81,310€
-0,18%
Echtzeit-Aktienkurs Hexcel Corp
Bid:
Ask:
Aktienkurse zur Hexcel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 81,18 | 82,22 | 81,18 | 82,22 | 0,93% | 146,00 |
| 19.10.2026 | 80,71 | 81,65 | 79,84 | 81,46 | 2,57% | - |
| 16.10.2026 | 79,42 | 79,42 | 79,42 | 79,42 | 1,79% | 1,00 |
| 15.10.2026 | 79,04 | 79,04 | 77,80 | 78,02 | -1,32% | 139,00 |
| 14.10.2026 | 79,20 | 79,20 | 79,06 | 79,06 | 4,41% | 35,00 |
| 13.10.2026 | 75,72 | 75,72 | 75,72 | 75,72 | -1,76% | 77,00 |
| 12.10.2026 | 75,52 | 77,42 | 75,52 | 77,08 | 1,69% | 385,00 |
| 09.10.2026 | 75,86 | 76,30 | 75,80 | 75,80 | 1,53% | 69,00 |
| 08.10.2026 | 74,54 | 75,38 | 74,24 | 74,66 | 0,24% | - |
| 07.10.2026 | 76,46 | 76,98 | 74,46 | 74,48 | -3,75% | - |
| 06.10.2026 | 76,87 | 77,38 | 75,68 | 77,38 | 1,15% | - |
| 05.10.2026 | 77,70 | 77,70 | 76,50 | 76,50 | 0,34% | 11,00 |
| 02.10.2026 | 76,62 | 77,08 | 76,24 | 76,24 | 0,21% | 25,00 |
| 01.10.2026 | 74,60 | 76,08 | 74,54 | 76,08 | 3,91% | 21,00 |
| 30.09.2026 | 74,10 | 74,10 | 73,22 | 73,22 | -0,76% | 116,00 |
| 29.09.2026 | 73,74 | 73,78 | 73,74 | 73,78 | -0,73% | 64,00 |
| 28.09.2026 | 75,72 | 75,72 | 73,98 | 74,32 | -0,56% | 41,00 |
| 25.09.2026 | 74,60 | 75,44 | 74,60 | 74,74 | -0,64% | 45,00 |
| 24.09.2026 | 75,42 | 75,83 | 74,77 | 75,22 | -2,16% | - |
| 23.09.2026 | 75,92 | 76,88 | 75,92 | 76,88 | 2,18% | 31,00 |
| 22.09.2026 | 75,24 | 75,24 | 75,24 | 75,24 | -0,58% | 17,00 |
| 21.09.2026 | 77,90 | 77,96 | 75,68 | 75,68 | -0,63% | 13,00 |
| 18.09.2026 | 76,16 | 76,16 | 76,16 | 76,16 | -0,99% | 10,00 |
| 17.09.2026 | 79,50 | 79,50 | 76,92 | 76,92 | -2,21% | 42,00 |
| 16.09.2026 | 78,66 | 78,66 | 78,66 | 78,66 | -1,08% | 1,00 |
| 15.09.2026 | 79,08 | 79,52 | 79,08 | 79,52 | -1,49% | 18,00 |
| 14.09.2026 | 80,72 | 80,72 | 80,72 | 80,72 | 2,15% | 1,00 |
| 11.09.2026 | 79,02 | 79,02 | 79,02 | 79,02 | 2,97% | 12,00 |
| 10.09.2026 | 76,74 | 76,74 | 76,74 | 76,74 | -1,53% | 1,00 |
| 09.09.2026 | 78,39 | 78,54 | 77,23 | 77,93 | -1,00% | - |
| 08.09.2026 | 78,68 | 79,14 | 78,02 | 78,72 | 1,10% | 136,00 |
| 07.09.2026 | 77,86 | 77,86 | 77,86 | 77,86 | -0,38% | 44,00 |
| 04.09.2026 | 78,16 | 78,16 | 78,16 | 78,16 | -2,25% | 4,00 |
| 02.09.2026 | 79,96 | 79,96 | 79,96 | 79,96 | 0,13% | 1,00 |
| 01.09.2026 | 80,52 | 80,52 | 79,86 | 79,86 | -0,13% | 16,00 |
| 31.08.2026 | 81,06 | 81,06 | 79,96 | 79,96 | -1,06% | 123,00 |
| 28.08.2026 | 80,82 | 80,82 | 80,82 | 80,82 | 0,15% | 20,00 |
| 27.08.2026 | 80,70 | 80,70 | 80,70 | 80,70 | 1,28% | 10,00 |
| 26.08.2026 | 79,68 | 79,68 | 79,68 | 79,68 | 1,04% | 1,00 |
| 25.08.2026 | 78,86 | 78,86 | 78,86 | 78,86 | -2,55% | 1,00 |
| 24.08.2026 | 80,92 | 80,92 | 80,92 | 80,92 | 0,62% | 3,00 |
| 21.08.2026 | 80,42 | 80,42 | 80,42 | 80,42 | -1,93% | 68,00 |
| 20.08.2026 | 82,84 | 82,84 | 82,00 | 82,00 | -2,61% | 26,00 |
| 19.08.2026 | 87,96 | 87,96 | 83,98 | 84,20 | -3,88% | 670,00 |
| 18.08.2026 | 88,34 | 89,72 | 87,08 | 87,60 | -2,49% | 24,00 |
| 17.08.2026 | 90,22 | 90,22 | 89,84 | 89,84 | 1,63% | 33,00 |
| 12.08.2026 | 86,50 | 88,40 | 86,50 | 88,40 | 1,98% | 12,00 |
| 11.08.2026 | 86,68 | 86,68 | 86,68 | 86,68 | -2,85% | 1,00 |
| 10.08.2026 | 89,96 | 89,96 | 89,22 | 89,22 | 0,93% | 140,00 |
| 07.08.2026 | 88,54 | 89,88 | 88,40 | 88,40 | -2,49% | 11,00 |
| 06.08.2026 | 90,66 | 90,66 | 90,66 | 90,66 | -0,92% | 2,00 |
| 05.08.2026 | 91,28 | 91,90 | 91,20 | 91,50 | 0,31% | 15,00 |
| 04.08.2026 | 89,72 | 91,22 | 88,30 | 91,22 | 0,68% | 61,00 |
| 03.08.2026 | 90,38 | 90,60 | 89,08 | 90,60 | -0,20% | 120,00 |
| 31.07.2026 | 89,76 | 90,78 | 89,76 | 90,78 | 3,32% | 2,00 |
| 30.07.2026 | 91,72 | 92,58 | 87,86 | 87,86 | -5,20% | 254,00 |
| 29.07.2026 | 95,36 | 95,36 | 92,68 | 92,68 | -3,48% | 27,00 |
| 28.07.2026 | 97,34 | 97,34 | 95,48 | 96,02 | -2,77% | 21,00 |
| 27.07.2026 | 96,68 | 98,78 | 96,68 | 98,76 | 1,92% | 23,00 |
| 24.07.2026 | 96,90 | 96,90 | 96,90 | 96,90 | 0,29% | 1,00 |
| 23.07.2026 | 92,40 | 97,70 | 92,40 | 96,62 | 2,72% | 8,00 |
| 22.07.2026 | 95,84 | 95,84 | 93,82 | 94,06 | -2,33% | 153,00 |
| 21.07.2026 | 93,58 | 96,30 | 92,16 | 96,30 | 4,04% | 8,00 |
| 20.07.2026 | 91,48 | 92,94 | 91,48 | 92,56 | 5,57% | 88,00 |
| 17.07.2026 | 87,52 | 87,68 | 87,52 | 87,68 | -2,97% | 14,00 |
| 16.07.2026 | 90,36 | 90,36 | 90,36 | 90,36 | 0,56% | 22,00 |
| 15.07.2026 | 88,00 | 89,86 | 88,00 | 89,86 | 2,11% | 86,00 |
| 14.07.2026 | 87,44 | 88,00 | 87,44 | 88,00 | 2,28% | 110,00 |
| 13.07.2026 | 86,04 | 86,04 | 86,04 | 86,04 | -0,69% | 6,00 |
| 10.07.2026 | 86,64 | 86,64 | 86,64 | 86,64 | -0,07% | 11,00 |
| 09.07.2026 | 86,76 | 86,76 | 85,68 | 86,70 | -0,85% | 37,00 |
| 08.07.2026 | 88,18 | 88,18 | 86,94 | 87,44 | -0,61% | 24,00 |
| 07.07.2026 | 89,28 | 89,28 | 87,98 | 87,98 | -0,14% | 4,00 |
| 06.07.2026 | 86,40 | 88,90 | 86,40 | 88,10 | -0,32% | 464,00 |
| 01.07.2026 | 88,12 | 88,44 | 88,08 | 88,38 | 0,82% | 79,00 |
| 30.06.2026 | 87,40 | 88,04 | 87,40 | 87,66 | 3,64% | 874,00 |
| 29.06.2026 | 85,66 | 85,66 | 84,58 | 84,58 | -0,38% | 27,00 |
| 26.06.2026 | 85,02 | 85,02 | 84,90 | 84,90 | 0,45% | 27,00 |
| 25.06.2026 | 84,26 | 84,52 | 84,26 | 84,52 | -1,17% | 6,00 |
| 24.06.2026 | 84,92 | 85,52 | 84,92 | 85,52 | 2,96% | 3,00 |
| 23.06.2026 | 85,54 | 85,54 | 83,06 | 83,06 | -4,57% | 256,00 |
| 22.06.2026 | 85,68 | 87,04 | 84,92 | 87,04 | 1,56% | 208,00 |
| 19.06.2026 | 85,84 | 85,84 | 84,28 | 85,70 | 1,56% | 126,00 |
| 18.06.2026 | 87,76 | 87,76 | 84,38 | 84,38 | -3,61% | 516,00 |
| 17.06.2026 | 86,20 | 87,54 | 85,00 | 87,54 | 2,43% | 76,00 |
| 16.06.2026 | 85,50 | 85,50 | 85,38 | 85,46 | 0,80% | 310,00 |
| 15.06.2026 | 86,30 | 86,38 | 84,78 | 84,78 | -0,49% | 238,00 |
| 12.06.2026 | 84,94 | 85,48 | 84,02 | 85,20 | 1,60% | 269,00 |
| 11.06.2026 | 78,98 | 84,30 | 78,98 | 83,86 | 4,82% | 359,00 |
| 10.06.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 2,25% | 40,00 |
| 09.06.2026 | 77,88 | 78,24 | 77,88 | 78,24 | 1,69% | 276,00 |
| 08.06.2026 | 78,36 | 78,44 | 76,94 | 76,94 | -1,56% | 85,00 |
| 05.06.2026 | 77,62 | 78,16 | 76,68 | 78,16 | 1,98% | 23,00 |
| 04.06.2026 | 76,42 | 76,64 | 76,42 | 76,64 | 0,92% | 40,00 |
| 03.06.2026 | 76,24 | 76,38 | 75,46 | 75,94 | -0,68% | 73,00 |
| 02.06.2026 | 76,42 | 77,74 | 75,36 | 76,46 | 0,34% | 37,00 |
| 01.06.2026 | 78,24 | 78,52 | 75,04 | 76,20 | -1,58% | 1.553,00 |
| 29.05.2026 | 77,70 | 79,28 | 77,38 | 77,42 | -1,28% | 118,00 |
| 28.05.2026 | 76,54 | 78,48 | 76,14 | 78,42 | 2,97% | 283,00 |
| 27.05.2026 | 76,26 | 76,38 | 76,16 | 76,16 | 0,71% | 53,00 |