89,860€
1,70%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 92,29 | 93,83 | 86,26 | 88,36 | -4,49% | 124,00 |
| 29.07.2026 | 96,42 | 96,73 | 91,94 | 92,51 | -3,75% | 27,00 |
| 28.07.2026 | 96,52 | 97,49 | 94,59 | 96,11 | -0,44% | 21,00 |
| 27.07.2026 | 97,46 | 98,78 | 94,37 | 96,53 | -0,06% | 23,00 |
| 24.07.2026 | 96,60 | 97,43 | 95,82 | 96,59 | 0,46% | 1,00 |
| 23.07.2026 | 93,10 | 97,70 | 92,40 | 96,15 | 1,93% | 8,00 |
| 22.07.2026 | 95,22 | 96,10 | 93,52 | 94,33 | -1,13% | 151,00 |
| 21.07.2026 | 92,95 | 96,30 | 92,16 | 95,41 | 2,78% | 8,00 |
| 20.07.2026 | 90,61 | 93,26 | 90,57 | 92,83 | 2,65% | 88,00 |
| 17.07.2026 | 88,25 | 91,26 | 86,92 | 90,43 | 2,41% | - |
| 16.07.2026 | 89,62 | 90,37 | 88,02 | 88,30 | -1,79% | - |
| 15.07.2026 | 89,86 | 90,37 | 88,28 | 89,91 | 0,86% | 86,00 |
| 14.07.2026 | 86,99 | 89,38 | 86,26 | 89,14 | 2,20% | 10,00 |
| 13.07.2026 | 86,62 | 87,41 | 85,38 | 87,22 | -0,23% | - |
| 10.07.2026 | 87,17 | 87,61 | 85,51 | 87,42 | 0,36% | 11,00 |
| 09.07.2026 | 86,45 | 87,47 | 85,62 | 87,11 | 1,03% | 25,00 |
| 08.07.2026 | 87,54 | 88,18 | 85,86 | 86,22 | -1,30% | 24,00 |
| 07.07.2026 | 88,62 | 89,28 | 85,84 | 87,36 | -1,32% | 4,00 |
| 06.07.2026 | 86,93 | 89,58 | 86,40 | 88,53 | 1,99% | 464,00 |
| 03.07.2026 | 86,92 | 86,96 | 86,52 | 86,80 | 1,73% | - |
| 02.07.2026 | 86,15 | 87,76 | 85,13 | 85,32 | -2,17% | - |
| 01.07.2026 | 87,44 | 88,44 | 86,40 | 87,21 | -0,19% | 79,00 |
| 30.06.2026 | 86,92 | 88,04 | 86,66 | 87,38 | 1,95% | 874,00 |
| 29.06.2026 | 85,14 | 86,59 | 84,58 | 85,71 | 2,62% | 27,00 |
| 26.06.2026 | 84,33 | 84,90 | 83,02 | 83,52 | -1,22% | 27,00 |
| 25.06.2026 | 83,98 | 85,70 | 83,59 | 84,55 | 0,57% | 6,00 |
| 24.06.2026 | 84,50 | 86,26 | 83,73 | 84,07 | -0,98% | 3,00 |
| 23.06.2026 | 86,20 | 86,46 | 82,92 | 84,90 | -2,49% | 256,00 |
| 22.06.2026 | 85,07 | 87,12 | 83,75 | 87,07 | 2,56% | 208,00 |
| 19.06.2026 | 85,17 | 85,84 | 84,28 | 84,90 | -1,04% | 126,00 |
| 18.06.2026 | 87,09 | 87,97 | 85,25 | 85,79 | -2,13% | 504,00 |
| 17.06.2026 | 84,79 | 88,03 | 84,58 | 87,66 | 3,12% | 72,00 |
| 16.06.2026 | 85,17 | 86,05 | 84,76 | 85,01 | -0,22% | 310,00 |
| 15.06.2026 | 85,66 | 87,26 | 84,23 | 85,20 | 0,07% | 238,00 |
| 12.06.2026 | 84,45 | 85,57 | 84,01 | 85,14 | 1,42% | 244,00 |
| 11.06.2026 | 79,58 | 84,42 | 78,98 | 83,95 | 5,70% | 323,00 |
| 10.06.2026 | 80,50 | 81,54 | 79,42 | 79,42 | 0,34% | 40,00 |
| 09.06.2026 | 77,36 | 79,28 | 76,84 | 79,15 | 2,58% | 276,00 |
| 08.06.2026 | 77,85 | 78,07 | 76,23 | 77,16 | -0,69% | 85,00 |
| 05.06.2026 | 77,09 | 78,29 | 76,67 | 77,70 | -0,13% | 2,00 |
| 04.06.2026 | 75,87 | 78,53 | 75,45 | 77,80 | 2,23% | 40,00 |
| 03.06.2026 | 75,67 | 76,58 | 74,99 | 76,10 | 0,59% | 70,00 |
| 02.06.2026 | 75,85 | 77,74 | 75,30 | 75,65 | -0,75% | 37,00 |
| 01.06.2026 | 78,22 | 78,52 | 74,47 | 76,22 | -1,01% | 1.553,00 |
| 29.05.2026 | 78,31 | 79,28 | 76,98 | 77,00 | -1,48% | 118,00 |
| 28.05.2026 | 76,06 | 78,79 | 75,32 | 78,16 | 3,15% | 283,00 |
| 27.05.2026 | 75,66 | 76,82 | 74,17 | 75,77 | 0,22% | 53,00 |
| 26.05.2026 | 74,57 | 76,66 | 74,35 | 75,60 | 1,12% | 95,00 |
| 25.05.2026 | 74,64 | 74,80 | 74,59 | 74,76 | 0,77% | - |
| 22.05.2026 | 73,13 | 74,85 | 72,41 | 74,19 | 1,37% | 16,00 |
| 21.05.2026 | 73,74 | 74,60 | 71,30 | 73,19 | -1,25% | 1,00 |
| 20.05.2026 | 76,10 | 78,13 | 73,30 | 74,12 | -2,87% | 14,00 |
| 19.05.2026 | 76,55 | 77,10 | 75,53 | 76,31 | -0,64% | 3,00 |
| 18.05.2026 | 75,68 | 77,37 | 75,56 | 76,80 | 0,46% | - |
| 15.05.2026 | 79,22 | 79,80 | 76,38 | 76,45 | -3,57% | 1,00 |
| 14.05.2026 | 79,25 | 79,95 | 78,15 | 79,28 | 0,18% | - |
| 13.05.2026 | 78,77 | 80,32 | 77,29 | 79,14 | 1,32% | - |
| 12.05.2026 | 80,01 | 80,19 | 77,30 | 78,11 | -2,36% | 120,00 |
| 11.05.2026 | 80,91 | 80,97 | 79,22 | 80,00 | -2,37% | - |
| 08.05.2026 | 81,66 | 82,17 | 80,78 | 81,94 | 0,45% | 1,00 |
| 07.05.2026 | 82,20 | 82,78 | 80,95 | 81,57 | -0,66% | 121,00 |
| 06.05.2026 | 79,31 | 82,58 | 79,22 | 82,11 | 3,08% | 63,00 |
| 05.05.2026 | 77,76 | 80,22 | 77,63 | 79,66 | 2,43% | - |
| 04.05.2026 | 78,76 | 79,46 | 77,74 | 77,77 | -2,86% | 10,00 |
| 30.04.2026 | 77,14 | 80,07 | 77,01 | 80,06 | 3,18% | - |
| 29.04.2026 | 79,71 | 80,20 | 76,94 | 77,59 | -2,30% | 11,00 |
| 28.04.2026 | 78,86 | 79,44 | 77,80 | 79,42 | 1,00% | 18,00 |
| 27.04.2026 | 75,52 | 78,65 | 75,52 | 78,63 | 2,89% | 305,00 |
| 24.04.2026 | 78,19 | 78,78 | 74,85 | 76,42 | -2,59% | 113,00 |
| 23.04.2026 | 77,57 | 83,88 | 75,68 | 78,45 | 5,57% | 43,00 |
| 22.04.2026 | 74,55 | 75,86 | 73,26 | 74,31 | -0,03% | 86,00 |
| 21.04.2026 | 76,10 | 76,80 | 73,35 | 74,33 | -2,17% | 141,00 |
| 20.04.2026 | 74,99 | 76,40 | 74,42 | 75,98 | 1,41% | 33,00 |
| 17.04.2026 | 70,61 | 75,09 | 70,56 | 74,92 | 6,38% | - |
| 16.04.2026 | 70,61 | 71,30 | 69,15 | 70,43 | -0,21% | 1,00 |
| 15.04.2026 | 72,03 | 72,60 | 70,18 | 70,58 | -2,11% | 1,00 |
| 14.04.2026 | 71,49 | 72,72 | 70,90 | 72,10 | 0,73% | 211,00 |
| 13.04.2026 | 71,07 | 71,80 | 70,73 | 71,58 | 0,38% | 190,00 |
| 10.04.2026 | 72,13 | 72,76 | 70,21 | 71,31 | -1,01% | 4,00 |
| 09.04.2026 | 71,34 | 72,38 | 70,96 | 72,04 | 0,33% | 12,00 |
| 08.04.2026 | 70,02 | 72,32 | 69,87 | 71,80 | 5,36% | - |
| 07.04.2026 | 68,94 | 69,48 | 68,06 | 68,15 | -0,87% | 25,00 |
| 02.04.2026 | 69,25 | 71,25 | 68,25 | 68,75 | -4,18% | - |
| 01.04.2026 | 70,25 | 71,75 | 69,75 | 71,75 | 3,61% | 1,00 |
| 31.03.2026 | 68,00 | 69,25 | 67,50 | 69,25 | 1,47% | - |
| 30.03.2026 | 69,25 | 69,75 | 67,75 | 68,25 | -1,80% | - |
| 27.03.2026 | 69,50 | 69,75 | 69,25 | 69,50 | -0,36% | - |
| 26.03.2026 | 70,75 | 71,25 | 69,75 | 69,75 | -1,41% | - |
| 25.03.2026 | 70,25 | 70,75 | 69,75 | 70,75 | 2,17% | 1,00 |
| 24.03.2026 | 68,75 | 69,75 | 67,75 | 69,25 | 0,00% | 147,00 |
| 23.03.2026 | 68,00 | 69,75 | 67,75 | 69,25 | 1,47% | 65,00 |
| 20.03.2026 | 67,75 | 68,50 | 67,25 | 68,25 | 0,74% | 77,00 |
| 19.03.2026 | 70,75 | 70,75 | 67,75 | 67,75 | -4,24% | 75,00 |
| 18.03.2026 | 70,75 | 71,25 | 69,75 | 70,75 | 0,00% | - |
| 17.03.2026 | 70,75 | 71,75 | 69,25 | 70,75 | -0,70% | 100,00 |
| 16.03.2026 | 69,75 | 71,25 | 69,00 | 71,25 | 2,15% | 75,00 |
| 13.03.2026 | 72,00 | 72,75 | 67,25 | 69,75 | -2,11% | 55,00 |
| 12.03.2026 | 72,50 | 73,25 | 70,75 | 71,25 | -2,73% | 1,00 |
| 11.03.2026 | 74,75 | 74,75 | 72,50 | 73,25 | -2,01% | 127,00 |
| 10.03.2026 | 75,25 | 75,75 | 74,25 | 74,75 | 0,00% | 101,00 |