77,750€
-1,23%
Echtzeit-Aktienkurs Hexcel Corp.
Bid:
Ask:
Aktienkurse zur Hexcel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 78,39 | 78,54 | 77,23 | 77,92 | -1,02% | - |
| 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 |
| 26.05.2026 | 75,12 | 75,68 | 75,12 | 75,62 | 1,94% | 95,00 |
| 22.05.2026 | 72,64 | 74,18 | 72,64 | 74,18 | -0,56% | 26,00 |
| 21.05.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -2,97% | 1,00 |
| 20.05.2026 | 76,84 | 76,88 | 76,84 | 76,88 | 2,02% | 15,00 |
| 19.05.2026 | 77,10 | 77,10 | 75,36 | 75,36 | -1,70% | 13,00 |
| 18.05.2026 | 76,66 | 76,66 | 76,66 | 76,66 | -3,93% | 2,00 |
| 15.05.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 0,50% | 1,00 |
| 13.05.2026 | 79,40 | 79,40 | 79,40 | 79,40 | 2,56% | 1,00 |
| 12.05.2026 | 77,80 | 77,80 | 77,42 | 77,42 | -3,35% | 120,00 |
| 11.05.2026 | 80,10 | 80,10 | 80,10 | 80,10 | -1,11% | 30,00 |
| 08.05.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -0,61% | 1,00 |
| 07.05.2026 | 82,78 | 82,78 | 81,50 | 81,50 | 0,49% | 121,00 |
| 06.05.2026 | 81,00 | 81,10 | 81,00 | 81,10 | 3,95% | 63,00 |
| 04.05.2026 | 78,02 | 78,02 | 78,02 | 78,02 | 0,70% | 10,00 |
| 29.04.2026 | 80,20 | 80,20 | 77,48 | 77,48 | -2,05% | 11,00 |
| 28.04.2026 | 78,32 | 79,10 | 78,32 | 79,10 | 1,23% | 18,00 |
| 27.04.2026 | 76,62 | 78,14 | 75,52 | 78,14 | 3,25% | 305,00 |
| 24.04.2026 | 78,78 | 78,78 | 75,68 | 75,68 | -7,86% | 113,00 |
| 23.04.2026 | 78,20 | 83,06 | 77,00 | 82,14 | 9,99% | 43,00 |
| 22.04.2026 | 75,08 | 75,08 | 74,68 | 74,68 | -1,79% | 101,00 |
| 21.04.2026 | 76,72 | 76,72 | 76,04 | 76,04 | 0,66% | 141,00 |
| 20.04.2026 | 76,20 | 76,20 | 75,54 | 75,54 | 7,64% | 33,00 |
| 16.04.2026 | 70,18 | 70,18 | 70,18 | 70,18 | 0,11% | 1,00 |
| 15.04.2026 | 72,60 | 72,60 | 70,10 | 70,10 | -2,64% | 11,00 |
| 14.04.2026 | 72,00 | 72,10 | 72,00 | 72,00 | 0,59% | 211,00 |
| 13.04.2026 | 71,56 | 71,58 | 71,56 | 71,58 | -0,14% | 190,00 |
| 10.04.2026 | 72,76 | 72,76 | 71,68 | 71,68 | -0,36% | 4,00 |
| 09.04.2026 | 72,10 | 72,10 | 71,86 | 71,94 | 3,93% | 42,00 |
| 07.04.2026 | 69,22 | 69,22 | 69,22 | 69,22 | -1,82% | 25,00 |