72,280€
-1,45%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 73,62 | 73,64 | 71,96 | 72,27 | -1,62% | - |
| 11.11.2026 | 73,42 | 73,91 | 72,27 | 73,46 | 0,40% | - |
| 10.11.2026 | 72,74 | 73,42 | 72,13 | 73,17 | 0,99% | - |
| 09.11.2026 | 72,45 | 73,85 | 71,50 | 72,45 | 0,10% | - |
| 06.11.2026 | 71,41 | 73,20 | 71,11 | 72,38 | 0,91% | - |
| 05.11.2026 | 74,30 | 75,01 | 71,21 | 71,73 | -3,12% | - |
| 04.11.2026 | 72,34 | 74,78 | 71,29 | 74,04 | 1,05% | - |
| 03.11.2026 | 72,18 | 74,54 | 71,99 | 73,27 | 0,76% | - |
| 02.11.2026 | 69,65 | 72,76 | 68,52 | 72,72 | 4,33% | 6.000,00 |
| 30.10.2026 | 71,18 | 71,22 | 69,04 | 69,70 | -2,23% | - |
| 29.10.2026 | 70,20 | 73,55 | 69,98 | 71,29 | 1,97% | - |
| 28.10.2026 | 70,65 | 71,94 | 69,49 | 69,91 | -1,27% | - |
| 27.10.2026 | 71,53 | 72,04 | 69,24 | 70,81 | -0,77% | - |
| 26.10.2026 | 71,10 | 72,56 | 70,52 | 71,36 | 0,41% | - |
| 23.10.2026 | 72,30 | 72,45 | 69,65 | 71,07 | -2,04% | 1.400,00 |
| 22.10.2026 | 70,39 | 73,47 | 68,35 | 72,55 | -9,39% | - |
| 21.10.2026 | 81,40 | 82,85 | 80,06 | 80,07 | -1,54% | 52,00 |
| 20.10.2026 | 81,64 | 82,51 | 80,58 | 81,32 | -0,57% | 36,00 |
| 19.10.2026 | 80,76 | 81,98 | 79,84 | 81,79 | 1,83% | - |
| 16.10.2026 | 80,19 | 81,91 | 79,82 | 80,32 | 0,32% | - |
| 15.10.2026 | 78,25 | 80,42 | 77,81 | 80,06 | 1,62% | - |
| 14.10.2026 | 76,97 | 79,56 | 76,67 | 78,78 | 2,48% | - |
| 13.10.2026 | 76,25 | 77,50 | 75,36 | 76,87 | 0,96% | - |
| 12.10.2026 | 76,06 | 77,82 | 75,81 | 76,14 | 0,40% | - |
| 09.10.2026 | 75,88 | 76,61 | 75,08 | 75,84 | 0,08% | 100,00 |
| 08.10.2026 | 74,74 | 76,06 | 74,24 | 75,78 | 1,43% | 750,00 |
| 07.10.2026 | 76,47 | 76,98 | 74,30 | 74,71 | -2,59% | - |
| 06.10.2026 | 76,69 | 77,38 | 75,68 | 76,70 | 0,09% | - |
| 05.10.2026 | 77,15 | 78,07 | 76,13 | 76,63 | -0,27% | - |
| 02.10.2026 | 77,33 | 77,88 | 75,79 | 76,84 | -0,12% | - |
| 01.10.2026 | 74,45 | 77,11 | 73,27 | 76,93 | 3,26% | - |
| 30.09.2026 | 74,62 | 74,69 | 73,11 | 74,50 | 0,22% | - |
| 29.09.2026 | 73,95 | 74,85 | 73,56 | 74,34 | 0,36% | - |
| 28.09.2026 | 75,13 | 75,43 | 73,62 | 74,07 | -1,67% | - |
| 25.09.2026 | 75,21 | 75,67 | 74,15 | 75,33 | 0,25% | - |
| 24.09.2026 | 75,48 | 75,95 | 74,77 | 75,14 | -0,74% | - |
| 23.09.2026 | 75,31 | 77,16 | 75,04 | 75,70 | 0,64% | - |
| 22.09.2026 | 75,81 | 76,35 | 74,31 | 75,22 | -0,79% | - |
| 21.09.2026 | 77,11 | 77,52 | 75,42 | 75,82 | -1,21% | - |
| 18.09.2026 | 77,42 | 77,42 | 75,81 | 76,75 | 0,00% | - |
| 17.09.2026 | 79,91 | 80,43 | 76,24 | 76,75 | -3,36% | 1.092,00 |
| 16.09.2026 | 79,25 | 80,57 | 78,96 | 79,42 | 0,25% | - |
| 15.09.2026 | 78,66 | 79,88 | 78,26 | 79,22 | 0,78% | - |
| 14.09.2026 | 80,15 | 80,35 | 78,45 | 78,61 | -1,63% | 460,00 |
| 11.09.2026 | 77,69 | 79,94 | 77,63 | 79,91 | 3,32% | - |
| 10.09.2026 | 78,00 | 78,31 | 76,52 | 77,34 | -0,48% | 600,00 |
| 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% | - |