Deutsche Märkte schließen in 2 Stunden 1 Minuten

Hexcel Corporation (HXL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
53,03-0,21 (-0,39%)
Börsenschluss: 04:00PM EST
52,01 -1,02 (-1,92%)
Vorbörslich: 09:04AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202154,2754,4652,2053,0353,03862.900
26. Nov. 202155,8356,0951,6053,2453,24882.500
24. Nov. 202158,6759,4058,2258,9758,97339.600
23. Nov. 202158,7759,4057,9059,2659,26639.900
22. Nov. 202159,1759,9657,7058,7558,75763.300
19. Nov. 202161,5162,0458,9259,2859,28678.800
18. Nov. 202162,6363,0061,3762,7162,71543.400
17. Nov. 202161,2462,2560,8062,0962,09396.800
16. Nov. 202162,9763,3861,2061,3461,34535.000
15. Nov. 202163,1763,7662,2863,1763,17441.100
12. Nov. 202161,6562,9061,3762,2062,20482.600
11. Nov. 202162,1262,8061,5661,8461,84323.800
10. Nov. 202161,8363,1761,5062,0562,05398.100
09. Nov. 202161,2962,3360,9162,0062,00417.300
08. Nov. 202162,6262,6261,2261,6161,61270.500
05. Nov. 202159,4562,4058,9662,3562,35675.800
04. Nov. 202158,7159,4257,7758,0258,02383.900
03. Nov. 202158,4258,8858,0258,6758,67265.600
02. Nov. 202159,0659,0657,8458,8058,80372.700
01. Nov. 202157,0859,1556,8458,9858,98462.600
29. Okt. 202156,3256,9655,8056,7456,74675.900
28. Okt. 202155,3856,4854,6656,3256,32528.400
27. Okt. 202156,8957,2855,6355,6855,68382.800
26. Okt. 202156,8857,5356,4956,9056,90411.200
25. Okt. 202157,8057,8456,8856,9956,99320.200
22. Okt. 202157,0658,0357,0157,8757,87579.400
21. Okt. 202158,5659,3457,0857,2457,24431.900
20. Okt. 202158,4359,0357,7558,5658,56575.800
19. Okt. 202159,8561,1657,5658,6258,62865.200
18. Okt. 202160,9561,3559,9560,1860,18871.900
15. Okt. 202161,4762,3461,2261,3261,32370.100
14. Okt. 202162,4962,7360,6761,2361,23292.300
13. Okt. 202163,0163,4661,6562,0062,00618.600
12. Okt. 202162,5063,5062,1562,6462,64505.100
11. Okt. 202162,0864,1661,7862,3362,33493.400
08. Okt. 202162,4962,8461,6861,9561,95341.600
07. Okt. 202161,3762,5961,0762,2962,29695.600
06. Okt. 202162,1762,6159,3960,5460,54628.900
05. Okt. 202162,1862,9561,9362,7262,72894.000
04. Okt. 202161,0862,4560,7962,1862,18787.400
01. Okt. 202160,2261,2159,5060,8760,87763.400
30. Sept. 202159,9360,4959,2759,3959,39419.800
29. Sept. 202161,7061,7059,4259,7059,70519.700
28. Sept. 202162,2562,6860,7360,9360,93382.500
27. Sept. 202160,6963,1060,4762,2562,25479.800
24. Sept. 202158,7960,7958,6060,0760,07668.200
23. Sept. 202160,0061,2959,7260,7060,70651.000
22. Sept. 202157,8659,6557,5459,2259,22555.100
21. Sept. 202159,0059,2457,0957,3457,34582.300
20. Sept. 202156,6258,7056,1558,5358,53627.300
17. Sept. 202158,4759,1157,0458,1858,181.513.700
16. Sept. 202159,0959,7058,2758,3958,39611.000
15. Sept. 202157,5758,8857,1758,8458,84554.100
14. Sept. 202157,7758,2956,7657,2957,29446.900
13. Sept. 202156,1158,9855,9657,6657,66645.900
10. Sept. 202154,4360,2053,3355,6155,613.698.700
09. Sept. 202153,7555,2953,3254,2654,26540.400
08. Sept. 202155,9456,3453,5053,8753,87530.700
07. Sept. 202156,0956,9855,8756,2756,27443.800
03. Sept. 202157,4757,7156,2656,5056,50305.800
02. Sept. 202157,1758,1456,2657,5957,59391.500
01. Sept. 202157,3357,4156,2056,8256,82332.100
31. Aug. 202156,8457,6456,6056,7156,71384.900
30. Aug. 202159,0059,0056,4656,5556,55440.500
27. Aug. 202156,4758,9456,4758,5958,59508.900
26. Aug. 202157,2757,7756,2356,2756,27331.800
25. Aug. 202156,6557,7856,1457,1757,17260.800
24. Aug. 202156,0957,0256,0156,5456,54350.400
23. Aug. 202155,3556,3355,0056,1256,12454.200
20. Aug. 202154,0154,8353,6654,6054,60252.600
19. Aug. 202155,9956,7953,5754,0354,03909.300
18. Aug. 202156,9157,2155,8156,5256,52411.900
17. Aug. 202156,4157,5956,2857,2457,24543.300
16. Aug. 202156,9557,6356,3757,4457,44346.000
13. Aug. 202158,1758,3257,3657,7157,71410.700
12. Aug. 202157,9958,3657,1358,1358,13493.900
11. Aug. 202156,7957,9556,2957,8157,81307.900
10. Aug. 202155,8156,7455,7756,7056,70456.000
09. Aug. 202156,2156,8955,0255,9455,94528.100
06. Aug. 202157,5457,9256,9857,1057,10445.600
05. Aug. 202154,2956,6954,2956,3856,38358.000
04. Aug. 202154,5955,0752,6054,2654,26726.600
03. Aug. 202155,4455,5953,4055,5555,55475.300
02. Aug. 202154,9656,4654,6455,1955,19713.800
30. Juli 202155,4056,2954,0854,4254,42806.800
29. Juli 202156,8257,8656,1056,1656,16784.200
28. Juli 202159,5759,7756,9157,0057,00896.700
27. Juli 202159,4259,9458,4358,7558,75783.100
26. Juli 202158,3059,7457,8959,6959,69715.700
23. Juli 202157,4457,9356,7357,7257,72411.100
22. Juli 202158,0158,4157,1157,3757,37375.000
21. Juli 202157,4459,1357,0358,5058,50516.900
20. Juli 202153,5857,4353,5856,9556,95817.400
19. Juli 202154,9055,1452,9653,2653,26836.300
16. Juli 202158,1858,2556,2656,5256,52877.200
15. Juli 202157,4358,6956,7157,0857,08589.600
14. Juli 202159,3060,0058,0858,2058,20489.000
13. Juli 202160,7961,0359,2159,2759,27526.100
12. Juli 202160,8061,8760,2761,7261,72268.200
09. Juli 202161,5062,4361,4061,4561,45475.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...