83,620$
-0,94%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 84,43 | 84,66 | 82,24 | 83,59 | -0,97% | 530.541,00 |
| 09.04.2026 | 83,04 | 84,79 | 82,63 | 84,41 | 1,32% | 618.420,00 |
| 08.04.2026 | 82,98 | 84,72 | 82,90 | 83,31 | 4,22% | 1.166.489,00 |
| 07.04.2026 | 79,22 | 80,43 | 78,66 | 79,94 | 0,53% | 1.131.226,00 |
| 06.04.2026 | 79,29 | 79,76 | 77,71 | 79,52 | 0,39% | 1.147.983,00 |
| 02.04.2026 | 81,28 | 82,66 | 78,72 | 79,21 | -4,09% | 1.355.295,00 |
| 01.04.2026 | 82,39 | 83,79 | 82,01 | 82,59 | 2,05% | 1.535.736,00 |
| 31.03.2026 | 77,98 | 81,45 | 77,65 | 80,93 | 5,02% | 1.543.710,00 |
| 30.03.2026 | 79,50 | 79,69 | 76,27 | 77,06 | -2,92% | 1.130.250,00 |
| 27.03.2026 | 79,31 | 80,65 | 78,70 | 79,38 | -1,44% | 833.953,00 |
| 26.03.2026 | 81,61 | 81,98 | 80,13 | 80,54 | -2,07% | 1.025.339,00 |
| 25.03.2026 | 81,54 | 82,29 | 80,78 | 82,24 | 1,63% | 813.463,00 |
| 24.03.2026 | 78,34 | 81,06 | 78,34 | 80,92 | 2,09% | 881.138,00 |
| 23.03.2026 | 79,97 | 81,57 | 79,04 | 79,26 | 0,57% | 857.918,00 |
| 20.03.2026 | 78,59 | 79,18 | 77,54 | 78,81 | 0,19% | 2.716.935,00 |
| 19.03.2026 | 80,30 | 80,50 | 77,46 | 78,66 | -2,98% | 1.257.322,00 |
| 18.03.2026 | 81,69 | 81,99 | 80,82 | 81,08 | 0,15% | 655.805,00 |
| 17.03.2026 | 82,80 | 82,80 | 79,97 | 80,96 | -1,05% | 1.019.910,00 |
| 16.03.2026 | 79,97 | 82,04 | 79,85 | 81,82 | 3,45% | 1.038.571,00 |
| 13.03.2026 | 83,38 | 83,73 | 76,70 | 79,09 | -4,31% | 2.513.298,00 |
| 12.03.2026 | 83,00 | 83,56 | 81,34 | 82,65 | -2,34% | 1.437.687,00 |
| 11.03.2026 | 86,24 | 86,24 | 84,25 | 84,63 | -2,44% | 1.275.221,00 |
| 10.03.2026 | 87,10 | 88,13 | 86,10 | 86,75 | -0,18% | 1.241.171,00 |
| 09.03.2026 | 87,75 | 87,78 | 85,58 | 86,91 | -1,89% | 1.953.249,00 |
| 06.03.2026 | 87,89 | 89,26 | 86,67 | 88,58 | -0,73% | 1.201.764,00 |
| 05.03.2026 | 90,91 | 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 |
| 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 | 75,25 | 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 | 73,17 | 74,18 | 73,08 | 73,36 | 0,96% | 1.118.822,00 |
| 17.12.2025 | 72,71 | 74,04 | 72,47 | 72,66 | 0,48% | 1.196.349,00 |
| 16.12.2025 | 73,24 | 74,31 | 72,23 | 72,31 | -1,89% | 985.710,00 |
| 15.12.2025 | 73,22 | 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 | 76,01 | 76,08 | 71,98 | 72,77 | -4,78% | 2.957.894,00 |
| 10.12.2025 | 76,51 | 76,82 | 75,58 | 76,42 | -0,12% | 1.968.758,00 |
| 09.12.2025 | 78,07 | 79,20 | 76,38 | 76,51 | -2,67% | 1.420.323,00 |
| 08.12.2025 | 76,77 | 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 | 75,31 | 75,78 | 74,97 | 75,38 | 0,09% | 742.110,00 |
| 02.12.2025 | 75,37 | 76,63 | 75,25 | 75,31 | 0,64% | 817.274,00 |
| 01.12.2025 | 75,06 | 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 | 72,35 | 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 | 72,00 | 72,77 | 70,02 | 70,55 | -0,95% | 1.266.405,00 |
| 19.11.2025 | 71,38 | 72,55 | 70,94 | 71,23 | -0,70% | 1.281.971,00 |
| 18.11.2025 | 68,30 | 72,05 | 68,07 | 71,73 | 2,60% | 2.150.498,00 |
| 17.11.2025 | 69,04 | 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 |