76,960€
-1,54%
Echtzeit-Aktienkurs Hexcel Corp
Bid:
Ask:
Aktienkurse zur Hexcel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 0,00% | 6,00 |
| 16.02.2026 | 76,00 | 76,00 | 75,75 | 75,75 | 1,00% | - |
| 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 | -0,72% | - |
| 26.01.2026 | 70,75 | 71,75 | 68,25 | 69,25 | -2,12% | 301,00 |
| 23.01.2026 | 70,75 | 71,25 | 70,25 | 70,75 | 0,00% | - |
| 22.01.2026 | 71,00 | 71,25 | 70,25 | 70,75 | 1,43% | - |
| 21.01.2026 | 69,50 | 70,75 | 68,75 | 69,75 | 0,72% | 1,00 |
| 20.01.2026 | 69,75 | 69,75 | 68,75 | 69,25 | -1,77% | - |
| 19.01.2026 | 70,50 | 70,50 | 70,25 | 70,50 | -1,74% | - |
| 16.01.2026 | 72,50 | 72,75 | 70,25 | 71,75 | -1,37% | - |
| 15.01.2026 | 71,50 | 72,75 | 71,50 | 72,75 | 1,39% | 2,00 |
| 14.01.2026 | 70,75 | 71,75 | 70,75 | 71,75 | 1,41% | - |
| 13.01.2026 | 70,25 | 71,25 | 70,00 | 70,75 | 0,71% | - |
| 12.01.2026 | 69,75 | 70,75 | 69,75 | 70,25 | 1,44% | - |
| 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% | - |