7953,1153,01558.200
13. Okt. 202250,7853,7750,0053,5253,42799.000
12. Okt. 202252,6853,4251,4451,8751,78809.100
11. Okt. 202254,0254,7853,1353,6753,57660.100
10. Okt. 202254,2655,1353,9854,0653,96385.500
07. Okt. 202254,2054,2052,9753,5353,43358.900
06. Okt. 202254,6855,6054,0754,7154,61389.500
05. Okt. 202255,0255,9354,4555,2455,14483.400
04. Okt. 202254,6855,8454,6855,8455,74435.300
03. Okt. 202252,4754,0552,2153,4653,36651.300
30. Sept. 202251,8952,7651,5951,7251,63666.300
29. Sept. 202253,0453,3751,6252,2652,17621.400
28. Sept. 202252,8354,1352,3653,7653,66804.400
27. Sept. 202253,2854,0752,3752,5052,41450.200
26. Sept. 202253,2653,9452,3352,3652,27441.600
23. Sept. 202254,3154,3252,7353,6653,56621.500
22. Sept. 202257,0557,0554,9155,4455,34524.300
21. Sept. 202259,4359,4356,9256,9256,82623.500
20. Sept. 202258,1258,7457,6258,6358,52570.300
19. Sept. 202256,2658,3556,2658,2058,09336.900
16. Sept. 202257,6957,7356,0756,8656,76822.700
15. Sept. 202259,3860,1658,6458,7558,64309.400
14. Sept. 202259,6660,2958,2760,1360,02620.900
13. Sept. 202259,7660,5858,9859,2859,17571.400
12. Sept. 202261,1461,8060,6861,5061,39422.300
09. Sept. 202260,0061,1659,9260,8260,71525.700
08. Sept. 202258,2559,7857,9059,6359,52681.500
07. Sept. 202256,5458,4756,5458,1958,08945.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...