77,030€
-1,13%
Echtzeit-Aktienkurs Hexcel Corp
Bid:
Ask:
Aktienkurse zur Hexcel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 78,85 | 79,34 | 76,96 | 77,12 | -1,01% | - |
| 28.05.2026 | 75,53 | 78,78 | 74,85 | 77,91 | 2,53% | - |
| 27.05.2026 | 76,10 | 76,82 | 74,17 | 75,99 | 0,81% | 1,00 |
| 26.05.2026 | 74,77 | 76,67 | 74,12 | 75,38 | 0,84% | - |
| 25.05.2026 | 74,31 | 74,80 | 74,02 | 74,75 | 0,82% | - |
| 22.05.2026 | 72,93 | 74,85 | 72,42 | 74,14 | 1,78% | - |
| 21.05.2026 | 73,82 | 74,51 | 71,29 | 72,84 | -2,39% | - |
| 20.05.2026 | 76,13 | 78,13 | 73,26 | 74,62 | -2,23% | - |
| 19.05.2026 | 76,72 | 76,98 | 75,53 | 76,32 | 0,24% | - |
| 18.05.2026 | 76,24 | 77,13 | 75,56 | 76,14 | 0,05% | - |
| 15.05.2026 | 79,25 | 79,90 | 76,07 | 76,10 | -3,78% | - |
| 14.05.2026 | 79,03 | 80,14 | 78,15 | 79,09 | -0,16% | - |
| 13.05.2026 | 78,75 | 80,32 | 77,29 | 79,22 | 0,94% | - |
| 12.05.2026 | 79,92 | 80,19 | 77,30 | 78,48 | -2,18% | - |
| 11.05.2026 | 80,86 | 81,10 | 79,22 | 80,23 | -2,28% | - |
| 08.05.2026 | 81,69 | 82,33 | 80,56 | 82,10 | 0,80% | - |
| 07.05.2026 | 82,14 | 82,49 | 80,97 | 81,45 | -0,28% | - |
| 06.05.2026 | 79,42 | 82,58 | 79,12 | 81,68 | 2,54% | 2,00 |
| 05.05.2026 | 77,57 | 80,22 | 77,57 | 79,66 | 2,72% | - |
| 04.05.2026 | 78,69 | 79,45 | 77,43 | 77,55 | -2,50% | - |
| 30.04.2026 | 77,54 | 79,65 | 77,01 | 79,54 | 2,55% | - |
| 29.04.2026 | 79,45 | 80,30 | 76,94 | 77,56 | -1,62% | - |
| 28.04.2026 | 78,80 | 79,32 | 77,81 | 78,84 | 0,27% | 50,00 |
| 27.04.2026 | 76,26 | 78,65 | 75,92 | 78,63 | 3,08% | - |
| 24.04.2026 | 79,60 | 79,60 | 74,85 | 76,28 | -2,42% | 1,00 |
| 23.04.2026 | 74,48 | 83,88 | 74,48 | 78,17 | 5,79% | 1,00 |
| 22.04.2026 | 74,25 | 76,41 | 73,26 | 73,89 | -0,79% | - |
| 21.04.2026 | 76,02 | 76,84 | 73,34 | 74,48 | -2,35% | - |
| 20.04.2026 | 75,44 | 76,41 | 74,42 | 76,27 | 1,80% | - |
| 17.04.2026 | 70,43 | 75,09 | 70,22 | 74,92 | 6,25% | - |
| 16.04.2026 | 70,58 | 71,30 | 69,15 | 70,51 | -0,38% | - |
| 15.04.2026 | 72,04 | 72,35 | 70,14 | 70,78 | -1,90% | - |
| 14.04.2026 | 72,82 | 72,82 | 70,90 | 72,15 | 1,01% | - |
| 13.04.2026 | 71,30 | 71,80 | 70,73 | 71,43 | 0,28% | - |
| 10.04.2026 | 72,15 | 72,43 | 70,20 | 71,23 | -1,12% | 20,00 |
| 09.04.2026 | 71,44 | 72,38 | 70,68 | 72,04 | 0,21% | - |
| 08.04.2026 | 68,93 | 72,32 | 68,45 | 71,89 | 4,35% | - |
| 07.04.2026 | 68,65 | 69,50 | 68,24 | 68,89 | 0,20% | - |
| 02.04.2026 | 71,25 | 71,75 | 68,25 | 68,75 | -2,14% | 5,00 |
| 01.04.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 3,69% | - |
| 31.03.2026 | 67,25 | 68,25 | 67,25 | 67,75 | -2,17% | - |
| 30.03.2026 | 68,75 | 69,25 | 68,75 | 69,25 | -0,72% | - |
| 27.03.2026 | 69,75 | 70,00 | 69,75 | 69,75 | -2,11% | - |
| 26.03.2026 | 70,75 | 71,25 | 70,75 | 71,25 | 1,42% | - |
| 25.03.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 2,55% | - |
| 24.03.2026 | 68,25 | 68,75 | 67,75 | 68,50 | 0,37% | 140,00 |
| 23.03.2026 | 67,75 | 68,25 | 67,75 | 68,25 | 1,49% | - |
| 20.03.2026 | 67,75 | 68,25 | 67,25 | 67,25 | -2,18% | - |
| 19.03.2026 | 70,75 | 70,75 | 67,25 | 68,75 | -3,51% | - |
| 18.03.2026 | 70,25 | 71,25 | 69,75 | 71,25 | 0,00% | - |
| 17.03.2026 | 70,75 | 71,25 | 70,75 | 71,25 | 2,15% | - |
| 16.03.2026 | 69,25 | 69,75 | 69,25 | 69,75 | -3,46% | - |
| 13.03.2026 | 71,75 | 72,25 | 71,75 | 72,25 | -0,69% | 15,00 |
| 12.03.2026 | 73,25 | 73,25 | 72,75 | 72,75 | -2,68% | 1,00 |
| 11.03.2026 | 74,75 | 74,75 | 74,25 | 74,75 | -0,66% | - |
| 10.03.2026 | 74,75 | 75,25 | 74,75 | 75,25 | 3,44% | - |
| 09.03.2026 | 75,25 | 75,50 | 72,50 | 72,75 | -5,52% | 514,00 |
| 06.03.2026 | 76,75 | 77,00 | 76,75 | 77,00 | 0,33% | - |
| 05.03.2026 | 78,75 | 80,25 | 76,75 | 76,75 | -2,85% | - |
| 04.03.2026 | 78,75 | 79,25 | 78,75 | 79,00 | -1,86% | - |
| 03.03.2026 | 80,75 | 81,25 | 80,50 | 80,50 | 2,55% | - |
| 02.03.2026 | 77,75 | 78,75 | 77,75 | 78,50 | -0,95% | - |
| 27.02.2026 | 79,25 | 79,25 | 78,75 | 79,25 | 1,28% | - |
| 26.02.2026 | 78,25 | 78,50 | 78,25 | 78,25 | -0,63% | - |
| 25.02.2026 | 78,25 | 79,75 | 77,00 | 78,75 | 1,94% | 10,00 |
| 24.02.2026 | 77,00 | 77,25 | 77,00 | 77,25 | 1,98% | - |
| 23.02.2026 | 76,25 | 76,25 | 75,50 | 75,75 | -0,66% | - |
| 20.02.2026 | 74,25 | 76,25 | 73,75 | 76,25 | 2,35% | - |
| 19.02.2026 | 74,75 | 74,75 | 74,50 | 74,50 | -1,65% | - |
| 18.02.2026 | 75,25 | 75,75 | 75,25 | 75,75 | 0,00% | - |
| 17.02.2026 | 76,50 | 76,50 | 75,75 | 75,75 | 0,00% | - |
| 16.02.2026 | 75,75 | 76,00 | 75,75 | 75,75 | 1,00% | - |
| 13.02.2026 | 74,75 | 75,00 | 74,75 | 75,00 | 0,00% | - |
| 12.02.2026 | 74,75 | 75,25 | 74,75 | 75,00 | 1,69% | 150,00 |
| 11.02.2026 | 72,75 | 73,75 | 72,75 | 73,75 | 1,37% | - |
| 10.02.2026 | 72,25 | 73,25 | 71,75 | 72,75 | 1,04% | - |
| 09.02.2026 | 72,75 | 72,75 | 71,75 | 72,00 | 1,05% | - |
| 06.02.2026 | 70,75 | 71,25 | 70,25 | 71,25 | 2,15% | - |
| 05.02.2026 | 69,75 | 70,25 | 69,75 | 69,75 | 1,45% | - |
| 04.02.2026 | 70,25 | 70,75 | 68,25 | 68,75 | -0,72% | - |
| 03.02.2026 | 69,25 | 69,75 | 69,25 | 69,25 | 0,00% | - |
| 02.02.2026 | 70,00 | 70,00 | 69,25 | 69,25 | -1,77% | - |
| 30.01.2026 | 70,75 | 71,75 | 70,25 | 70,50 | 0,36% | - |
| 29.01.2026 | 68,25 | 73,25 | 68,00 | 70,25 | 3,31% | - |
| 28.01.2026 | 67,75 | 68,25 | 67,75 | 68,00 | -1,81% | - |
| 27.01.2026 | 69,25 | 69,25 | 69,00 | 69,25 | -2,12% | - |
| 26.01.2026 | 71,25 | 71,25 | 70,75 | 70,75 | -0,70% | - |
| 23.01.2026 | 70,75 | 71,25 | 70,25 | 71,25 | 0,71% | - |
| 22.01.2026 | 71,25 | 71,25 | 70,75 | 70,75 | 1,43% | - |
| 21.01.2026 | 69,25 | 69,75 | 69,25 | 69,75 | 0,00% | - |
| 20.01.2026 | 70,25 | 70,25 | 69,75 | 69,75 | -0,71% | - |
| 19.01.2026 | 70,25 | 71,25 | 70,25 | 70,25 | -2,09% | - |
| 16.01.2026 | 72,75 | 73,00 | 70,25 | 71,75 | -1,37% | 96,00 |
| 15.01.2026 | 71,75 | 72,75 | 71,75 | 72,75 | 2,46% | - |
| 14.01.2026 | 70,75 | 71,00 | 70,75 | 71,00 | 1,07% | - |
| 13.01.2026 | 70,50 | 70,50 | 70,25 | 70,25 | 1,44% | - |
| 12.01.2026 | 69,25 | 69,75 | 68,75 | 69,25 | 1,47% | - |
| 09.01.2026 | 68,00 | 68,25 | 68,00 | 68,25 | -1,09% | - |
| 08.01.2026 | 67,75 | 69,00 | 67,75 | 69,00 | 2,60% | - |
| 07.01.2026 | 67,25 | 67,75 | 66,25 | 67,25 | 0,00% | - |