74,750€
-0,33%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 73,50 | 75,25 | 72,75 | 74,75 | -2,61% | 1.445,00 |
| 06.03.2026 | 76,75 | 77,00 | 76,75 | 76,75 | 0,00% | - |
| 05.03.2026 | 78,50 | 80,25 | 75,75 | 76,75 | -3,15% | 506,00 |
| 04.03.2026 | 79,00 | 79,25 | 78,75 | 79,25 | -1,55% | - |
| 03.03.2026 | 80,25 | 80,50 | 80,25 | 80,50 | -0,92% | - |
| 02.03.2026 | 79,00 | 81,25 | 78,25 | 81,25 | 3,17% | 2,00 |
| 27.02.2026 | 79,25 | 79,25 | 78,25 | 78,75 | 0,00% | 20,00 |
| 26.02.2026 | 78,50 | 78,75 | 78,25 | 78,75 | 0,32% | - |
| 25.02.2026 | 78,50 | 78,75 | 78,25 | 78,50 | 1,62% | - |
| 24.02.2026 | 77,75 | 77,75 | 77,25 | 77,25 | 1,64% | - |
| 23.02.2026 | 75,50 | 76,25 | 75,50 | 76,00 | 1,00% | 5,00 |
| 20.02.2026 | 74,00 | 75,75 | 73,75 | 75,25 | 0,67% | 10,00 |
| 19.02.2026 | 74,75 | 74,75 | 74,50 | 74,75 | 0,00% | - |
| 18.02.2026 | 75,50 | 76,25 | 74,75 | 74,75 | -1,32% | 130,00 |
| 17.02.2026 | 76,00 | 76,00 | 75,25 | 75,75 | 1,00% | 6,00 |
| 13.02.2026 | 75,00 | 75,00 | 74,75 | 75,00 | -3,54% | - |
| 12.02.2026 | 75,00 | 78,25 | 74,75 | 77,75 | 6,51% | 102,00 |
| 11.02.2026 | 73,00 | 73,50 | 72,75 | 73,00 | 0,34% | 1,00 |
| 10.02.2026 | 72,25 | 73,25 | 71,75 | 72,75 | 1,04% | - |
| 09.02.2026 | 72,25 | 73,00 | 71,75 | 72,00 | 1,77% | 1,00 |
| 06.02.2026 | 70,50 | 70,75 | 70,25 | 70,75 | 1,43% | - |
| 05.02.2026 | 70,00 | 70,00 | 69,50 | 69,75 | -1,41% | 1,00 |
| 04.02.2026 | 70,75 | 70,75 | 70,75 | 70,75 | 0,71% | - |
| 03.02.2026 | 69,25 | 70,50 | 68,75 | 70,25 | 1,44% | 533,00 |
| 02.02.2026 | 69,50 | 70,25 | 67,75 | 69,25 | 0,00% | - |
| 30.01.2026 | 70,50 | 72,75 | 69,00 | 69,25 | -1,42% | 320,00 |
| 29.01.2026 | 69,50 | 71,50 | 69,25 | 70,25 | 3,69% | - |
| 28.01.2026 | 67,75 | 68,00 | 67,75 | 67,75 | -1,45% | - |
| 27.01.2026 | 69,25 | 69,25 | 68,75 | 68,75 | -2,83% | - |
| 23.01.2026 | 70,75 | 71,25 | 70,25 | 70,75 | 1,43% | - |
| 21.01.2026 | 69,50 | 70,75 | 68,75 | 69,75 | -2,79% | 1,00 |
| 16.01.2026 | 72,50 | 72,75 | 70,25 | 71,75 | -1,37% | - |
| 15.01.2026 | 71,50 | 72,75 | 71,50 | 72,75 | 2,83% | 2,00 |
| 13.01.2026 | 70,25 | 71,25 | 70,00 | 70,75 | 2,17% | - |
| 09.01.2026 | 68,50 | 69,25 | 68,25 | 69,25 | 1,47% | 2,00 |
| 08.01.2026 | 67,50 | 69,25 | 67,50 | 68,25 | 1,49% | - |
| 07.01.2026 | 67,25 | 67,75 | 67,25 | 67,25 | 0,00% | - |
| 06.01.2026 | 65,25 | 67,25 | 65,25 | 67,25 | 3,86% | - |
| 23.12.2025 | 64,75 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 22.12.2025 | 63,75 | 64,75 | 63,25 | 64,75 | 3,19% | - |
| 19.12.2025 | 62,75 | 62,75 | 62,25 | 62,75 | 0,00% | - |
| 17.12.2025 | 62,75 | 62,75 | 62,75 | 62,75 | 0,80% | - |
| 15.12.2025 | 62,75 | 62,75 | 61,00 | 62,25 | -0,80% | 899,00 |
| 12.12.2025 | 62,25 | 62,75 | 62,25 | 62,75 | 0,80% | - |
| 11.12.2025 | 64,75 | 65,25 | 61,75 | 62,25 | -6,04% | 119,00 |
| 09.12.2025 | 67,75 | 67,75 | 66,25 | 66,25 | -0,75% | 139,00 |
| 04.12.2025 | 64,75 | 67,25 | 64,75 | 66,75 | 3,09% | - |
| 02.12.2025 | 64,00 | 65,75 | 64,00 | 64,75 | -0,77% | 41,00 |
| 01.12.2025 | 65,75 | 65,75 | 65,25 | 65,25 | 3,98% | 1,00 |
| 24.11.2025 | 63,25 | 63,25 | 62,25 | 62,75 | 1,62% | - |
| 21.11.2025 | 61,75 | 61,75 | 61,25 | 61,75 | 0,00% | - |
| 19.11.2025 | 62,25 | 62,75 | 61,75 | 61,75 | 5,11% | - |
| 13.11.2025 | 59,25 | 59,25 | 58,75 | 58,75 | -1,67% | - |
| 12.11.2025 | 59,25 | 59,75 | 59,25 | 59,75 | -0,83% | 10,00 |
| 10.11.2025 | 59,75 | 60,25 | 59,75 | 60,25 | 0,84% | - |
| 07.11.2025 | 59,75 | 60,25 | 59,75 | 59,75 | -0,83% | - |
| 06.11.2025 | 60,75 | 60,75 | 60,25 | 60,25 | -0,82% | - |
| 05.11.2025 | 60,75 | 61,25 | 60,50 | 60,75 | -2,41% | 2,00 |
| 04.11.2025 | 62,25 | 62,50 | 62,25 | 62,25 | -0,80% | 1,00 |
| 03.11.2025 | 62,00 | 62,75 | 61,75 | 62,75 | 0,00% | 1,00 |
| 30.10.2025 | 63,00 | 63,00 | 62,75 | 62,75 | -0,79% | 2,00 |
| 28.10.2025 | 63,75 | 63,75 | 63,25 | 63,25 | 1,61% | - |
| 24.10.2025 | 61,00 | 63,25 | 60,75 | 62,25 | -0,80% | 289,00 |
| 23.10.2025 | 55,25 | 63,75 | 53,75 | 62,75 | 14,61% | 7.274,00 |
| 21.10.2025 | 54,25 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 20.10.2025 | 53,25 | 54,25 | 53,00 | 54,25 | 2,84% | 155,00 |
| 17.10.2025 | 52,25 | 52,75 | 51,75 | 52,75 | -2,76% | - |
| 13.10.2025 | 54,00 | 54,50 | 53,75 | 54,25 | -2,69% | 46,00 |
| 10.10.2025 | 55,75 | 55,75 | 55,75 | 55,75 | -0,89% | - |
| 09.10.2025 | 56,25 | 56,75 | 56,25 | 56,25 | -0,88% | 30,00 |
| 08.10.2025 | 56,25 | 57,00 | 55,75 | 56,75 | -0,87% | 472,00 |
| 07.10.2025 | 56,75 | 58,00 | 56,75 | 57,25 | 4,57% | 8.800,00 |
| 03.10.2025 | 54,75 | 54,75 | 54,75 | 54,75 | 0,92% | - |
| 29.09.2025 | 54,25 | 54,25 | 54,25 | 54,25 | 1,88% | - |
| 26.09.2025 | 52,75 | 53,75 | 52,25 | 53,25 | 1,91% | - |
| 22.09.2025 | 52,75 | 52,75 | 52,25 | 52,25 | -0,95% | - |
| 18.09.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -4,52% | - |
| 05.09.2025 | 54,75 | 55,25 | 54,25 | 55,25 | 0,91% | - |
| 04.09.2025 | 54,75 | 55,25 | 53,75 | 54,75 | 0,00% | - |
| 03.09.2025 | 55,75 | 55,75 | 54,75 | 54,75 | -1,79% | - |
| 02.09.2025 | 53,75 | 56,25 | 53,50 | 55,75 | 2,76% | 1,00 |
| 01.09.2025 | 53,75 | 54,25 | 53,75 | 54,25 | 0,00% | 5,00 |
| 29.08.2025 | 54,75 | 54,75 | 53,75 | 54,25 | -0,91% | 23,00 |
| 28.08.2025 | 54,75 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 27.08.2025 | 54,75 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 26.08.2025 | 53,75 | 54,75 | 53,25 | 54,75 | 1,86% | - |
| 25.08.2025 | 54,25 | 54,25 | 53,50 | 53,75 | -0,92% | 20,00 |
| 22.08.2025 | 54,25 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 21.08.2025 | 52,25 | 54,25 | 51,75 | 53,75 | 3,86% | - |
| 20.08.2025 | 52,75 | 52,75 | 51,75 | 51,75 | -1,90% | - |
| 19.08.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 18.08.2025 | 52,75 | 52,75 | 52,25 | 52,75 | 0,00% | 2,00 |
| 15.08.2025 | 54,00 | 54,00 | 52,50 | 52,75 | -1,86% | 226,00 |
| 14.08.2025 | 54,75 | 54,75 | 53,75 | 53,75 | -1,83% | - |
| 13.08.2025 | 52,75 | 54,75 | 52,75 | 54,75 | 3,79% | - |
| 12.08.2025 | 51,75 | 53,25 | 51,75 | 52,75 | 1,93% | - |
| 11.08.2025 | 51,75 | 52,25 | 51,75 | 51,75 | 0,00% | - |
| 08.08.2025 | 52,75 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 07.08.2025 | 52,50 | 52,75 | 51,75 | 52,25 | 0,00% | 31,00 |
| 06.08.2025 | 52,75 | 53,25 | 52,25 | 52,25 | -0,95% | - |