18,200$
0,17%
Echtzeit-Aktienkurs HBT Financial
Bid:
Ask:
Aktienkurse zur HBT Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 18,03 | 18,89 | 18,03 | 18,52 | 1,93% | 30.548,00 |
| 18.04.2024 | 18,03 | 18,31 | 18,01 | 18,17 | 0,17% | 30.687,00 |
| 17.04.2024 | 18,27 | 18,50 | 18,00 | 18,14 | -0,49% | 29.124,00 |
| 16.04.2024 | 18,45 | 18,69 | 18,11 | 18,23 | -0,98% | 8.113,00 |
| 15.04.2024 | 18,58 | 18,76 | 18,14 | 18,41 | -1,02% | 47.504,00 |
| 12.04.2024 | 18,37 | 18,82 | 18,00 | 18,60 | 1,06% | 44.241,00 |
| 11.04.2024 | 18,78 | 18,81 | 18,33 | 18,41 | -2,14% | 26.092,00 |
| 10.04.2024 | 18,83 | 18,88 | 18,47 | 18,81 | -0,91% | 73.160,00 |
| 09.04.2024 | 19,19 | 19,19 | 18,98 | 18,98 | 0,37% | 13.290,00 |
| 08.04.2024 | 18,93 | 19,15 | 18,91 | 18,91 | -0,21% | 11.905,00 |
| 05.04.2024 | 18,95 | 19,23 | 18,89 | 18,95 | 0,32% | 20.840,00 |
| 04.04.2024 | 19,14 | 19,18 | 18,73 | 18,89 | 0,05% | 11.454,00 |
| 03.04.2024 | 18,81 | 19,00 | 18,70 | 18,88 | 0,00% | 15.150,00 |
| 02.04.2024 | 18,67 | 19,05 | 18,39 | 18,88 | 0,75% | 29.106,00 |
| 01.04.2024 | 19,16 | 19,16 | 18,71 | 18,74 | -1,58% | 22.002,00 |
| 28.03.2024 | 19,16 | 19,16 | 18,92 | 19,04 | -0,78% | 28.586,00 |
| 27.03.2024 | 18,65 | 19,26 | 18,65 | 19,19 | 3,65% | 12.269,00 |
| 26.03.2024 | 18,86 | 18,90 | 18,52 | 18,52 | -1,83% | 13.666,00 |
| 25.03.2024 | 19,37 | 19,37 | 18,86 | 18,86 | -0,79% | 9.387,00 |
| 22.03.2024 | 19,44 | 19,44 | 18,83 | 19,01 | -1,91% | 10.824,00 |
| 21.03.2024 | 19,14 | 19,63 | 19,14 | 19,38 | 0,73% | 10.968,00 |
| 20.03.2024 | 18,77 | 19,35 | 18,74 | 19,24 | 2,67% | 16.907,00 |
| 19.03.2024 | 19,13 | 19,13 | 18,38 | 18,74 | 0,16% | 13.274,00 |
| 18.03.2024 | 18,93 | 19,00 | 18,52 | 18,71 | -1,53% | 9.777,00 |
| 15.03.2024 | 18,57 | 19,19 | 18,57 | 19,00 | 1,17% | 53.285,00 |
| 14.03.2024 | 19,18 | 19,25 | 18,74 | 18,78 | -2,19% | 37.461,00 |
| 13.03.2024 | 19,14 | 19,20 | 18,90 | 19,20 | 0,89% | 76.384,00 |
| 12.03.2024 | 19,23 | 19,38 | 19,03 | 19,03 | -2,31% | 4.626,00 |
| 11.03.2024 | 19,30 | 19,48 | 19,30 | 19,48 | 0,26% | 8.535,00 |
| 08.03.2024 | 19,70 | 19,70 | 19,26 | 19,43 | -0,36% | 13.867,00 |
| 07.03.2024 | 19,43 | 19,50 | 19,43 | 19,50 | 1,56% | 17.676,00 |
| 06.03.2024 | 19,19 | 19,44 | 19,04 | 19,20 | -0,72% | 16.849,00 |
| 05.03.2024 | 19,04 | 19,34 | 19,04 | 19,34 | 0,78% | 5.449,00 |
| 04.03.2024 | 18,98 | 19,19 | 18,98 | 19,19 | 1,59% | 8.753,00 |
| 01.03.2024 | 18,87 | 19,08 | 18,48 | 18,89 | -0,42% | 29.384,00 |
| 29.02.2024 | 19,06 | 19,22 | 18,97 | 18,97 | 1,17% | 19.592,00 |
| 28.02.2024 | 18,64 | 19,14 | 18,64 | 18,75 | -0,21% | 70.885,00 |
| 27.02.2024 | 18,94 | 19,01 | 18,79 | 18,79 | 0,05% | 26.052,00 |
| 26.02.2024 | 19,08 | 19,08 | 18,70 | 18,78 | -1,11% | 17.111,00 |
| 23.02.2024 | 18,84 | 18,99 | 18,79 | 18,99 | 0,69% | 9.193,00 |
| 22.02.2024 | 18,86 | 19,00 | 18,78 | 18,86 | -0,63% | 29.757,00 |
| 21.02.2024 | 19,22 | 19,22 | 18,92 | 18,98 | -1,25% | 20.186,00 |
| 20.02.2024 | 19,45 | 19,73 | 19,13 | 19,22 | -2,19% | 21.713,00 |
| 16.02.2024 | 19,82 | 19,88 | 19,65 | 19,65 | -1,65% | 16.754,00 |
| 15.02.2024 | 19,70 | 20,12 | 19,53 | 19,98 | 2,57% | 16.862,00 |
| 14.02.2024 | 19,18 | 19,48 | 18,95 | 19,48 | 3,12% | 24.113,00 |
| 13.02.2024 | 19,30 | 19,52 | 18,76 | 18,89 | -5,17% | 44.745,00 |
| 12.02.2024 | 19,15 | 20,00 | 19,15 | 19,92 | 4,51% | 25.460,00 |
| 09.02.2024 | 19,02 | 19,43 | 18,53 | 19,06 | 0,00% | 68.716,00 |
| 08.02.2024 | 19,10 | 19,31 | 18,70 | 19,06 | 0,58% | 35.910,00 |
| 07.02.2024 | 19,09 | 19,37 | 17,75 | 18,95 | -0,47% | 37.855,00 |
| 06.02.2024 | 18,98 | 19,24 | 18,65 | 19,04 | -0,10% | 79.419,00 |
| 05.02.2024 | 19,21 | 19,25 | 18,85 | 19,06 | -1,85% | 20.390,00 |
| 02.02.2024 | 19,49 | 20,00 | 19,30 | 19,42 | -1,97% | 20.990,00 |
| 01.02.2024 | 19,50 | 19,94 | 18,75 | 19,81 | 1,75% | 38.236,00 |
| 31.01.2024 | 20,24 | 20,63 | 19,47 | 19,47 | -4,32% | 19.439,00 |
| 30.01.2024 | 19,97 | 20,42 | 19,84 | 20,35 | 1,14% | 53.912,00 |
| 29.01.2024 | 20,36 | 20,45 | 20,04 | 20,12 | -0,35% | 10.265,00 |
| 26.01.2024 | 19,97 | 20,22 | 19,50 | 20,19 | 1,05% | 9.455,00 |
| 25.01.2024 | 20,17 | 20,17 | 19,67 | 19,98 | 0,30% | 10.674,00 |
| 24.01.2024 | 20,12 | 20,28 | 19,44 | 19,92 | -0,94% | 10.985,00 |
| 23.01.2024 | 20,59 | 20,59 | 19,92 | 20,11 | -0,94% | 21.293,00 |
| 22.01.2024 | 20,24 | 20,33 | 20,16 | 20,30 | 0,74% | 49.005,00 |
| 19.01.2024 | 19,77 | 20,31 | 19,69 | 20,15 | 1,77% | 21.794,00 |
| 18.01.2024 | 19,61 | 19,82 | 19,52 | 19,80 | 2,06% | 24.147,00 |
| 17.01.2024 | 19,41 | 19,66 | 19,40 | 19,40 | -0,61% | 10.761,00 |
| 16.01.2024 | 19,49 | 19,57 | 19,29 | 19,52 | -0,86% | 27.109,00 |
| 12.01.2024 | 20,10 | 20,19 | 19,55 | 19,69 | -1,01% | 18.102,00 |
| 11.01.2024 | 20,05 | 20,08 | 19,68 | 19,89 | -0,85% | 26.251,00 |
| 10.01.2024 | 20,11 | 20,29 | 19,94 | 20,06 | -0,84% | 10.682,00 |
| 09.01.2024 | 20,32 | 20,46 | 20,08 | 20,23 | -1,51% | 23.716,00 |
| 08.01.2024 | 20,28 | 20,72 | 20,28 | 20,54 | -0,29% | 13.281,00 |
| 05.01.2024 | 20,68 | 20,86 | 20,56 | 20,60 | -0,39% | 21.911,00 |
| 04.01.2024 | 20,87 | 20,94 | 20,62 | 20,68 | -0,72% | 36.369,00 |
| 03.01.2024 | 21,36 | 21,36 | 20,82 | 20,83 | -2,34% | 18.136,00 |
| 02.01.2024 | 21,10 | 21,58 | 21,10 | 21,33 | 1,04% | 19.104,00 |
| 29.12.2023 | 21,57 | 21,58 | 21,10 | 21,11 | -1,95% | 24.707,00 |
| 28.12.2023 | 21,45 | 21,71 | 21,38 | 21,53 | 0,00% | 16.762,00 |
| 27.12.2023 | 21,48 | 21,73 | 21,45 | 21,53 | 0,28% | 19.302,00 |
| 26.12.2023 | 21,13 | 21,50 | 21,13 | 21,47 | 1,27% | 20.500,00 |
| 22.12.2023 | 21,17 | 21,50 | 21,15 | 21,20 | 0,81% | 32.050,00 |
| 21.12.2023 | 21,14 | 21,14 | 20,74 | 21,03 | -0,24% | 52.718,00 |
| 20.12.2023 | 21,63 | 21,63 | 21,03 | 21,08 | -0,99% | 81.649,00 |
| 19.12.2023 | 21,09 | 21,50 | 21,09 | 21,29 | 0,90% | 38.943,00 |
| 18.12.2023 | 21,13 | 21,19 | 20,94 | 21,10 | 0,48% | 25.128,00 |
| 15.12.2023 | 21,42 | 21,42 | 20,92 | 21,00 | -1,50% | 154.149,00 |
| 14.12.2023 | 21,56 | 21,87 | 21,18 | 21,32 | 0,85% | 35.142,00 |
| 13.12.2023 | 19,96 | 21,25 | 19,94 | 21,14 | 6,34% | 49.805,00 |
| 12.12.2023 | 19,99 | 20,18 | 19,85 | 19,88 | -0,60% | 31.499,00 |
| 11.12.2023 | 20,31 | 20,31 | 19,97 | 20,00 | -1,23% | 13.760,00 |
| 08.12.2023 | 20,24 | 20,25 | 19,79 | 20,25 | 2,27% | 24.431,00 |
| 07.12.2023 | 19,80 | 19,84 | 19,67 | 19,80 | 0,05% | 15.749,00 |
| 06.12.2023 | 19,90 | 20,15 | 19,68 | 19,79 | 0,41% | 40.926,00 |
| 05.12.2023 | 19,90 | 19,93 | 19,45 | 19,71 | -1,20% | 21.254,00 |
| 04.12.2023 | 19,74 | 20,00 | 19,65 | 19,95 | 0,86% | 25.192,00 |
| 01.12.2023 | 18,95 | 19,79 | 18,95 | 19,78 | 5,44% | 42.695,00 |
| 30.11.2023 | 19,14 | 19,16 | 18,63 | 18,76 | -2,24% | 43.789,00 |
| 29.11.2023 | 19,00 | 19,44 | 18,97 | 19,19 | 1,16% | 23.561,00 |
| 28.11.2023 | 19,06 | 19,23 | 18,96 | 18,97 | -0,84% | 23.312,00 |
| 27.11.2023 | 19,06 | 19,48 | 19,05 | 19,13 | -1,03% | 17.136,00 |