95,770$
-0,74%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 96,94 | 97,13 | 94,82 | 95,77 | -0,74% | 889.129,00 |
| 06.05.2026 | 94,63 | 97,10 | 94,63 | 96,48 | 3,90% | 887.900,00 |
| 05.05.2026 | 91,69 | 93,89 | 90,93 | 92,86 | 2,39% | 677.874,00 |
| 04.05.2026 | 91,06 | 93,24 | 88,83 | 90,69 | -1,67% | 895.499,00 |
| 01.05.2026 | 93,94 | 94,38 | 92,06 | 92,23 | -1,75% | 1.098.404,00 |
| 30.04.2026 | 91,37 | 94,07 | 91,29 | 93,87 | 3,68% | 1.302.610,00 |
| 29.04.2026 | 93,88 | 93,88 | 89,88 | 90,54 | -2,71% | 1.205.742,00 |
| 28.04.2026 | 92,39 | 93,11 | 90,99 | 93,06 | 0,82% | 1.053.821,00 |
| 27.04.2026 | 89,69 | 92,50 | 89,68 | 92,30 | 3,26% | 1.150.389,00 |
| 24.04.2026 | 90,29 | 90,77 | 87,57 | 89,39 | -2,11% | 1.589.018,00 |
| 23.04.2026 | 90,97 | 98,26 | 88,24 | 91,32 | 4,78% | 3.212.125,00 |
| 22.04.2026 | 88,70 | 89,58 | 85,78 | 87,15 | -0,03% | 2.072.450,00 |
| 21.04.2026 | 88,09 | 90,58 | 86,04 | 87,18 | -2,61% | 1.138.929,00 |
| 20.04.2026 | 88,25 | 90,06 | 87,90 | 89,52 | 0,86% | 1.102.110,00 |
| 17.04.2026 | 83,73 | 88,76 | 83,73 | 88,76 | 6,95% | 1.735.270,00 |
| 16.04.2026 | 83,19 | 84,20 | 81,28 | 82,99 | -0,36% | 1.247.242,00 |
| 15.04.2026 | 84,72 | 85,71 | 82,76 | 83,29 | -1,99% | 720.393,00 |
| 14.04.2026 | 84,02 | 85,79 | 83,62 | 84,98 | 0,96% | 1.020.464,00 |
| 13.04.2026 | 83,75 | 84,28 | 82,95 | 84,17 | 0,69% | 604.258,00 |
| 10.04.2026 | 84,43 | 84,66 | 82,24 | 83,59 | -0,97% | 530.541,00 |
| 09.04.2026 | 83,04 | 84,79 | 82,63 | 84,41 | 1,32% | 618.420,00 |
| 08.04.2026 | 82,98 | 84,72 | 82,90 | 83,31 | 4,22% | 1.166.489,00 |
| 07.04.2026 | 79,22 | 80,43 | 78,66 | 79,94 | 0,53% | 1.131.226,00 |
| 06.04.2026 | 79,29 | 79,76 | 77,71 | 79,52 | 0,39% | 1.147.983,00 |
| 02.04.2026 | 81,28 | 82,66 | 78,72 | 79,21 | -4,09% | 1.355.295,00 |
| 01.04.2026 | 82,39 | 83,79 | 82,01 | 82,59 | 2,05% | 1.535.736,00 |
| 31.03.2026 | 77,98 | 81,45 | 77,65 | 80,93 | 5,02% | 1.543.710,00 |
| 30.03.2026 | 79,50 | 79,69 | 76,27 | 77,06 | -2,92% | 1.130.250,00 |
| 27.03.2026 | 79,31 | 80,65 | 78,70 | 79,38 | -1,44% | 827.632,00 |
| 26.03.2026 | 81,61 | 81,98 | 80,13 | 80,54 | -2,07% | 1.025.339,00 |
| 25.03.2026 | 81,54 | 82,29 | 80,78 | 82,24 | 1,63% | 813.463,00 |
| 24.03.2026 | 78,34 | 81,06 | 78,34 | 80,92 | 2,09% | 881.138,00 |
| 23.03.2026 | 79,97 | 81,57 | 79,04 | 79,26 | 0,57% | 857.918,00 |
| 20.03.2026 | 78,59 | 79,18 | 77,54 | 78,81 | 0,19% | 2.612.104,00 |
| 19.03.2026 | 80,30 | 80,50 | 77,46 | 78,66 | -2,98% | 1.257.322,00 |
| 18.03.2026 | 81,69 | 81,99 | 80,82 | 81,08 | 0,15% | 655.805,00 |
| 17.03.2026 | 82,80 | 82,80 | 79,97 | 80,96 | -1,05% | 1.019.910,00 |
| 16.03.2026 | 79,97 | 82,04 | 79,85 | 81,82 | 3,45% | 1.038.555,00 |
| 13.03.2026 | 83,38 | 83,73 | 76,70 | 79,09 | -4,31% | 2.513.297,00 |
| 12.03.2026 | 83,00 | 83,56 | 81,34 | 82,65 | -2,34% | 1.437.614,00 |
| 11.03.2026 | 86,24 | 86,24 | 84,25 | 84,63 | -2,44% | 1.275.166,00 |
| 10.03.2026 | 86,94 | 88,14 | 86,10 | 86,75 | -0,18% | 1.241.170,00 |
| 09.03.2026 | 86,61 | 87,78 | 85,58 | 86,91 | -1,89% | 1.953.167,00 |
| 06.03.2026 | 87,25 | 89,26 | 86,67 | 88,58 | -0,73% | 1.201.764,00 |
| 05.03.2026 | 90,84 | 91,80 | 87,76 | 89,23 | -2,61% | 1.410.171,00 |
| 04.03.2026 | 92,65 | 93,51 | 90,71 | 91,62 | -0,34% | 1.641.964,00 |
| 03.03.2026 | 93,16 | 93,16 | 90,17 | 91,93 | -2,96% | 1.025.803,00 |
| 02.03.2026 | 93,85 | 95,22 | 93,34 | 94,73 | 2,20% | 1.258.803,00 |
| 27.02.2026 | 92,81 | 93,89 | 92,25 | 92,69 | -1,18% | 1.259.801,00 |
| 26.02.2026 | 92,25 | 94,18 | 91,25 | 93,80 | 1,14% | 1.257.213,00 |
| 25.02.2026 | 92,25 | 94,46 | 91,42 | 92,74 | 0,34% | 1.251.693,00 |
| 24.02.2026 | 91,29 | 93,00 | 90,89 | 92,43 | 1,67% | 1.117.697,00 |
| 23.02.2026 | 90,17 | 91,72 | 89,13 | 90,91 | 1,08% | 1.237.244,00 |
| 20.02.2026 | 86,81 | 90,17 | 86,61 | 89,94 | 3,15% | 1.165.079,00 |
| 19.02.2026 | 87,00 | 88,22 | 85,41 | 87,19 | -0,77% | 1.375.252,00 |
| 18.02.2026 | 88,98 | 90,19 | 87,23 | 87,87 | -1,25% | 1.432.421,00 |
| 17.02.2026 | 89,59 | 90,25 | 88,38 | 88,98 | -0,90% | 1.305.550,00 |
| 13.02.2026 | 89,05 | 90,98 | 88,89 | 89,79 | 0,94% | 1.518.937,00 |
| 12.02.2026 | 89,61 | 93,14 | 88,84 | 88,95 | 1,25% | 1.838.625,00 |
| 11.02.2026 | 87,55 | 89,00 | 86,91 | 87,85 | 1,12% | 867.783,00 |
| 10.02.2026 | 86,51 | 87,51 | 85,30 | 86,88 | 0,95% | 1.089.261,00 |
| 09.02.2026 | 86,11 | 86,63 | 85,40 | 86,06 | 0,07% | 1.020.292,00 |
| 06.02.2026 | 84,11 | 86,28 | 84,11 | 86,00 | 3,37% | 902.156,00 |
| 05.02.2026 | 81,81 | 83,30 | 81,37 | 83,20 | 0,80% | 994.795,00 |
| 04.02.2026 | 83,22 | 83,62 | 80,64 | 82,54 | -0,54% | 1.038.646,00 |
| 03.02.2026 | 81,53 | 83,31 | 81,18 | 82,99 | 1,72% | 1.231.946,00 |
| 02.02.2026 | 82,60 | 82,60 | 80,00 | 81,59 | -1,47% | 1.665.423,00 |
| 30.01.2026 | 84,66 | 85,04 | 82,06 | 82,81 | -2,07% | 1.636.542,00 |
| 29.01.2026 | 83,99 | 88,00 | 82,30 | 84,56 | 5,40% | 3.564.041,00 |
| 28.01.2026 | 81,60 | 82,30 | 80,08 | 80,23 | -1,64% | 2.621.203,00 |
| 27.01.2026 | 82,40 | 83,05 | 81,50 | 81,57 | -0,55% | 1.345.311,00 |
| 26.01.2026 | 83,58 | 84,14 | 81,30 | 82,02 | -1,39% | 1.524.089,00 |
| 22.01.2026 | 83,62 | 83,73 | 82,21 | 83,18 | 0,59% | 1.039.199,00 |
| 21.01.2026 | 81,36 | 83,61 | 81,36 | 82,69 | 1,75% | 894.360,00 |
| 20.01.2026 | 81,91 | 82,66 | 80,50 | 81,27 | -1,60% | 1.066.340,00 |
| 16.01.2026 | 84,61 | 84,61 | 81,36 | 82,59 | -1,98% | 1.256.272,00 |
| 15.01.2026 | 83,68 | 84,64 | 83,58 | 84,26 | 1,08% | 1.156.383,00 |
| 14.01.2026 | 82,15 | 83,74 | 81,97 | 83,36 | 0,97% | 964.491,00 |
| 13.01.2026 | 82,93 | 83,73 | 82,45 | 82,56 | 0,52% | 846.392,00 |
| 12.01.2026 | 81,10 | 82,52 | 80,66 | 82,13 | 1,71% | 1.179.505,00 |
| 09.01.2026 | 79,86 | 80,98 | 79,78 | 80,75 | 1,71% | 1.197.457,00 |
| 08.01.2026 | 80,00 | 81,08 | 78,56 | 79,39 | 0,27% | 1.463.374,00 |
| 07.01.2026 | 78,68 | 79,23 | 77,69 | 79,18 | 0,98% | 1.519.188,00 |
| 06.01.2026 | 76,48 | 78,89 | 76,18 | 78,41 | 2,30% | 959.767,00 |
| 05.01.2026 | 77,57 | 78,89 | 76,61 | 76,65 | -0,30% | 1.364.152,00 |
| 02.01.2026 | 74,22 | 76,91 | 73,72 | 76,88 | 4,03% | 827.885,00 |
| 31.12.2025 | 75,14 | 75,14 | 73,76 | 73,90 | -1,40% | 841.605,00 |
| 30.12.2025 | 75,75 | 75,75 | 74,86 | 74,95 | -0,66% | 715.578,00 |
| 29.12.2025 | 76,30 | 76,30 | 75,31 | 75,45 | -0,89% | 684.354,00 |
| 26.12.2025 | 76,49 | 76,49 | 75,82 | 76,13 | -0,37% | 442.599,00 |
| 24.12.2025 | 76,50 | 76,86 | 76,21 | 76,41 | -0,09% | 274.448,00 |
| 23.12.2025 | 75,95 | 77,00 | 75,67 | 76,48 | 0,66% | 1.110.001,00 |
| 22.12.2025 | 75,63 | 76,57 | 75,14 | 75,98 | 1,95% | 855.115,00 |
| 19.12.2025 | 73,86 | 74,81 | 73,62 | 74,53 | 1,59% | 2.123.001,00 |
| 18.12.2025 | 73,36 | 74,18 | 73,08 | 73,36 | 0,96% | 1.070.021,00 |
| 17.12.2025 | 72,58 | 74,04 | 72,47 | 72,66 | 0,48% | 1.185.477,00 |
| 16.12.2025 | 73,37 | 74,31 | 72,23 | 72,31 | -1,89% | 975.674,00 |
| 15.12.2025 | 73,20 | 73,75 | 72,17 | 73,70 | 0,89% | 1.125.650,00 |
| 12.12.2025 | 73,15 | 73,74 | 72,71 | 73,05 | 0,38% | 1.465.966,00 |
| 11.12.2025 | 75,77 | 76,08 | 71,98 | 72,77 | -4,78% | 2.949.494,00 |