27,030$
1,01%
Echtzeit-Aktienkurs HBT Financial
Bid:
Ask:
Aktienkurse zur HBT Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 27,57 | 27,63 | 26,23 | 26,76 | -2,94% | 59.772,00 |
| 23.01.2026 | 28,38 | 29,33 | 27,38 | 27,57 | -3,31% | 30.185,00 |
| 22.01.2026 | 28,43 | 29,22 | 28,43 | 28,52 | 0,71% | 30.747,00 |
| 21.01.2026 | 27,38 | 28,44 | 27,11 | 28,32 | 5,03% | 40.566,00 |
| 20.01.2026 | 26,93 | 27,02 | 26,81 | 26,96 | -1,10% | 18.214,00 |
| 16.01.2026 | 27,21 | 27,47 | 27,10 | 27,26 | 0,00% | 37.308,00 |
| 15.01.2026 | 26,72 | 27,45 | 26,72 | 27,26 | 2,83% | 34.875,00 |
| 14.01.2026 | 26,21 | 26,64 | 25,94 | 26,51 | 0,19% | 27.833,00 |
| 13.01.2026 | 26,35 | 26,54 | 26,27 | 26,46 | 0,38% | 19.389,00 |
| 12.01.2026 | 26,25 | 26,49 | 25,67 | 26,36 | -0,34% | 21.642,00 |
| 09.01.2026 | 26,84 | 26,91 | 26,34 | 26,45 | -1,38% | 23.589,00 |
| 08.01.2026 | 25,95 | 27,02 | 25,95 | 26,82 | 2,76% | 27.384,00 |
| 07.01.2026 | 26,43 | 26,43 | 25,84 | 26,10 | -0,31% | 22.478,00 |
| 06.01.2026 | 26,07 | 26,34 | 25,86 | 26,18 | 0,04% | 32.461,00 |
| 05.01.2026 | 25,57 | 26,82 | 25,55 | 26,17 | 1,79% | 32.324,00 |
| 02.01.2026 | 25,91 | 26,11 | 24,99 | 25,71 | -0,54% | 23.384,00 |
| 31.12.2025 | 26,07 | 26,17 | 25,70 | 25,85 | -0,58% | 25.770,00 |
| 30.12.2025 | 26,05 | 26,05 | 25,55 | 26,00 | -0,34% | 18.865,00 |
| 29.12.2025 | 26,12 | 26,25 | 26,00 | 26,09 | 0,19% | 17.532,00 |
| 26.12.2025 | 26,25 | 26,57 | 25,90 | 26,04 | -0,57% | 27.697,00 |
| 24.12.2025 | 26,27 | 26,36 | 25,99 | 26,19 | 0,00% | 26.789,00 |
| 23.12.2025 | 27,40 | 27,40 | 26,13 | 26,19 | -1,62% | 40.065,00 |
| 22.12.2025 | 26,78 | 27,23 | 26,26 | 26,62 | -0,63% | 50.335,00 |
| 19.12.2025 | 27,50 | 27,52 | 26,61 | 26,79 | -2,90% | 109.306,00 |
| 18.12.2025 | 27,35 | 27,85 | 27,07 | 27,59 | 2,22% | 40.214,00 |
| 17.12.2025 | 27,10 | 27,19 | 26,67 | 26,99 | 0,52% | 35.482,00 |
| 16.12.2025 | 27,10 | 27,14 | 26,56 | 26,85 | -0,52% | 38.498,00 |
| 15.12.2025 | 26,64 | 27,15 | 26,64 | 26,99 | 1,54% | 38.783,00 |
| 12.12.2025 | 26,56 | 26,61 | 26,14 | 26,58 | 0,99% | 37.385,00 |
| 11.12.2025 | 25,94 | 26,54 | 25,29 | 26,32 | 1,19% | 47.042,00 |
| 10.12.2025 | 24,83 | 26,02 | 24,83 | 26,01 | 4,75% | 72.755,00 |
| 09.12.2025 | 24,70 | 25,00 | 24,61 | 24,83 | 1,02% | 13.039,00 |
| 08.12.2025 | 24,60 | 24,83 | 24,46 | 24,58 | 0,12% | 28.333,00 |
| 05.12.2025 | 24,63 | 24,73 | 24,19 | 24,55 | -0,97% | 15.277,00 |
| 04.12.2025 | 24,53 | 25,10 | 24,45 | 24,79 | 0,00% | 36.631,00 |
| 03.12.2025 | 24,33 | 25,22 | 24,33 | 24,79 | 2,69% | 27.159,00 |
| 02.12.2025 | 24,35 | 24,44 | 24,05 | 24,14 | 0,00% | 19.715,00 |
| 01.12.2025 | 24,55 | 24,55 | 23,97 | 24,14 | -0,25% | 16.033,00 |
| 28.11.2025 | 24,19 | 24,39 | 23,79 | 24,20 | 0,04% | 19.554,00 |
| 26.11.2025 | 24,12 | 24,45 | 24,09 | 24,19 | -0,58% | 27.657,00 |
| 25.11.2025 | 23,96 | 24,70 | 23,77 | 24,33 | 2,61% | 36.960,00 |
| 24.11.2025 | 23,84 | 24,00 | 23,62 | 23,71 | -0,59% | 43.061,00 |
| 21.11.2025 | 23,26 | 24,27 | 23,26 | 23,85 | 2,98% | 53.461,00 |
| 20.11.2025 | 23,18 | 23,67 | 23,07 | 23,16 | 0,87% | 32.895,00 |
| 19.11.2025 | 22,80 | 23,10 | 22,60 | 22,96 | 0,35% | 58.337,00 |
| 18.11.2025 | 22,99 | 23,31 | 22,37 | 22,88 | -0,26% | 47.268,00 |
| 17.11.2025 | 23,86 | 24,29 | 22,73 | 22,94 | -3,73% | 38.264,00 |
| 14.11.2025 | 23,66 | 23,84 | 23,24 | 23,83 | 0,59% | 30.621,00 |
| 13.11.2025 | 23,65 | 24,02 | 23,27 | 23,69 | -0,46% | 31.126,00 |
| 12.11.2025 | 24,06 | 24,11 | 23,75 | 23,80 | -0,54% | 16.726,00 |
| 11.11.2025 | 23,84 | 24,02 | 23,82 | 23,93 | 0,21% | 14.389,00 |
| 10.11.2025 | 24,06 | 24,18 | 23,76 | 23,88 | -0,54% | 30.837,00 |
| 07.11.2025 | 23,64 | 24,01 | 23,57 | 24,01 | 1,65% | 21.733,00 |
| 06.11.2025 | 23,83 | 24,12 | 23,54 | 23,62 | -1,87% | 29.962,00 |
| 05.11.2025 | 23,63 | 24,11 | 23,49 | 24,07 | 2,29% | 20.546,00 |
| 04.11.2025 | 23,41 | 23,75 | 23,01 | 23,53 | 0,13% | 51.956,00 |
| 03.11.2025 | 24,23 | 24,23 | 23,50 | 23,50 | -3,65% | 44.509,00 |
| 31.10.2025 | 23,97 | 24,50 | 23,36 | 24,39 | 0,62% | 80.996,00 |
| 30.10.2025 | 23,49 | 24,56 | 23,49 | 24,24 | 2,24% | 61.271,00 |
| 29.10.2025 | 24,24 | 24,59 | 23,50 | 23,71 | -2,91% | 29.221,00 |
| 28.10.2025 | 24,30 | 24,85 | 23,47 | 24,42 | -0,41% | 17.723,00 |
| 27.10.2025 | 25,02 | 25,21 | 24,47 | 24,52 | -2,00% | 24.611,00 |
| 24.10.2025 | 24,87 | 25,26 | 24,87 | 25,02 | 1,83% | 14.360,00 |
| 23.10.2025 | 24,95 | 25,07 | 24,50 | 24,57 | -1,88% | 20.452,00 |
| 22.10.2025 | 24,84 | 25,33 | 24,55 | 25,04 | 0,89% | 30.670,00 |
| 21.10.2025 | 24,51 | 25,02 | 24,41 | 24,82 | 0,98% | 32.566,00 |
| 20.10.2025 | 24,30 | 24,68 | 22,36 | 24,58 | 4,15% | 50.681,00 |
| 17.10.2025 | 23,22 | 23,60 | 23,05 | 23,60 | 1,81% | 31.166,00 |
| 16.10.2025 | 23,95 | 24,20 | 23,00 | 23,18 | -3,22% | 40.456,00 |
| 15.10.2025 | 24,56 | 24,73 | 23,84 | 23,95 | -2,17% | 22.622,00 |
| 14.10.2025 | 23,50 | 24,60 | 23,46 | 24,48 | 3,20% | 31.725,00 |
| 13.10.2025 | 23,86 | 23,96 | 23,45 | 23,72 | 1,15% | 26.102,00 |
| 10.10.2025 | 24,08 | 24,33 | 23,34 | 23,45 | -2,94% | 23.854,00 |
| 09.10.2025 | 24,52 | 24,52 | 24,06 | 24,16 | -1,63% | 19.179,00 |
| 08.10.2025 | 24,70 | 24,71 | 24,47 | 24,56 | 0,24% | 15.622,00 |
| 07.10.2025 | 24,77 | 25,18 | 24,44 | 24,50 | -1,88% | 30.129,00 |
| 06.10.2025 | 25,19 | 25,28 | 24,54 | 24,97 | 0,16% | 20.234,00 |
| 03.10.2025 | 24,94 | 25,16 | 24,67 | 24,93 | 0,48% | 1.285,00 |
| 02.10.2025 | 24,92 | 24,98 | 24,60 | 24,81 | -0,68% | 23.834,00 |
| 01.10.2025 | 25,05 | 25,20 | 24,77 | 24,98 | -1,15% | 34.600,00 |
| 30.09.2025 | 24,89 | 25,27 | 24,30 | 25,27 | 0,88% | 46.382,00 |
| 29.09.2025 | 25,63 | 25,63 | 24,92 | 25,05 | -2,30% | 24.989,00 |
| 26.09.2025 | 25,61 | 25,96 | 25,34 | 25,64 | 0,31% | 17.486,00 |
| 25.09.2025 | 25,63 | 25,84 | 25,56 | 25,56 | -0,81% | 15.740,00 |
| 24.09.2025 | 25,93 | 25,95 | 25,71 | 25,77 | -0,15% | 16.447,00 |
| 23.09.2025 | 26,04 | 26,27 | 25,76 | 25,81 | -0,42% | 31.115,00 |
| 22.09.2025 | 26,01 | 26,18 | 25,75 | 25,92 | -0,31% | 45.467,00 |
| 19.09.2025 | 26,51 | 26,51 | 25,82 | 26,00 | -1,89% | 333.088,00 |
| 18.09.2025 | 25,90 | 26,66 | 25,51 | 26,50 | 3,19% | 30.988,00 |
| 17.09.2025 | 25,35 | 26,30 | 25,33 | 25,68 | 1,42% | 47.114,00 |
| 16.09.2025 | 25,34 | 25,46 | 24,49 | 25,32 | -0,63% | 23.987,00 |
| 15.09.2025 | 25,49 | 25,73 | 25,34 | 25,48 | -0,20% | 17.806,00 |
| 12.09.2025 | 25,70 | 25,99 | 25,50 | 25,53 | -1,73% | 15.629,00 |
| 11.09.2025 | 25,57 | 26,15 | 25,57 | 25,98 | 1,21% | 27.435,00 |
| 10.09.2025 | 25,78 | 26,43 | 25,52 | 25,67 | -0,50% | 22.312,00 |
| 09.09.2025 | 26,05 | 26,05 | 25,51 | 25,80 | -1,56% | 15.662,00 |
| 08.09.2025 | 26,26 | 26,46 | 25,73 | 26,21 | -0,34% | 24.332,00 |
| 05.09.2025 | 26,35 | 26,35 | 26,05 | 26,30 | -1,09% | 20.143,00 |
| 04.09.2025 | 25,96 | 26,59 | 25,93 | 26,59 | 2,55% | 22.592,00 |
| 03.09.2025 | 26,00 | 26,12 | 25,54 | 25,93 | -0,80% | 24.768,00 |