94,776$
2,25%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 92,04 | 95,09 | 92,04 | 94,89 | 2,38% | - |
| 27.02.2026 | 93,23 | 93,89 | 92,25 | 92,69 | -1,18% | 1.271.641,00 |
| 26.02.2026 | 91,81 | 94,18 | 91,25 | 93,80 | 1,14% | 1.257.214,00 |
| 25.02.2026 | 94,46 | 94,46 | 91,42 | 92,74 | 0,34% | 1.251.694,00 |
| 24.02.2026 | 90,89 | 93,00 | 90,89 | 92,43 | 1,67% | 1.117.698,00 |
| 23.02.2026 | 89,62 | 91,72 | 89,13 | 90,91 | 1,08% | 1.237.245,00 |
| 20.02.2026 | 87,12 | 90,17 | 86,61 | 89,94 | 3,15% | 1.165.157,00 |
| 19.02.2026 | 87,45 | 88,22 | 85,41 | 87,19 | -0,77% | 1.375.284,00 |
| 18.02.2026 | 89,12 | 90,19 | 87,23 | 87,87 | -1,25% | 1.432.422,00 |
| 17.02.2026 | 89,59 | 90,25 | 88,38 | 88,98 | -0,90% | 1.305.567,00 |
| 13.02.2026 | 89,05 | 90,98 | 88,89 | 89,79 | 0,94% | 1.518.937,00 |
| 12.02.2026 | 89,61 | 93,14 | 88,84 | 88,95 | 1,25% | 1.839.365,00 |
| 11.02.2026 | 87,90 | 89,00 | 86,91 | 87,85 | 1,12% | 874.023,00 |
| 10.02.2026 | 86,17 | 87,51 | 85,30 | 86,88 | 0,95% | 1.089.311,00 |
| 09.02.2026 | 85,85 | 86,63 | 85,40 | 86,06 | 0,07% | 1.020.297,00 |
| 06.02.2026 | 84,37 | 86,28 | 84,11 | 86,00 | 3,37% | 902.516,00 |
| 05.02.2026 | 81,81 | 83,30 | 81,37 | 83,20 | 0,80% | 995.042,00 |
| 04.02.2026 | 83,10 | 83,62 | 80,64 | 82,54 | -0,54% | 1.038.683,00 |
| 03.02.2026 | 82,00 | 83,31 | 81,18 | 82,99 | 1,72% | 1.231.963,00 |
| 02.02.2026 | 82,02 | 82,60 | 80,00 | 81,59 | -1,47% | 1.665.489,00 |
| 30.01.2026 | 84,45 | 85,04 | 82,06 | 82,81 | -2,07% | 1.636.545,00 |
| 29.01.2026 | 83,99 | 88,00 | 82,30 | 84,56 | 5,40% | 3.564.338,00 |
| 28.01.2026 | 81,74 | 82,30 | 80,08 | 80,23 | -1,64% | 2.660.282,00 |
| 27.01.2026 | 82,54 | 83,05 | 81,50 | 81,57 | -0,55% | 1.345.353,00 |
| 26.01.2026 | 84,14 | 84,14 | 81,30 | 82,02 | -2,53% | 1.524.115,00 |
| 23.01.2026 | 83,49 | 84,18 | 82,76 | 84,15 | 1,17% | 811.097,00 |
| 22.01.2026 | 83,62 | 83,73 | 82,21 | 83,18 | 0,59% | 1.039.221,00 |
| 21.01.2026 | 81,76 | 83,61 | 81,36 | 82,69 | 1,75% | 895.335,00 |
| 20.01.2026 | 81,91 | 82,66 | 80,50 | 81,27 | -0,66% | 1.093.776,00 |
| 19.01.2026 | 81,83 | 81,95 | 81,80 | 81,81 | -0,95% | - |
| 16.01.2026 | 84,61 | 84,61 | 81,36 | 82,59 | -1,98% | 1.256.272,00 |
| 15.01.2026 | 83,66 | 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% | 964.491,00 |
| 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% | 1.179.505,00 |
| 09.01.2026 | 79,86 | 80,98 | 79,78 | 80,75 | 1,71% | 1.197.457,00 |
| 08.01.2026 | 80,00 | 81,08 | 78,56 | 79,39 | 0,27% | 1.463.374,00 |
| 07.01.2026 | 78,68 | 79,23 | 77,69 | 79,18 | 0,98% | 1.519.188,00 |
| 06.01.2026 | 76,48 | 78,89 | 76,18 | 78,41 | 2,30% | 959.767,00 |
| 05.01.2026 | 77,57 | 78,89 | 76,61 | 76,65 | -0,30% | 1.364.152,00 |
| 02.01.2026 | 74,22 | 76,91 | 73,72 | 76,88 | 4,03% | 827.885,00 |
| 31.12.2025 | 75,14 | 75,14 | 73,76 | 73,90 | -1,40% | 841.605,00 |
| 30.12.2025 | 75,75 | 75,75 | 74,86 | 74,95 | -0,66% | 715.578,00 |
| 29.12.2025 | 76,30 | 76,30 | 75,31 | 75,45 | -0,89% | 684.354,00 |
| 26.12.2025 | 76,49 | 76,49 | 75,82 | 76,13 | -0,37% | 442.599,00 |
| 24.12.2025 | 76,50 | 76,86 | 76,21 | 76,41 | -0,09% | 274.448,00 |
| 23.12.2025 | 75,95 | 77,00 | 75,67 | 76,48 | 0,66% | 1.110.001,00 |
| 22.12.2025 | 75,63 | 76,57 | 75,14 | 75,98 | 1,95% | 855.115,00 |
| 19.12.2025 | 73,86 | 74,81 | 73,62 | 74,53 | 1,59% | 2.123.001,00 |
| 18.12.2025 | 73,36 | 74,18 | 73,08 | 73,36 | 0,96% | 1.070.021,00 |
| 17.12.2025 | 72,58 | 74,04 | 72,47 | 72,66 | 0,48% | 1.185.477,00 |
| 16.12.2025 | 73,37 | 74,31 | 72,23 | 72,31 | -1,89% | 975.674,00 |
| 15.12.2025 | 73,20 | 73,75 | 72,17 | 73,70 | 0,89% | 1.125.650,00 |
| 12.12.2025 | 73,15 | 73,74 | 72,71 | 73,05 | 0,38% | 1.465.966,00 |
| 11.12.2025 | 75,77 | 76,08 | 71,98 | 72,77 | -4,78% | 2.949.494,00 |
| 10.12.2025 | 76,32 | 76,82 | 75,58 | 76,42 | -0,12% | 1.909.526,00 |
| 09.12.2025 | 78,19 | 79,20 | 76,38 | 76,51 | -2,67% | 1.420.302,00 |
| 08.12.2025 | 77,19 | 78,69 | 76,29 | 78,61 | 2,62% | 1.560.708,00 |
| 05.12.2025 | 77,50 | 77,90 | 76,56 | 76,60 | -1,29% | 659.596,00 |
| 04.12.2025 | 75,23 | 78,32 | 75,08 | 77,60 | 2,95% | 1.032.635,00 |
| 03.12.2025 | 75,78 | 75,78 | 74,97 | 75,38 | 0,09% | 741.907,00 |
| 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% | 1.269.320,00 |
| 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% | 854.435,00 |
| 24.11.2025 | 72,30 | 73,44 | 71,89 | 72,93 | 0,54% | 946.738,00 |
| 21.11.2025 | 70,62 | 73,34 | 70,43 | 72,54 | 2,82% | 1.257.271,00 |
| 20.11.2025 | 71,78 | 72,77 | 70,02 | 70,55 | -0,95% | 1.260.345,00 |
| 19.11.2025 | 71,39 | 72,55 | 70,94 | 71,23 | -0,70% | 1.281.820,00 |
| 18.11.2025 | 68,18 | 72,05 | 68,07 | 71,73 | 2,60% | 2.126.025,00 |
| 17.11.2025 | 69,13 | 70,96 | 68,83 | 69,91 | 1,19% | 1.541.429,00 |
| 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% | 910.722,00 |
| 12.11.2025 | 68,88 | 69,55 | 68,52 | 68,73 | -0,15% | 739.241,00 |
| 11.11.2025 | 67,95 | 69,62 | 67,50 | 68,83 | 1,50% | 1.222.894,00 |
| 10.11.2025 | 70,65 | 70,65 | 67,38 | 67,81 | -1,91% | 953.255,00 |
| 07.11.2025 | 68,85 | 69,67 | 67,63 | 69,13 | 0,01% | 860.304,00 |
| 06.11.2025 | 69,20 | 69,97 | 68,56 | 69,12 | -0,79% | 837.509,00 |
| 05.11.2025 | 69,59 | 70,60 | 69,35 | 69,67 | -0,37% | 1.186.873,00 |
| 04.11.2025 | 71,12 | 71,36 | 69,93 | 69,93 | -3,05% | 1.025.306,00 |
| 03.11.2025 | 71,33 | 72,22 | 70,00 | 72,13 | 1,02% | 942.972,00 |
| 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 | 72,15 | 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 | 71,38 | 73,63 | 70,97 | 72,79 | 3,16% | 1.889.006,00 |
| 23.10.2025 | 63,11 | 74,06 | 63,11 | 70,56 | 10,70% | - |
| 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 |