86,900$
-1,90%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 87,78 | 87,78 | 85,58 | 86,91 | -1,89% | 826,00 |
| 06.03.2026 | 87,89 | 89,26 | 86,67 | 88,58 | -0,73% | 826,00 |
| 05.03.2026 | 90,84 | 91,80 | 87,76 | 89,23 | -2,61% | 1.410.171,00 |
| 04.03.2026 | 92,94 | 93,51 | 90,71 | 91,62 | -0,34% | 1.641.964,00 |
| 03.03.2026 | 92,78 | 93,16 | 90,17 | 91,93 | -2,96% | 1.025.804,00 |
| 02.03.2026 | 95,00 | 95,22 | 93,34 | 94,73 | 2,20% | 1.258.821,00 |
| 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 | -1,60% | 1.093.776,00 |
| 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 | 82,47 | 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 | 80,84 | 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 | 80,41 | 81,08 | 78,56 | 79,39 | 0,27% | 1.463.401,00 |
| 07.01.2026 | 78,94 | 79,23 | 77,69 | 79,18 | 0,98% | 1.520.188,00 |
| 06.01.2026 | 76,65 | 78,89 | 76,18 | 78,41 | 2,30% | 959.807,00 |
| 05.01.2026 | 77,65 | 78,89 | 76,61 | 76,65 | -0,30% | 1.389.943,00 |