Hexcel Corporation HXL
NYSE · Vereinigte Staaten · Elektronische Technologie
$86,74+2,82 (+3,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $86,74 | +3,36 % | $84,50 | $86,86 | $83,97 | 1,09M |
| 2026-09-30 | $83,92 | -0,51 % | $84,42 | $84,51 | $82,69 | 1,15M |
| 2026-09-29 | $84,35 | +0,25 % | $83,82 | $85,14 | $83,36 | 792,40K |
| 2026-09-28 | $84,14 | -1,93 % | $85,30 | $85,76 | $83,68 | 894,30K |
| 2026-09-25 | $85,80 | +0,41 % | $85,36 | $86,25 | $84,27 | 863,60K |
| 2026-09-24 | $85,45 | -0,78 % | $85,79 | $86,57 | $84,92 | 634,00K |
| 2026-09-23 | $86,12 | +0,16 % | $85,65 | $87,92 | $85,65 | 740,70K |
| 2026-09-22 | $85,98 | -1,10 % | $87,38 | $87,51 | $85,00 | 940,40K |
| 2026-09-21 | $86,94 | -1,37 % | $88,75 | $89,56 | $86,44 | 1,03M |
| 2026-09-18 | $88,15 | +0,12 % | $88,16 | $88,65 | $86,87 | 1,84M |
| 2026-09-17 | $88,04 | -3,34 % | $92,35 | $92,47 | $87,53 | 1,10M |
| 2026-09-16 | $91,08 | -0,31 % | $91,59 | $93,00 | $90,56 | 791,70K |
| 2026-09-15 | $91,36 | +0,37 % | $92,45 | $92,62 | $90,41 | 833,50K |
| 2026-09-14 | $91,02 | -1,85 % | $91,62 | $92,39 | $90,65 | 884,20K |
| 2026-09-11 | $92,74 | +3,25 % | $92,18 | $92,76 | $90,70 | 850,60K |
| 2026-09-10 | $89,82 | -0,66 % | $90,04 | $90,88 | $88,85 | 1,09M |
| 2026-09-09 | $90,42 | -0,94 % | $90,58 | $91,08 | $90,00 | 591,90K |
| 2026-09-08 | $91,28 | -0,76 % | $91,70 | $91,98 | $90,25 | 540,70K |
| 2026-09-04 | $91,98 | -0,49 % | $92,14 | $93,14 | $91,67 | 512,90K |
| 2026-09-03 | $92,43 | +0,74 % | $93,25 | $93,25 | $91,36 | 742,00K |
| 2026-09-02 | $91,75 | -0,36 % | $91,85 | $93,76 | $90,96 | 789,50K |
| 2026-09-01 | $92,08 | -0,64 % | $92,47 | $94,00 | $91,93 | 679,20K |
| 2026-08-31 | $92,67 | -2,32 % | $94,53 | $95,21 | $92,24 | 835,50K |
| 2026-08-28 | $94,87 | +0,17 % | $96,02 | $96,02 | $93,78 | 679,30K |
| 2026-08-27 | $94,71 | +0,08 % | $94,54 | $95,55 | $93,03 | 517,90K |
| 2026-08-26 | $94,63 | +1,07 % | $94,39 | $95,26 | $93,51 | 540,50K |
| 2026-08-25 | $93,63 | +1,15 % | $94,09 | $94,48 | $92,38 | 780,50K |
| 2026-08-24 | $92,57 | -1,37 % | $93,86 | $95,26 | $91,69 | 596,50K |
| 2026-08-21 | $93,86 | -0,27 % | $94,78 | $94,79 | $92,98 | 1,08M |
| 2026-08-20 | $94,11 | -3,76 % | $97,15 | $97,15 | $93,56 | 1,01M |
| 2026-08-19 | $97,79 | -3,35 % | $101,95 | $102,31 | $97,63 | 710,80K |
| 2026-08-18 | $101,18 | -1,86 % | $101,99 | $103,31 | $100,60 | 576,00K |
| 2026-08-17 | $103,10 | -0,93 % | $103,84 | $104,60 | $102,75 | 692,60K |
| 2026-08-14 | $104,07 | +1,72 % | $102,43 | $104,12 | $101,40 | 677,30K |
| 2026-08-13 | $102,31 | 0,00 % | $102,68 | $103,47 | $100,90 | 568,70K |
| 2026-08-12 | $102,31 | +1,79 % | $102,88 | $102,88 | $100,39 | 489,40K |
| 2026-08-11 | $100,51 | -0,32 % | $100,92 | $102,26 | $100,28 | 508,80K |
| 2026-08-10 | $100,83 | -2,51 % | $103,43 | $103,84 | $100,11 | 912,60K |
| 2026-08-07 | $103,43 | +0,44 % | $103,37 | $103,80 | $100,93 | 534,10K |
| 2026-08-06 | $102,98 | -1,29 % | $104,20 | $107,59 | $102,57 | 947,40K |
| 2026-08-05 | $104,33 | +0,18 % | $104,51 | $106,16 | $103,34 | 681,10K |
| 2026-08-04 | $104,14 | +1,82 % | $102,65 | $105,24 | $102,03 | 884,60K |
| 2026-08-03 | $102,28 | -0,65 % | $102,36 | $103,75 | $100,91 | 1,36M |
| 2026-07-31 | $102,95 | +0,04 % | $102,67 | $104,53 | $100,37 | 1,55M |
| 2026-07-30 | $102,91 | -2,56 % | $107,19 | $107,69 | $99,01 | 1,89M |
| 2026-07-29 | $105,61 | -4,02 % | $109,80 | $109,80 | $104,62 | 1,46M |
| 2026-07-28 | $110,03 | +0,28 % | $109,70 | $110,22 | $107,41 | 1,15M |
| 2026-07-27 | $109,72 | -0,51 % | $110,96 | $111,74 | $107,37 | 1,42M |
| 2026-07-24 | $110,28 | +0,35 % | $110,13 | $110,77 | $108,82 | 773,00K |
| 2026-07-23 | $109,89 | +3,07 % | $107,65 | $111,01 | $106,69 | 1,44M |
| 2026-07-22 | $106,62 | -1,89 % | $108,47 | $109,82 | $106,58 | 1,10M |
| 2026-07-21 | $108,67 | +2,78 % | $106,74 | $109,78 | $106,27 | 1,76M |
| 2026-07-20 | $105,73 | +1,85 % | $105,47 | $106,66 | $104,18 | 1,94M |
| 2026-07-17 | $103,81 | +2,08 % | $100,80 | $104,39 | $99,20 | 770,30K |
| 2026-07-16 | $101,69 | -1,01 % | $101,82 | $103,46 | $100,27 | 1,04M |
| 2026-07-15 | $102,73 | +0,83 % | $101,87 | $103,51 | $100,90 | 832,20K |
| 2026-07-14 | $101,88 | +2,70 % | $101,11 | $102,48 | $100,03 | 1,02M |
| 2026-07-13 | $99,20 | +0,05 % | $98,17 | $99,55 | $97,52 | 847,20K |
| 2026-07-10 | $99,15 | -0,60 % | $99,53 | $99,94 | $97,34 | 705,20K |
| 2026-07-09 | $99,75 | +1,24 % | $98,96 | $100,53 | $97,80 | 564,50K |
| 2026-07-08 | $98,53 | -1,58 % | $98,93 | $100,39 | $97,91 | 1,24M |
| 2026-07-07 | $100,11 | -1,17 % | $100,53 | $100,86 | $97,34 | 1,05M |
| 2026-07-06 | $101,30 | +2,00 % | $99,72 | $102,47 | $99,58 | 1,52M |
| 2026-07-02 | $99,31 | +1,24 % | $99,00 | $100,44 | $97,28 | 921,60K |
| 2026-07-01 | $98,09 | -1,97 % | $100,00 | $100,58 | $98,08 | 768,10K |
| 2026-06-30 | $100,06 | +1,18 % | $99,40 | $100,78 | $98,78 | 753,00K |
| 2026-06-29 | $98,89 | +2,46 % | $96,22 | $99,00 | $96,06 | 1,04M |
| 2026-06-26 | $96,52 | +0,32 % | $95,97 | $96,97 | $94,83 | 1,42M |
| 2026-06-25 | $96,21 | +0,76 % | $96,43 | $97,65 | $94,40 | 1,31M |
| 2026-06-24 | $95,48 | -0,67 % | $96,46 | $97,85 | $95,00 | 1,19M |
| 2026-06-23 | $96,12 | -3,07 % | $94,97 | $99,00 | $94,65 | 1,15M |
| 2026-06-22 | $99,16 | +1,57 % | $98,07 | $99,57 | $95,39 | 1,50M |
| 2026-06-18 | $97,63 | -2,22 % | $100,64 | $100,94 | $97,10 | 2,33M |
| 2026-06-17 | $99,85 | +1,48 % | $97,99 | $101,51 | $97,97 | 929,90K |
| 2026-06-16 | $98,39 | -0,24 % | $98,54 | $99,86 | $98,08 | 725,10K |
| 2026-06-15 | $98,63 | +0,94 % | $99,10 | $100,09 | $97,57 | 838,70K |
| 2026-06-12 | $97,71 | +0,36 % | $98,39 | $99,49 | $97,09 | 617,90K |
| 2026-06-11 | $97,36 | +6,32 % | $92,54 | $97,73 | $92,54 | 840,50K |
| 2026-06-10 | $91,57 | -1,60 % | $93,10 | $94,37 | $90,97 | 624,90K |
| 2026-06-09 | $93,06 | +4,34 % | $90,01 | $93,15 | $88,65 | 785,60K |
| 2026-06-08 | $89,19 | +0,03 % | $89,60 | $89,97 | $87,95 | 476,70K |
| 2026-06-05 | $89,16 | -0,46 % | $89,01 | $90,39 | $88,59 | 517,60K |
| 2026-06-04 | $89,57 | +1,70 % | $88,58 | $91,33 | $87,73 | 1,06M |
| 2026-06-03 | $88,07 | +0,03 % | $87,01 | $88,92 | $86,99 | 636,80K |
| 2026-06-02 | $88,04 | -0,64 % | $88,50 | $90,37 | $87,49 | 655,00K |
| 2026-06-01 | $88,61 | -1,31 % | $89,55 | $89,55 | $86,50 | 1,07M |
| 2026-05-29 | $89,79 | -1,42 % | $91,08 | $91,71 | $89,43 | 1,38M |
| 2026-05-28 | $91,08 | +3,27 % | $88,36 | $92,03 | $87,42 | 1,21M |
| 2026-05-27 | $88,20 | +0,27 % | $88,17 | $88,98 | $86,01 | 760,50K |
| 2026-05-26 | $87,96 | +2,05 % | $87,05 | $89,16 | $86,91 | 612,00K |