102,880$
-2,58%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 107,19 | 107,69 | 99,01 | 102,91 | -2,56% | 1.890.799,00 |
| 29.07.2026 | 109,80 | 109,80 | 104,62 | 105,61 | -4,02% | 1.460.354,00 |
| 28.07.2026 | 109,49 | 110,22 | 107,41 | 110,03 | 0,28% | 1.122.724,00 |
| 27.07.2026 | 110,96 | 111,74 | 107,37 | 109,72 | -0,51% | 1.417.190,00 |
| 24.07.2026 | 110,13 | 110,77 | 108,82 | 110,28 | 0,35% | 773.041,00 |
| 23.07.2026 | 107,65 | 111,01 | 106,69 | 109,89 | 3,07% | 1.439.273,00 |
| 22.07.2026 | 108,47 | 109,82 | 106,58 | 106,62 | -1,89% | 1.096.552,00 |
| 21.07.2026 | 106,74 | 109,78 | 106,27 | 108,67 | 2,78% | 1.761.974,00 |
| 20.07.2026 | 105,47 | 106,66 | 104,18 | 105,73 | 1,85% | 1.944.222,00 |
| 17.07.2026 | 100,90 | 104,39 | 99,20 | 103,81 | 2,08% | 770.347,00 |
| 16.07.2026 | 101,82 | 103,46 | 100,27 | 101,69 | -1,01% | 1.041.059,00 |
| 15.07.2026 | 101,87 | 103,51 | 100,90 | 102,73 | 0,83% | 832.175,00 |
| 14.07.2026 | 101,11 | 102,48 | 100,03 | 101,88 | 2,70% | 1.021.701,00 |
| 13.07.2026 | 98,17 | 99,55 | 97,52 | 99,20 | 0,05% | 847.169,00 |
| 10.07.2026 | 99,53 | 99,94 | 97,34 | 99,15 | -0,60% | 705.185,00 |
| 09.07.2026 | 98,96 | 100,53 | 97,80 | 99,75 | 1,24% | 564.456,00 |
| 08.07.2026 | 98,93 | 100,39 | 97,91 | 98,53 | -1,58% | 1.238.990,00 |
| 07.07.2026 | 100,53 | 100,86 | 97,34 | 100,11 | -1,17% | 1.054.358,00 |
| 06.07.2026 | 99,72 | 102,47 | 99,58 | 101,30 | 2,00% | 1.479.740,00 |
| 02.07.2026 | 99,00 | 100,44 | 97,28 | 99,31 | 1,24% | 921.567,00 |
| 01.07.2026 | 100,00 | 100,58 | 98,08 | 98,09 | -1,97% | 768.074,00 |
| 30.06.2026 | 99,40 | 100,78 | 98,78 | 100,06 | 1,18% | 753.000,00 |
| 29.06.2026 | 96,22 | 99,00 | 96,06 | 98,89 | 2,46% | 1.030.711,00 |
| 26.06.2026 | 95,97 | 96,97 | 94,83 | 96,52 | 0,32% | 1.418.556,00 |
| 25.06.2026 | 96,43 | 97,65 | 94,40 | 96,21 | 0,76% | 1.307.274,00 |
| 24.06.2026 | 96,46 | 97,85 | 95,00 | 95,48 | -0,67% | 1.155.054,00 |
| 23.06.2026 | 94,97 | 99,00 | 94,65 | 96,12 | -3,07% | 1.135.119,00 |
| 22.06.2026 | 97,67 | 99,57 | 95,39 | 99,16 | 1,57% | 1.474.222,00 |
| 18.06.2026 | 100,75 | 100,94 | 97,10 | 97,63 | -2,22% | 2.333.350,00 |
| 17.06.2026 | 97,99 | 101,51 | 97,97 | 99,85 | 1,48% | 906.893,00 |
| 16.06.2026 | 98,54 | 99,86 | 98,08 | 98,39 | -0,24% | 725.021,00 |
| 15.06.2026 | 99,10 | 100,09 | 97,57 | 98,63 | 0,94% | 837.522,00 |
| 12.06.2026 | 98,39 | 99,49 | 97,09 | 97,71 | 0,36% | 617.894,00 |
| 11.06.2026 | 92,54 | 97,73 | 92,54 | 97,36 | 6,32% | 840.202,00 |
| 10.06.2026 | 93,10 | 94,37 | 90,97 | 91,57 | -1,60% | 610.988,00 |
| 09.06.2026 | 90,01 | 93,15 | 88,65 | 93,06 | 4,34% | 780.108,00 |
| 08.06.2026 | 89,60 | 89,97 | 87,95 | 89,19 | 0,03% | 476.683,00 |
| 05.06.2026 | 89,01 | 90,39 | 88,59 | 89,16 | -0,46% | 517.598,00 |
| 04.06.2026 | 88,58 | 91,33 | 87,73 | 89,57 | 1,70% | 1.064.336,00 |
| 03.06.2026 | 87,01 | 88,92 | 86,99 | 88,07 | 0,03% | 636.756,00 |
| 02.06.2026 | 88,50 | 90,37 | 87,49 | 88,04 | -0,64% | 654.940,00 |
| 01.06.2026 | 89,55 | 89,55 | 86,50 | 88,61 | -1,31% | 1.072.537,00 |
| 29.05.2026 | 91,08 | 91,71 | 89,43 | 89,79 | -1,42% | 1.375.685,00 |
| 28.05.2026 | 88,36 | 92,03 | 87,42 | 91,08 | 3,27% | 1.205.994,00 |
| 27.05.2026 | 88,17 | 88,98 | 86,01 | 88,20 | 0,27% | 760.345,00 |
| 26.05.2026 | 87,05 | 89,16 | 86,91 | 87,96 | 2,05% | 611.872,00 |
| 22.05.2026 | 85,21 | 86,89 | 83,69 | 86,19 | 1,69% | 817.843,00 |
| 21.05.2026 | 85,00 | 86,01 | 82,61 | 84,76 | -1,24% | 1.150.887,00 |
| 20.05.2026 | 89,06 | 90,88 | 84,96 | 85,82 | -2,81% | 1.760.014,00 |
| 19.05.2026 | 88,78 | 89,41 | 87,52 | 88,30 | -1,10% | 879.316,00 |
| 18.05.2026 | 88,82 | 90,12 | 88,28 | 89,28 | 0,71% | 892.858,00 |
| 15.05.2026 | 91,66 | 91,79 | 88,35 | 88,65 | -4,14% | 751.620,00 |
| 14.05.2026 | 93,13 | 93,80 | 91,26 | 92,48 | -0,10% | 584.660,00 |
| 13.05.2026 | 92,70 | 94,01 | 90,55 | 92,57 | 0,13% | 947.470,00 |
| 12.05.2026 | 94,13 | 94,40 | 90,65 | 92,45 | -1,81% | 898.470,00 |
| 11.05.2026 | 95,04 | 95,11 | 93,16 | 94,15 | -1,23% | 664.455,00 |
| 08.05.2026 | 96,44 | 96,79 | 94,86 | 95,32 | -0,47% | 904.573,00 |
| 07.05.2026 | 96,94 | 97,13 | 94,82 | 95,77 | -0,74% | 889.129,00 |
| 06.05.2026 | 94,63 | 97,10 | 94,63 | 96,48 | 3,90% | 887.900,00 |
| 05.05.2026 | 91,69 | 93,89 | 90,93 | 92,86 | 2,39% | 677.874,00 |
| 04.05.2026 | 91,06 | 93,24 | 88,83 | 90,69 | -1,67% | 895.499,00 |
| 01.05.2026 | 93,94 | 94,38 | 92,06 | 92,23 | -1,75% | 1.100.768,00 |
| 30.04.2026 | 91,37 | 94,07 | 91,29 | 93,87 | 3,68% | 1.302.610,00 |
| 29.04.2026 | 93,88 | 93,88 | 89,88 | 90,54 | -2,71% | 1.205.742,00 |
| 28.04.2026 | 92,39 | 93,11 | 90,99 | 93,06 | 0,82% | 1.053.821,00 |
| 27.04.2026 | 89,69 | 92,50 | 89,68 | 92,30 | 3,26% | 1.150.389,00 |
| 24.04.2026 | 90,29 | 90,77 | 87,57 | 89,39 | -2,11% | 1.608.340,00 |
| 23.04.2026 | 90,97 | 98,26 | 88,24 | 91,32 | 4,78% | 3.212.125,00 |
| 22.04.2026 | 88,70 | 89,58 | 85,78 | 87,15 | -0,03% | 2.072.450,00 |
| 21.04.2026 | 88,09 | 90,58 | 86,04 | 87,18 | -2,61% | 1.138.929,00 |
| 20.04.2026 | 88,25 | 90,06 | 87,90 | 89,52 | 0,86% | 1.102.110,00 |
| 17.04.2026 | 83,73 | 88,76 | 83,73 | 88,76 | 6,95% | 1.735.822,00 |
| 16.04.2026 | 83,19 | 84,20 | 81,28 | 82,99 | -0,36% | 1.247.242,00 |
| 15.04.2026 | 84,72 | 85,71 | 82,76 | 83,29 | -1,99% | 720.393,00 |
| 14.04.2026 | 84,02 | 85,79 | 83,62 | 84,98 | 0,96% | 1.020.464,00 |
| 13.04.2026 | 83,75 | 84,28 | 82,95 | 84,17 | 0,69% | 604.258,00 |
| 10.04.2026 | 84,43 | 84,66 | 82,24 | 83,59 | -0,97% | 530.543,00 |
| 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 |