Deutsche Märkte geschlossen

Hexcel Corporation (HXL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
71,46+2,15 (+3,10%)
Börsenschluss: 04:00PM EST
71,10 -0,36 (-0,50%)
Nachbörse: 05:41PM EST
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202369,5571,6569,5171,4671,46640.100
30. Nov. 202368,0769,4567,8669,3169,31498.600
29. Nov. 202368,4268,9167,5567,7267,72468.200
28. Nov. 202368,1668,7067,5567,9067,90484.400
27. Nov. 202367,5167,9567,0167,6467,64405.800
24. Nov. 202367,5067,7567,0067,7467,74105.300
22. Nov. 202366,8167,4166,2167,2367,23272.700
21. Nov. 202366,5867,1666,1666,6566,65355.700
20. Nov. 202366,2166,9865,6066,9566,95288.900
17. Nov. 202366,2266,6165,5466,0266,02381.500
16. Nov. 202366,5966,9365,6765,8265,82382.100
15. Nov. 202367,1067,5366,5466,5966,59420.700
14. Nov. 202366,4767,2466,1966,8266,82577.000
13. Nov. 202364,7366,2464,4665,5965,59493.100
10. Nov. 202364,2664,9063,5364,8964,89382.400
09. Nov. 202364,7864,9163,7563,8263,82371.400
08. Nov. 202363,6564,0962,8663,9763,97340.700
07. Nov. 202363,4864,0362,8963,5963,59350.100
06. Nov. 202363,7464,1263,1463,7163,71386.600
03. Nov. 202365,1265,3963,5563,5863,58600.200
02. Nov. 202363,0364,5863,0364,4064,40701.300
02. Nov. 20230.125 Dividende
01. Nov. 202362,0462,5661,5162,5362,40598.600
31. Okt. 202360,5762,3460,0561,9261,80802.900
30. Okt. 202359,7461,5559,2160,7660,64606.100
27. Okt. 202360,0260,4559,4259,6159,49542.200
26. Okt. 202359,6260,3759,4559,8959,77674.700
25. Okt. 202360,4960,7358,8159,8359,711.135.900
24. Okt. 202360,8562,0559,3459,9359,812.141.800
23. Okt. 202364,7365,6364,2964,9064,77659.200
20. Okt. 202364,6665,2264,1464,8464,71523.000
19. Okt. 202365,9466,4364,7464,9264,79514.000
18. Okt. 202366,9167,4066,0866,1766,04346.800
17. Okt. 202366,4667,9166,4667,0866,95433.900
16. Okt. 202367,0067,2866,5266,6866,55390.300
13. Okt. 202367,5867,5866,0966,2066,07503.800
12. Okt. 202369,5369,5366,7867,5967,45490.300
11. Okt. 202369,3069,5468,1769,3469,20631.800
10. Okt. 202367,6068,6267,3068,3268,18489.700
09. Okt. 202367,8968,2366,6567,1967,06497.000
06. Okt. 202366,4067,6066,0967,4667,33541.000
05. Okt. 202366,1766,9066,1766,4966,36570.800
04. Okt. 202365,1066,8064,9566,1366,00652.200
03. Okt. 202363,9565,8363,6265,5965,46614.100
02. Okt. 202365,0265,3364,0164,3864,25565.100
29. Sept. 202366,2166,6364,9565,1465,01451.400
28. Sept. 202365,4566,8265,4565,8365,70431.600
27. Sept. 202365,6066,3365,0365,9465,81475.700
26. Sept. 202365,8366,3064,9865,1264,99569.500
25. Sept. 202364,9866,2264,8666,1065,97420.300
22. Sept. 202366,0366,2565,1565,3665,23276.700
21. Sept. 202367,5767,5765,8765,9665,83528.300
20. Sept. 202369,0269,3567,7167,8267,68561.300
19. Sept. 202368,8069,0268,1668,7068,56445.900
18. Sept. 202368,5369,1367,7568,8168,67705.300
15. Sept. 202368,0568,6967,5368,3068,161.409.600
14. Sept. 202368,4469,0567,8368,4768,33660.600
13. Sept. 202369,6669,8467,8868,1468,00513.800
12. Sept. 202369,7270,3969,6569,8969,75434.800
11. Sept. 202370,0871,0469,9070,2470,10455.200
08. Sept. 202371,2571,2769,8469,9069,76376.100
07. Sept. 202371,7572,3371,1971,2571,11480.600
06. Sept. 202372,3673,1471,7371,9871,84351.200
05. Sept. 202373,6173,6171,3372,3872,24446.400
01. Sept. 202373,8574,2773,6473,9973,84346.000
31. Aug. 202373,4173,8673,0273,3073,15338.400
30. Aug. 202372,9173,5872,5473,1973,04256.700
29. Aug. 202371,6872,7171,6872,6772,52231.300
28. Aug. 202370,9872,3870,7872,0271,88302.400
25. Aug. 202370,8671,6470,3071,0070,86315.000
24. Aug. 202371,8772,0570,6370,6570,51296.000
23. Aug. 202372,4672,8371,8572,1171,97564.500
22. Aug. 202371,6372,7471,2872,2972,15599.400
21. Aug. 202370,9171,5670,5271,2571,11472.500
18. Aug. 202369,7771,0069,6870,8670,72460.000
17. Aug. 202370,4471,5269,9270,1970,05675.400
16. Aug. 202368,8769,6968,7769,1869,04434.600
15. Aug. 202369,7070,5068,9969,0068,86754.300
14. Aug. 202367,9069,3967,8069,1168,97570.400
11. Aug. 202367,6968,3667,2368,2168,07343.900
10. Aug. 202368,0868,6567,4467,5867,44295.900
09. Aug. 202367,5268,3167,2268,1367,99562.300
08. Aug. 202368,1868,2767,2767,6467,50607.900
07. Aug. 202367,7369,2867,5468,8768,73816.500
04. Aug. 202368,5169,4667,9267,9967,85731.700
03. Aug. 202368,4568,6066,8568,0067,86910.100
03. Aug. 20230.125 Dividende
02. Aug. 202369,9570,0767,8568,3068,04540.200
01. Aug. 202370,0671,2369,8770,5070,23423.900
31. Juli 202370,3970,7169,8670,6870,41590.000
28. Juli 202370,1970,7269,1570,1269,85513.100
27. Juli 202371,0171,0169,8869,9069,631.014.700
26. Juli 202370,4371,9870,1570,4670,191.234.200
25. Juli 202371,8271,8968,0370,6470,372.728.400
24. Juli 202375,1775,7574,6974,7074,41608.300
21. Juli 202376,1476,3675,3475,3675,07436.000
20. Juli 202375,7575,8875,0575,6775,38486.800
19. Juli 202377,0277,0275,0675,3175,02626.500
18. Juli 202376,8777,4776,4777,0876,79396.500
17. Juli 202376,1577,5375,8177,1876,88410.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...