81,690€
0,07%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 77,73 | 80,22 | 77,53 | 79,46 | 2,51% | 182,00 |
| 04.05.2026 | 78,97 | 79,46 | 77,43 | 77,52 | -3,12% | 307,00 |
| 30.04.2026 | 77,27 | 80,13 | 77,08 | 80,02 | 3,15% | - |
| 29.04.2026 | 79,84 | 79,88 | 76,94 | 77,57 | -2,37% | 420,00 |
| 28.04.2026 | 78,89 | 79,48 | 77,81 | 79,46 | 0,94% | - |
| 27.04.2026 | 76,10 | 78,87 | 75,86 | 78,72 | 3,23% | 28,00 |
| 24.04.2026 | 78,38 | 78,43 | 74,86 | 76,25 | -2,36% | - |
| 23.04.2026 | 77,76 | 83,89 | 75,64 | 78,09 | 4,87% | 4.851,00 |
| 22.04.2026 | 74,60 | 75,86 | 73,26 | 74,47 | 0,17% | 4.000,00 |
| 21.04.2026 | 75,79 | 76,84 | 73,35 | 74,34 | -2,12% | 17,00 |
| 20.04.2026 | 74,94 | 76,42 | 74,43 | 75,95 | 0,71% | 55,00 |
| 17.04.2026 | 70,73 | 75,41 | 70,43 | 75,41 | 7,06% | - |
| 16.04.2026 | 70,54 | 71,20 | 69,15 | 70,44 | -0,18% | - |
| 15.04.2026 | 71,89 | 72,31 | 70,13 | 70,57 | -2,12% | - |
| 14.04.2026 | 71,32 | 72,71 | 70,74 | 72,10 | 0,62% | 14,00 |
| 13.04.2026 | 71,25 | 71,80 | 70,65 | 71,65 | 0,51% | - |
| 10.04.2026 | 72,13 | 72,44 | 70,20 | 71,29 | -1,19% | 16,00 |
| 09.04.2026 | 71,35 | 72,38 | 70,83 | 72,15 | 1,01% | - |
| 08.04.2026 | 69,79 | 72,35 | 69,72 | 71,43 | 3,60% | 87,00 |
| 07.04.2026 | 68,95 | 69,50 | 68,04 | 68,94 | 0,20% | 32,00 |
| 02.04.2026 | 70,28 | 71,56 | 68,37 | 68,81 | -3,43% | - |
| 01.04.2026 | 70,23 | 72,01 | 69,75 | 71,25 | 1,43% | - |
| 31.03.2026 | 67,49 | 70,47 | 67,49 | 70,25 | 4,58% | 17,00 |
| 30.03.2026 | 69,29 | 69,82 | 66,61 | 67,17 | -2,50% | 28,00 |
| 27.03.2026 | 69,49 | 69,93 | 68,26 | 68,89 | -1,49% | 12,00 |
| 26.03.2026 | 71,26 | 71,26 | 69,57 | 69,93 | -1,85% | - |
| 25.03.2026 | 69,76 | 71,25 | 69,75 | 71,25 | 1,76% | - |
| 24.03.2026 | 68,17 | 70,15 | 67,72 | 70,02 | 2,53% | - |
| 23.03.2026 | 67,75 | 70,18 | 67,70 | 68,29 | -0,02% | 148,00 |
| 20.03.2026 | 67,76 | 68,47 | 67,25 | 68,31 | 0,44% | 123,00 |
| 19.03.2026 | 70,49 | 70,76 | 67,31 | 68,01 | -3,88% | 1.497,00 |
| 18.03.2026 | 70,76 | 71,13 | 69,70 | 70,75 | 0,71% | 1.344,00 |
| 17.03.2026 | 70,99 | 71,81 | 69,42 | 70,25 | -1,40% | 902,00 |
| 16.03.2026 | 69,76 | 71,32 | 69,22 | 71,25 | 2,86% | 159,00 |
| 13.03.2026 | 71,49 | 72,92 | 66,96 | 69,27 | -3,64% | 759,00 |
| 12.03.2026 | 72,82 | 73,26 | 70,69 | 71,89 | -1,52% | 267,00 |
| 11.03.2026 | 74,59 | 74,80 | 72,83 | 73,00 | -2,34% | 350,00 |
| 10.03.2026 | 74,84 | 75,66 | 73,99 | 74,75 | 0,05% | 75,00 |
| 09.03.2026 | 74,30 | 76,31 | 72,53 | 74,72 | -1,97% | 7.763,00 |
| 06.03.2026 | 76,94 | 77,08 | 75,13 | 76,22 | -0,69% | 15,00 |
| 05.03.2026 | 78,78 | 79,51 | 75,81 | 76,75 | -2,60% | 108,00 |
| 04.03.2026 | 78,74 | 80,36 | 77,95 | 78,80 | -0,25% | - |
| 03.03.2026 | 80,61 | 80,67 | 78,13 | 79,00 | -2,51% | 6.546,00 |
| 02.03.2026 | 78,07 | 81,35 | 78,01 | 81,03 | 3,45% | 45,00 |
| 27.02.2026 | 79,33 | 79,40 | 78,21 | 78,33 | -1,30% | - |
| 26.02.2026 | 78,44 | 79,77 | 77,36 | 79,36 | 0,86% | 64,00 |
| 25.02.2026 | 78,31 | 78,97 | 77,64 | 78,68 | 0,28% | 190,00 |
| 24.02.2026 | 77,34 | 78,94 | 77,09 | 78,46 | 1,83% | - |
| 23.02.2026 | 75,67 | 77,48 | 75,67 | 77,05 | 0,89% | 15,00 |
| 20.02.2026 | 74,28 | 76,50 | 73,78 | 76,37 | 3,23% | - |
| 19.02.2026 | 74,57 | 75,01 | 72,80 | 73,98 | -0,74% | 850,00 |
| 18.02.2026 | 75,28 | 76,32 | 74,06 | 74,53 | -0,63% | 1.269,00 |
| 17.02.2026 | 75,75 | 76,25 | 75,00 | 75,00 | -0,99% | 880,00 |
| 16.02.2026 | 75,50 | 76,00 | 75,50 | 75,75 | 0,33% | 18,00 |
| 13.02.2026 | 74,75 | 76,50 | 74,75 | 75,50 | 0,67% | - |
| 12.02.2026 | 74,25 | 78,50 | 74,00 | 75,00 | 1,35% | 1.870,00 |
| 11.02.2026 | 72,75 | 75,00 | 72,75 | 74,00 | 1,02% | 100,00 |
| 10.02.2026 | 72,50 | 73,50 | 71,50 | 73,25 | 1,38% | - |
| 09.02.2026 | 72,50 | 72,75 | 71,75 | 72,25 | -0,69% | - |
| 06.02.2026 | 70,25 | 73,00 | 70,25 | 72,75 | 3,56% | 14,00 |
| 05.02.2026 | 70,25 | 70,75 | 69,00 | 70,25 | 0,00% | - |
| 04.02.2026 | 70,00 | 71,25 | 68,50 | 70,25 | 0,36% | - |
| 03.02.2026 | 69,25 | 70,50 | 69,00 | 70,00 | 1,08% | 3.213,00 |
| 02.02.2026 | 68,75 | 70,00 | 67,75 | 69,25 | -0,72% | 1.276,00 |
| 30.01.2026 | 70,75 | 72,00 | 69,00 | 69,75 | -1,76% | 42,00 |
| 29.01.2026 | 68,25 | 73,50 | 68,25 | 71,00 | 4,41% | 84,00 |
| 28.01.2026 | 68,00 | 69,00 | 66,75 | 68,00 | 0,74% | - |
| 27.01.2026 | 69,25 | 70,00 | 67,50 | 67,50 | -2,17% | 2.205,00 |
| 26.01.2026 | 71,00 | 71,25 | 68,50 | 69,00 | -2,82% | - |
| 23.01.2026 | 70,50 | 71,25 | 70,00 | 71,00 | 0,71% | - |
| 22.01.2026 | 70,50 | 71,75 | 70,00 | 70,50 | -0,70% | 8.100,00 |
| 21.01.2026 | 69,50 | 71,50 | 68,50 | 71,00 | 2,16% | - |
| 20.01.2026 | 70,25 | 70,50 | 68,50 | 69,50 | -1,77% | 3.264,00 |
| 19.01.2026 | 70,50 | 71,00 | 70,50 | 70,75 | -0,70% | 15,00 |
| 16.01.2026 | 73,00 | 73,00 | 70,00 | 71,25 | -2,06% | 17,00 |
| 15.01.2026 | 71,50 | 73,00 | 71,25 | 72,75 | 1,39% | - |
| 14.01.2026 | 70,50 | 72,00 | 70,25 | 71,75 | 1,06% | - |
| 13.01.2026 | 70,00 | 71,75 | 69,75 | 71,00 | 1,07% | 750,00 |
| 12.01.2026 | 69,00 | 70,75 | 68,50 | 70,25 | 1,44% | 120,00 |
| 09.01.2026 | 68,00 | 69,75 | 68,00 | 69,25 | 1,47% | - |
| 08.01.2026 | 67,50 | 69,50 | 67,50 | 68,25 | 0,74% | 1.508,00 |
| 07.01.2026 | 67,25 | 68,25 | 66,50 | 67,75 | 0,74% | 4.178,00 |
| 06.01.2026 | 65,00 | 67,50 | 65,00 | 67,25 | 3,07% | - |
| 05.01.2026 | 65,50 | 67,75 | 65,25 | 65,25 | -0,38% | - |
| 02.01.2026 | 63,25 | 65,75 | 62,75 | 65,50 | 1,95% | - |
| 30.12.2025 | 64,25 | 64,25 | 63,50 | 64,25 | 0,39% | - |
| 29.12.2025 | 64,75 | 65,75 | 64,00 | 64,00 | -1,16% | - |
| 23.12.2025 | 64,25 | 65,50 | 64,25 | 64,75 | 0,00% | - |
| 22.12.2025 | 63,50 | 65,00 | 63,25 | 64,75 | 1,97% | - |
| 19.12.2025 | 62,75 | 64,00 | 62,50 | 63,50 | 1,20% | - |
| 18.12.2025 | 61,50 | 63,25 | 61,50 | 62,75 | 1,62% | 15,00 |
| 17.12.2025 | 61,50 | 63,00 | 61,50 | 61,75 | 0,82% | - |
| 16.12.2025 | 62,50 | 63,25 | 61,25 | 61,25 | -2,78% | 28,00 |
| 15.12.2025 | 62,00 | 63,00 | 61,50 | 63,00 | 1,61% | - |
| 12.12.2025 | 61,50 | 63,00 | 61,50 | 62,00 | 0,00% | - |
| 11.12.2025 | 64,75 | 65,25 | 61,25 | 62,00 | -5,34% | 516,00 |
| 10.12.2025 | 66,00 | 66,25 | 65,00 | 65,50 | -0,38% | 422,00 |
| 09.12.2025 | 67,75 | 68,00 | 65,50 | 65,75 | -2,95% | 56,00 |
| 08.12.2025 | 65,75 | 67,75 | 65,50 | 67,75 | 3,04% | 289,00 |
| 05.12.2025 | 66,75 | 67,00 | 65,75 | 65,75 | -1,50% | 6.900,00 |