81,650€
0,43%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 81,66 | 81,76 | 81,52 | 81,64 | 0,01% | - |
| 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% | - |
| 21.04.2026 | 76,10 | 77,00 | 73,32 | 74,34 | -2,11% | - |
| 20.04.2026 | 74,99 | 76,34 | 74,50 | 75,94 | 1,17% | - |
| 17.04.2026 | 70,61 | 75,40 | 70,52 | 75,06 | 6,45% | - |
| 16.04.2026 | 70,61 | 71,50 | 69,18 | 70,51 | 0,11% | - |
| 15.04.2026 | 72,03 | 72,38 | 70,18 | 70,43 | -2,32% | - |
| 14.04.2026 | 71,50 | 72,72 | 70,73 | 72,10 | 0,70% | - |
| 13.04.2026 | 71,07 | 71,80 | 70,73 | 71,60 | 0,85% | 3.434,00 |
| 10.04.2026 | 72,13 | 72,48 | 70,18 | 71,00 | -1,53% | - |
| 09.04.2026 | 71,34 | 72,37 | 70,99 | 72,10 | 0,97% | - |
| 08.04.2026 | 70,02 | 72,34 | 69,90 | 71,41 | 3,61% | - |
| 07.04.2026 | 69,00 | 69,50 | 68,04 | 68,92 | 0,25% | - |
| 02.04.2026 | 70,25 | 71,75 | 68,25 | 68,75 | -3,51% | - |
| 01.04.2026 | 70,25 | 72,25 | 69,75 | 71,25 | 1,42% | - |
| 31.03.2026 | 67,75 | 70,25 | 67,50 | 70,25 | 4,85% | - |
| 30.03.2026 | 69,25 | 69,75 | 66,75 | 67,00 | -2,55% | - |
| 27.03.2026 | 69,75 | 69,75 | 68,25 | 68,75 | -2,14% | - |
| 26.03.2026 | 70,75 | 71,25 | 69,75 | 70,25 | -1,40% | - |
| 25.03.2026 | 69,75 | 71,25 | 69,75 | 71,25 | 1,79% | - |
| 24.03.2026 | 68,25 | 70,00 | 67,75 | 70,00 | 2,56% | - |
| 23.03.2026 | 67,75 | 70,25 | 67,75 | 68,25 | 0,00% | 5.902,00 |
| 20.03.2026 | 67,75 | 68,25 | 67,25 | 68,25 | 0,74% | - |
| 19.03.2026 | 70,75 | 70,75 | 67,25 | 67,75 | -4,24% | - |
| 18.03.2026 | 70,75 | 71,25 | 69,75 | 70,75 | 0,71% | - |
| 17.03.2026 | 71,25 | 71,75 | 69,25 | 70,25 | -1,40% | 2.350,00 |
| 16.03.2026 | 69,75 | 71,25 | 69,25 | 71,25 | 2,89% | - |
| 13.03.2026 | 71,75 | 73,00 | 66,75 | 69,25 | -3,48% | - |
| 12.03.2026 | 72,75 | 73,25 | 70,75 | 71,75 | -2,05% | 460,00 |
| 11.03.2026 | 74,75 | 74,75 | 72,75 | 73,25 | -2,01% | - |
| 10.03.2026 | 74,75 | 75,75 | 74,25 | 74,75 | 0,34% | - |
| 09.03.2026 | 73,25 | 75,75 | 72,75 | 74,50 | -2,30% | 11.015,00 |
| 06.03.2026 | 77,00 | 77,00 | 75,25 | 76,25 | -0,65% | - |
| 05.03.2026 | 78,75 | 80,25 | 75,75 | 76,75 | -2,54% | - |
| 04.03.2026 | 78,75 | 80,25 | 78,00 | 78,75 | -0,63% | - |
| 03.03.2026 | 80,50 | 80,75 | 78,25 | 79,25 | -2,16% | 3.360,00 |
| 02.03.2026 | 78,50 | 81,25 | 78,25 | 81,00 | 3,51% | - |
| 27.02.2026 | 79,00 | 79,25 | 78,25 | 78,25 | -1,88% | - |
| 26.02.2026 | 78,25 | 79,75 | 77,75 | 79,75 | 1,27% | - |
| 25.02.2026 | 78,25 | 79,00 | 77,75 | 78,75 | 0,00% | - |
| 24.02.2026 | 77,25 | 78,75 | 77,00 | 78,75 | 1,94% | - |
| 23.02.2026 | 75,75 | 77,25 | 75,75 | 77,25 | 1,31% | - |
| 20.02.2026 | 74,25 | 76,25 | 73,75 | 76,25 | 2,69% | - |
| 19.02.2026 | 74,50 | 76,25 | 72,75 | 74,25 | -0,67% | - |
| 18.02.2026 | 75,25 | 76,25 | 74,25 | 74,75 | -0,66% | - |
| 17.02.2026 | 75,75 | 76,25 | 74,75 | 75,25 | -0,66% | 322,00 |
| 16.02.2026 | 75,75 | 76,00 | 75,75 | 75,75 | 0,00% | 231,00 |
| 13.02.2026 | 74,75 | 76,75 | 74,75 | 75,75 | 1,00% | - |
| 12.02.2026 | 75,25 | 78,25 | 74,50 | 75,00 | 1,69% | 7.950,00 |
| 11.02.2026 | 73,25 | 75,25 | 72,75 | 73,75 | 0,68% | - |
| 10.02.2026 | 72,25 | 73,75 | 71,75 | 73,25 | 1,38% | - |
| 09.02.2026 | 72,50 | 72,75 | 71,75 | 72,25 | -0,69% | - |
| 06.02.2026 | 70,25 | 72,75 | 70,25 | 72,75 | 2,83% | - |
| 05.02.2026 | 70,00 | 70,75 | 69,00 | 70,75 | 1,43% | - |
| 04.02.2026 | 70,25 | 71,00 | 68,25 | 69,75 | -0,36% | - |
| 03.02.2026 | 69,25 | 70,50 | 68,75 | 70,00 | 1,08% | - |
| 02.02.2026 | 69,25 | 70,25 | 67,75 | 69,25 | -0,72% | - |
| 30.01.2026 | 70,25 | 72,75 | 69,25 | 69,75 | -1,41% | - |
| 29.01.2026 | 69,50 | 73,25 | 68,75 | 70,75 | 4,43% | - |
| 28.01.2026 | 68,25 | 69,00 | 67,50 | 67,75 | -0,73% | - |
| 27.01.2026 | 69,00 | 69,75 | 68,25 | 68,25 | -1,44% | - |
| 26.01.2026 | 70,75 | 71,75 | 68,25 | 69,25 | -2,81% | - |
| 23.01.2026 | 70,75 | 71,25 | 70,25 | 71,25 | 1,06% | - |
| 22.01.2026 | 70,75 | 71,25 | 70,25 | 70,50 | -0,35% | - |
| 21.01.2026 | 69,25 | 70,75 | 68,75 | 70,75 | 2,91% | - |
| 20.01.2026 | 69,75 | 70,75 | 68,75 | 68,75 | -2,14% | - |
| 19.01.2026 | 70,25 | 70,75 | 70,25 | 70,25 | -1,40% | - |
| 16.01.2026 | 72,75 | 72,75 | 70,25 | 71,25 | -2,06% | - |
| 15.01.2026 | 71,75 | 72,75 | 71,50 | 72,75 | 2,11% | - |
| 14.01.2026 | 70,75 | 71,75 | 70,25 | 71,25 | 0,71% | - |
| 13.01.2026 | 70,25 | 71,75 | 69,75 | 70,75 | 0,71% | - |
| 12.01.2026 | 68,75 | 70,75 | 68,75 | 70,25 | 2,18% | - |
| 09.01.2026 | 68,25 | 69,75 | 68,25 | 68,75 | 1,48% | - |
| 08.01.2026 | 67,75 | 69,75 | 67,25 | 67,75 | 0,00% | - |
| 07.01.2026 | 67,25 | 67,75 | 66,25 | 67,75 | 1,50% | - |
| 06.01.2026 | 65,25 | 67,25 | 65,25 | 66,75 | 1,52% | - |
| 05.01.2026 | 65,75 | 67,25 | 65,75 | 65,75 | 0,38% | - |
| 02.01.2026 | 62,75 | 65,75 | 62,75 | 65,50 | 3,97% | - |
| 30.12.2025 | 63,50 | 64,00 | 63,00 | 63,00 | -2,33% | - |
| 29.12.2025 | 65,25 | 65,25 | 64,25 | 64,50 | -0,77% | - |
| 23.12.2025 | 64,75 | 65,25 | 64,00 | 65,00 | 0,00% | - |
| 22.12.2025 | 63,50 | 65,25 | 63,25 | 65,00 | 2,36% | - |
| 19.12.2025 | 62,75 | 63,75 | 62,25 | 63,50 | 1,20% | - |
| 18.12.2025 | 62,25 | 63,25 | 61,00 | 62,75 | 0,00% | - |
| 17.12.2025 | 61,00 | 63,00 | 61,00 | 62,75 | 0,00% | - |
| 16.12.2025 | 62,75 | 62,75 | 62,75 | 62,75 | 0,40% | - |
| 15.12.2025 | 62,25 | 63,25 | 61,25 | 62,50 | -0,40% | - |
| 12.12.2025 | 63,00 | 63,00 | 61,75 | 62,75 | 2,45% | - |
| 11.12.2025 | 64,75 | 65,25 | 61,25 | 61,25 | -5,77% | - |
| 10.12.2025 | 65,75 | 66,00 | 64,75 | 65,00 | -1,89% | - |