86,310€
0,20%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 86,44 | 86,45 | 86,30 | 86,30 | 0,12% | - |
| 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% | - |
| 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 |