77,720€
-0,89%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 78,52 | 78,54 | 77,23 | 77,71 | -0,91% | - |
| 08.09.2026 | 77,96 | 79,10 | 77,62 | 78,42 | 0,14% | - |
| 07.09.2026 | 78,88 | 78,90 | 77,95 | 78,31 | -1,10% | - |
| 04.09.2026 | 79,47 | 80,17 | 78,90 | 79,18 | -0,42% | - |
| 03.09.2026 | 79,25 | 80,15 | 78,59 | 79,51 | 0,85% | - |
| 02.09.2026 | 79,49 | 80,48 | 78,55 | 78,84 | -0,74% | - |
| 01.09.2026 | 79,95 | 80,71 | 79,29 | 79,43 | -0,43% | - |
| 31.08.2026 | 81,65 | 82,08 | 79,55 | 79,77 | -2,62% | - |
| 28.08.2026 | 81,36 | 82,10 | 80,72 | 81,92 | 1,00% | - |
| 27.08.2026 | 81,31 | 81,64 | 80,05 | 81,11 | -0,14% | - |
| 26.08.2026 | 80,25 | 81,69 | 80,19 | 81,22 | 1,16% | - |
| 25.08.2026 | 79,46 | 80,60 | 79,08 | 80,29 | 1,22% | - |
| 24.08.2026 | 80,32 | 81,13 | 78,67 | 79,32 | -1,26% | 182,00 |
| 21.08.2026 | 80,52 | 81,52 | 79,66 | 80,33 | -0,29% | 540,00 |
| 20.08.2026 | 83,73 | 83,85 | 80,16 | 80,56 | -3,85% | - |
| 19.08.2026 | 87,29 | 88,33 | 83,66 | 83,79 | -4,25% | 750,00 |
| 18.08.2026 | 88,93 | 89,11 | 86,85 | 87,51 | -1,71% | - |
| 17.08.2026 | 89,79 | 90,15 | 88,79 | 89,03 | -0,95% | - |
| 14.08.2026 | 88,69 | 89,99 | 88,16 | 89,88 | 1,40% | - |
| 13.08.2026 | 88,82 | 89,32 | 87,47 | 88,64 | 0,01% | - |
| 12.08.2026 | 87,23 | 88,88 | 86,96 | 88,63 | 1,79% | - |
| 11.08.2026 | 87,33 | 88,22 | 86,90 | 87,07 | -0,35% | - |
| 10.08.2026 | 89,37 | 89,95 | 86,84 | 87,38 | -2,04% | - |
| 07.08.2026 | 89,26 | 90,64 | 87,31 | 89,20 | -0,09% | - |
| 06.08.2026 | 90,59 | 93,09 | 89,10 | 89,28 | -1,21% | 330,00 |
| 05.08.2026 | 90,62 | 91,75 | 89,50 | 90,37 | -0,15% | - |
| 04.08.2026 | 89,07 | 91,40 | 88,80 | 90,51 | 1,47% | - |
| 03.08.2026 | 89,73 | 91,00 | 87,77 | 89,20 | -0,04% | - |
| 31.07.2026 | 89,93 | 90,64 | 87,52 | 89,24 | 0,20% | - |
| 30.07.2026 | 92,29 | 93,83 | 86,29 | 89,06 | -3,11% | 286,00 |
| 29.07.2026 | 96,42 | 96,79 | 91,45 | 91,92 | -4,86% | - |
| 28.07.2026 | 96,51 | 97,55 | 94,59 | 96,62 | 0,06% | - |
| 27.07.2026 | 97,46 | 98,20 | 94,35 | 96,56 | -0,03% | - |
| 24.07.2026 | 96,60 | 97,81 | 95,81 | 96,59 | 0,04% | - |
| 23.07.2026 | 93,11 | 97,62 | 92,48 | 96,55 | 2,92% | - |
| 22.07.2026 | 95,22 | 96,10 | 93,52 | 93,81 | -1,64% | - |
| 21.07.2026 | 92,94 | 96,20 | 92,72 | 95,37 | 2,57% | - |
| 20.07.2026 | 90,61 | 93,29 | 90,57 | 92,98 | 2,98% | - |
| 17.07.2026 | 88,25 | 91,19 | 87,21 | 90,29 | 2,18% | - |
| 16.07.2026 | 89,60 | 90,39 | 88,11 | 88,36 | -1,00% | - |
| 15.07.2026 | 88,93 | 90,43 | 88,31 | 89,25 | 0,06% | - |
| 14.07.2026 | 86,99 | 89,53 | 86,19 | 89,20 | 2,29% | - |
| 13.07.2026 | 86,62 | 87,39 | 85,40 | 87,20 | 0,26% | - |
| 10.07.2026 | 87,17 | 87,62 | 85,52 | 86,97 | -0,39% | - |
| 09.07.2026 | 86,44 | 87,58 | 85,62 | 87,31 | 1,29% | - |
| 08.07.2026 | 87,55 | 87,80 | 85,91 | 86,20 | -1,07% | - |
| 07.07.2026 | 88,62 | 89,14 | 85,89 | 87,13 | -1,60% | - |
| 06.07.2026 | 86,93 | 89,56 | 86,46 | 88,55 | 1,63% | 4.686,00 |
| 03.07.2026 | 86,92 | 87,13 | 86,53 | 87,13 | 0,41% | - |
| 02.07.2026 | 86,15 | 87,69 | 85,12 | 86,77 | 0,64% | - |
| 01.07.2026 | 87,44 | 88,30 | 86,22 | 86,22 | -1,30% | - |
| 30.06.2026 | 86,92 | 88,02 | 86,40 | 87,36 | 1,77% | - |
| 29.06.2026 | 85,14 | 86,57 | 84,07 | 85,84 | 1,32% | - |
| 26.06.2026 | 84,33 | 84,74 | 83,02 | 84,72 | 0,19% | - |
| 25.06.2026 | 83,98 | 85,70 | 83,84 | 84,56 | 0,45% | - |
| 24.06.2026 | 84,50 | 86,26 | 83,73 | 84,18 | -0,43% | - |
| 23.06.2026 | 86,18 | 86,52 | 82,92 | 84,54 | -2,64% | - |
| 22.06.2026 | 85,08 | 87,12 | 83,73 | 86,83 | 3,03% | - |
| 19.06.2026 | 85,17 | 85,25 | 84,28 | 84,28 | -0,82% | - |
| 18.06.2026 | 87,10 | 88,01 | 84,73 | 84,98 | -2,28% | - |
| 17.06.2026 | 84,79 | 88,04 | 84,07 | 86,96 | 2,57% | - |
| 16.06.2026 | 85,17 | 86,06 | 84,55 | 84,78 | -0,59% | - |
| 15.06.2026 | 85,65 | 87,20 | 84,20 | 85,28 | 1,03% | - |
| 12.06.2026 | 84,43 | 85,58 | 83,93 | 84,41 | 0,68% | 585,00 |
| 11.06.2026 | 79,58 | 84,42 | 79,44 | 83,84 | 6,01% | 544,00 |
| 10.06.2026 | 80,50 | 81,55 | 78,81 | 79,09 | -1,93% | - |
| 09.06.2026 | 77,36 | 80,65 | 76,34 | 80,65 | 4,33% | - |
| 08.06.2026 | 77,83 | 78,34 | 76,21 | 77,30 | -0,06% | - |
| 05.06.2026 | 77,09 | 78,31 | 76,60 | 77,35 | -0,39% | - |
| 04.06.2026 | 75,87 | 78,53 | 75,40 | 77,65 | 1,93% | - |
| 03.06.2026 | 75,67 | 76,59 | 74,99 | 76,18 | 0,87% | - |
| 02.06.2026 | 75,86 | 77,61 | 75,31 | 75,52 | -0,89% | - |
| 01.06.2026 | 77,71 | 78,27 | 74,48 | 76,20 | -0,99% | 3.300,00 |
| 29.05.2026 | 78,30 | 78,98 | 76,66 | 76,96 | -1,28% | - |
| 28.05.2026 | 76,04 | 78,80 | 75,52 | 77,96 | 2,74% | - |
| 27.05.2026 | 75,67 | 76,80 | 74,17 | 75,88 | 0,34% | - |
| 26.05.2026 | 74,57 | 76,68 | 74,29 | 75,62 | 1,15% | - |
| 25.05.2026 | 74,64 | 74,80 | 74,60 | 74,76 | 0,61% | - |
| 22.05.2026 | 73,13 | 74,86 | 72,54 | 74,31 | 1,95% | - |
| 21.05.2026 | 73,74 | 74,23 | 71,29 | 72,89 | -1,23% | - |
| 20.05.2026 | 76,08 | 78,13 | 73,26 | 73,80 | -2,96% | - |
| 19.05.2026 | 76,55 | 76,99 | 75,54 | 76,05 | -1,12% | - |
| 18.05.2026 | 75,68 | 77,39 | 75,56 | 76,91 | 0,98% | 1.125,00 |
| 15.05.2026 | 79,22 | 79,70 | 76,06 | 76,16 | -3,70% | - |
| 14.05.2026 | 79,25 | 79,94 | 78,16 | 79,09 | 0,03% | - |
| 13.05.2026 | 78,78 | 80,25 | 77,34 | 79,07 | 0,62% | - |
| 12.05.2026 | 80,01 | 80,19 | 77,30 | 78,58 | -1,68% | - |
| 11.05.2026 | 80,91 | 80,99 | 79,22 | 79,92 | -1,22% | - |
| 08.05.2026 | 81,66 | 82,17 | 80,50 | 80,91 | -0,88% | - |
| 07.05.2026 | 82,20 | 82,49 | 80,95 | 81,63 | -0,48% | - |
| 06.05.2026 | 79,31 | 82,59 | 79,20 | 82,02 | 3,27% | 64,00 |
| 05.05.2026 | 77,76 | 80,22 | 77,62 | 79,42 | 2,42% | - |
| 04.05.2026 | 78,74 | 79,47 | 77,43 | 77,54 | -3,07% | 52,00 |
| 30.04.2026 | 77,14 | 80,14 | 77,01 | 80,00 | 3,11% | - |
| 29.04.2026 | 79,70 | 80,00 | 76,94 | 77,59 | -2,34% | - |
| 28.04.2026 | 78,86 | 79,48 | 77,80 | 79,45 | 0,89% | 392,00 |
| 27.04.2026 | 76,07 | 78,86 | 75,94 | 78,75 | 3,25% | - |
| 24.04.2026 | 78,19 | 78,38 | 74,85 | 76,27 | -2,10% | 1.150,00 |
| 23.04.2026 | 77,57 | 83,88 | 75,87 | 77,91 | 4,90% | 600,00 |
| 22.04.2026 | 74,55 | 76,00 | 73,26 | 74,27 | -0,09% | - |