91,550$
0,52%
Echtzeit-Aktienkurs Hexcel Corp
Bid:
Ask:
Aktienkurse zur Hexcel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 91,08 | 91,71 | 89,43 | 89,79 | -1,42% | 1.373.709,00 |
| 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 |
| 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 |