82,643$
-1,92%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 84,61 | 84,61 | 81,36 | 82,59 | -1,98% | 1.256.272,00 |
| 15.01.2026 | 83,68 | 84,64 | 83,58 | 84,26 | 1,08% | 1.156.435,00 |
| 14.01.2026 | 82,15 | 83,74 | 81,97 | 83,36 | 0,97% | 964.508,00 |
| 13.01.2026 | 82,93 | 83,73 | 82,45 | 82,56 | 0,52% | 846.392,00 |
| 12.01.2026 | 81,10 | 82,52 | 80,66 | 82,13 | 1,71% | 1.179.512,00 |
| 09.01.2026 | 79,86 | 80,98 | 79,78 | 80,75 | 1,71% | 1.197.483,00 |
| 08.01.2026 | 80,00 | 81,08 | 78,56 | 79,39 | 0,27% | 1.463.401,00 |
| 07.01.2026 | 78,68 | 79,23 | 77,69 | 79,18 | 0,98% | 1.520.188,00 |
| 06.01.2026 | 76,48 | 78,89 | 76,18 | 78,41 | 2,30% | 959.807,00 |
| 05.01.2026 | 77,57 | 78,89 | 76,61 | 76,65 | -0,30% | 1.389.943,00 |
| 02.01.2026 | 74,22 | 76,91 | 73,72 | 76,88 | 4,03% | 833.696,00 |
| 31.12.2025 | 75,14 | 75,14 | 73,76 | 73,90 | -1,40% | 841.605,00 |
| 30.12.2025 | 75,68 | 75,75 | 74,86 | 74,95 | -0,66% | 733.513,00 |
| 29.12.2025 | 75,99 | 76,30 | 75,31 | 75,45 | -0,89% | 692.739,00 |
| 26.12.2025 | 76,49 | 76,49 | 75,82 | 76,13 | -0,37% | 446.269,00 |
| 24.12.2025 | 76,50 | 76,86 | 76,21 | 76,41 | -0,09% | 274.448,00 |
| 23.12.2025 | 75,67 | 77,00 | 75,67 | 76,48 | 0,66% | 1.117.889,00 |
| 22.12.2025 | 75,63 | 76,57 | 75,14 | 75,98 | 1,95% | 864.644,00 |
| 19.12.2025 | 73,63 | 74,81 | 73,62 | 74,53 | 1,59% | 2.145.773,00 |
| 18.12.2025 | 73,36 | 74,18 | 73,08 | 73,36 | 0,96% | 1.118.822,00 |
| 17.12.2025 | 72,58 | 74,04 | 72,47 | 72,66 | 0,48% | 1.196.349,00 |
| 16.12.2025 | 73,37 | 74,31 | 72,23 | 72,31 | -1,89% | 985.710,00 |
| 15.12.2025 | 73,20 | 73,75 | 72,17 | 73,70 | 0,89% | 1.156.824,00 |
| 12.12.2025 | 73,10 | 73,74 | 72,71 | 73,05 | 0,38% | 1.507.223,00 |
| 11.12.2025 | 75,77 | 76,08 | 71,98 | 72,77 | -4,78% | 2.957.894,00 |
| 10.12.2025 | 76,32 | 76,82 | 75,58 | 76,42 | -0,12% | 1.968.758,00 |
| 09.12.2025 | 78,19 | 79,20 | 76,38 | 76,51 | -2,67% | 1.420.323,00 |
| 08.12.2025 | 77,19 | 78,69 | 76,29 | 78,61 | 2,62% | 1.560.796,00 |
| 05.12.2025 | 77,50 | 77,90 | 76,56 | 76,60 | -1,29% | 659.611,00 |
| 04.12.2025 | 75,23 | 78,32 | 75,08 | 77,60 | 2,95% | 1.032.685,00 |
| 03.12.2025 | 75,78 | 75,78 | 74,97 | 75,38 | 0,09% | 742.110,00 |
| 02.12.2025 | 75,36 | 76,63 | 75,25 | 75,31 | 0,64% | 817.274,00 |
| 01.12.2025 | 75,47 | 76,00 | 74,35 | 74,83 | -1,84% | 1.270.519,00 |
| 28.11.2025 | 75,76 | 76,35 | 75,51 | 76,23 | 0,67% | 543.188,00 |
| 26.11.2025 | 74,86 | 76,33 | 74,60 | 75,72 | 1,37% | 829.096,00 |
| 25.11.2025 | 73,40 | 75,12 | 73,11 | 74,70 | 2,43% | 855.365,00 |
| 24.11.2025 | 72,30 | 73,44 | 71,89 | 72,93 | 0,54% | 958.548,00 |
| 21.11.2025 | 70,43 | 73,34 | 70,43 | 72,54 | 2,82% | 1.258.337,00 |
| 20.11.2025 | 71,78 | 72,77 | 70,02 | 70,55 | -0,95% | 1.266.405,00 |
| 19.11.2025 | 71,39 | 72,55 | 70,94 | 71,23 | -0,70% | 1.281.971,00 |
| 18.11.2025 | 68,18 | 72,05 | 68,07 | 71,73 | 2,60% | 2.150.498,00 |
| 17.11.2025 | 69,13 | 70,96 | 68,83 | 69,91 | 1,19% | 1.567.500,00 |
| 14.11.2025 | 68,02 | 69,70 | 67,79 | 69,09 | 0,22% | 719.150,00 |
| 13.11.2025 | 68,91 | 69,43 | 68,29 | 68,94 | 0,31% | 910.723,00 |
| 12.11.2025 | 68,88 | 69,55 | 68,52 | 68,73 | -0,15% | 739.244,00 |
| 11.11.2025 | 67,95 | 69,62 | 67,50 | 68,83 | 1,50% | 1.270.302,00 |
| 10.11.2025 | 70,65 | 70,65 | 67,38 | 67,81 | -1,91% | 953.316,00 |
| 07.11.2025 | 68,19 | 69,67 | 67,63 | 69,13 | 0,01% | 865.308,00 |
| 06.11.2025 | 69,20 | 69,97 | 68,56 | 69,12 | -0,79% | 837.519,00 |
| 05.11.2025 | 69,59 | 70,60 | 69,35 | 69,67 | -0,37% | 1.186.909,00 |
| 04.11.2025 | 71,02 | 71,36 | 69,93 | 69,93 | -3,05% | 1.030.830,00 |
| 03.11.2025 | 71,33 | 72,22 | 70,00 | 72,13 | 1,02% | 945.049,00 |
| 31.10.2025 | 71,02 | 71,85 | 70,21 | 71,40 | 0,62% | 833.053,00 |
| 30.10.2025 | 72,32 | 73,54 | 70,81 | 70,96 | -2,82% | 1.208.236,00 |
| 29.10.2025 | 72,12 | 73,69 | 71,19 | 73,02 | 0,54% | 1.205.064,00 |
| 28.10.2025 | 73,81 | 74,01 | 72,53 | 72,63 | -1,61% | 1.171.635,00 |
| 27.10.2025 | 72,86 | 73,86 | 71,58 | 73,82 | 1,42% | 1.522.290,00 |
| 24.10.2025 | 71,43 | 73,63 | 70,97 | 72,79 | 3,16% | 1.889.058,00 |
| 23.10.2025 | 63,11 | 74,06 | 63,11 | 70,56 | 10,70% | 5.518.870,00 |
| 22.10.2025 | 64,25 | 65,42 | 63,73 | 63,74 | -0,58% | 1.577.378,00 |
| 21.10.2025 | 63,57 | 64,57 | 63,50 | 64,11 | 1,41% | 967.841,00 |
| 20.10.2025 | 62,25 | 63,39 | 61,81 | 63,22 | 2,68% | 652.268,00 |
| 17.10.2025 | 60,66 | 61,62 | 60,66 | 61,57 | 0,59% | - |
| 16.10.2025 | 62,54 | 62,99 | 61,08 | 61,21 | -1,88% | 735.393,00 |
| 15.10.2025 | 62,75 | 63,48 | 61,60 | 62,38 | -0,19% | 582.527,00 |
| 14.10.2025 | 61,64 | 62,99 | 61,28 | 62,50 | 0,16% | 597.877,00 |
| 13.10.2025 | 62,70 | 63,22 | 61,69 | 62,40 | 0,58% | 885.122,00 |
| 10.10.2025 | 64,48 | 64,80 | 61,97 | 62,04 | -3,77% | 835.269,00 |
| 09.10.2025 | 65,93 | 66,22 | 64,22 | 64,47 | -1,71% | 657.072,00 |
| 08.10.2025 | 65,65 | 65,97 | 64,74 | 65,59 | 0,51% | 630.821,00 |
| 07.10.2025 | 66,37 | 67,02 | 64,91 | 65,26 | -1,14% | 890.978,00 |
| 06.10.2025 | 64,99 | 66,32 | 64,83 | 66,01 | 2,04% | 931.385,00 |
| 03.10.2025 | 64,30 | 65,04 | 63,97 | 64,69 | 1,08% | 691.036,00 |
| 02.10.2025 | 63,81 | 64,36 | 63,22 | 64,00 | 0,02% | 740.843,00 |
| 01.10.2025 | 62,49 | 64,30 | 62,37 | 63,99 | 2,06% | 1.191.340,00 |
| 30.09.2025 | 61,43 | 62,79 | 61,43 | 62,70 | 1,75% | 1.163.301,00 |
| 29.09.2025 | 64,14 | 64,45 | 61,40 | 61,62 | -2,76% | 991.917,00 |
| 26.09.2025 | 62,02 | 63,84 | 61,75 | 63,37 | 3,77% | 1.769.686,00 |
| 25.09.2025 | 60,93 | 61,25 | 60,26 | 61,07 | -0,16% | 639.015,00 |
| 24.09.2025 | 61,78 | 62,24 | 61,03 | 61,17 | -1,13% | 656.501,00 |
| 23.09.2025 | 62,23 | 62,96 | 61,65 | 61,87 | -0,21% | 673.954,00 |
| 22.09.2025 | 61,85 | 62,29 | 61,33 | 62,00 | 0,23% | 794.069,00 |
| 19.09.2025 | 62,67 | 62,72 | 61,33 | 61,86 | -1,02% | 2.128.954,00 |
| 18.09.2025 | 61,90 | 62,65 | 61,39 | 62,50 | 0,71% | 832.797,00 |
| 17.09.2025 | 62,65 | 63,12 | 61,26 | 62,06 | -0,94% | 808.268,00 |
| 16.09.2025 | 62,39 | 62,99 | 62,15 | 62,65 | 0,89% | 672.591,00 |
| 15.09.2025 | 62,09 | 62,29 | 61,53 | 62,10 | 0,24% | 689.941,00 |
| 12.09.2025 | 62,39 | 62,82 | 61,61 | 61,95 | -1,02% | 666.754,00 |
| 11.09.2025 | 62,02 | 63,32 | 61,81 | 62,59 | 1,10% | 969.353,00 |
| 10.09.2025 | 62,89 | 63,36 | 61,41 | 61,91 | -1,51% | 1.249.769,00 |
| 09.09.2025 | 64,28 | 64,40 | 62,71 | 62,86 | -2,33% | 874.577,00 |
| 08.09.2025 | 64,68 | 64,83 | 63,86 | 64,36 | -0,80% | 783.844,00 |
| 05.09.2025 | 64,26 | 64,94 | 63,64 | 64,88 | 1,15% | 726.175,00 |
| 04.09.2025 | 63,84 | 64,39 | 62,66 | 64,14 | 0,41% | 691.515,00 |
| 03.09.2025 | 64,47 | 65,11 | 63,66 | 63,88 | -1,31% | 957.161,00 |
| 02.09.2025 | 63,97 | 65,91 | 63,43 | 64,73 | 2,50% | 1.212.441,00 |
| 29.08.2025 | 63,81 | 64,21 | 63,09 | 63,15 | -1,27% | 936.066,00 |
| 28.08.2025 | 63,86 | 64,07 | 63,40 | 63,96 | 0,55% | 689.026,00 |
| 27.08.2025 | 63,39 | 63,87 | 63,36 | 63,61 | 0,08% | 654.820,00 |
| 26.08.2025 | 62,53 | 63,78 | 62,40 | 63,56 | 1,91% | 818.789,00 |