30,250$
1,34%
Echtzeit-Aktienkurs HBT Financial
Bid:
Ask:
Aktienkurse zur HBT Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 30,02 | 30,42 | 29,95 | 30,28 | 1,20% | 117.717,00 |
| 17.06.2026 | 30,05 | 30,40 | 29,55 | 29,92 | -0,96% | 309.520,00 |
| 16.06.2026 | 30,15 | 30,51 | 29,96 | 30,21 | 0,57% | 222.698,00 |
| 15.06.2026 | 30,81 | 30,81 | 29,92 | 30,04 | -1,80% | 147.478,00 |
| 12.06.2026 | 30,09 | 30,85 | 30,09 | 30,59 | 1,80% | 141.540,00 |
| 11.06.2026 | 30,58 | 30,82 | 29,92 | 30,05 | -1,54% | 158.773,00 |
| 10.06.2026 | 29,47 | 30,73 | 29,47 | 30,52 | 2,55% | 237.476,00 |
| 09.06.2026 | 29,58 | 30,20 | 29,44 | 29,76 | 1,26% | 163.585,00 |
| 08.06.2026 | 29,21 | 29,60 | 29,16 | 29,39 | 1,52% | 117.953,00 |
| 05.06.2026 | 28,65 | 29,23 | 28,22 | 28,95 | 0,98% | 94.121,00 |
| 04.06.2026 | 28,19 | 28,78 | 28,19 | 28,67 | 3,28% | 109.837,00 |
| 03.06.2026 | 28,21 | 28,28 | 27,75 | 27,76 | -2,56% | 73.114,00 |
| 02.06.2026 | 28,14 | 28,65 | 27,96 | 28,49 | 1,03% | 72.115,00 |
| 01.06.2026 | 28,50 | 28,85 | 28,07 | 28,20 | -1,50% | 108.350,00 |
| 29.05.2026 | 28,56 | 28,78 | 28,56 | 28,63 | 0,00% | 93.602,00 |
| 28.05.2026 | 28,65 | 28,65 | 28,27 | 28,63 | -0,03% | 40.685,00 |
| 27.05.2026 | 28,98 | 29,08 | 28,21 | 28,64 | -0,90% | 65.770,00 |
| 26.05.2026 | 28,47 | 28,92 | 28,47 | 28,90 | 1,90% | 99.266,00 |
| 22.05.2026 | 28,68 | 28,85 | 28,33 | 28,36 | -0,42% | 81.009,00 |
| 21.05.2026 | 27,92 | 28,55 | 27,92 | 28,48 | 1,17% | 87.549,00 |
| 20.05.2026 | 27,59 | 28,39 | 27,57 | 28,15 | 1,96% | 142.495,00 |
| 19.05.2026 | 27,53 | 27,93 | 27,27 | 27,61 | 0,04% | 70.665,00 |
| 18.05.2026 | 27,18 | 27,76 | 27,18 | 27,60 | 1,85% | 64.845,00 |
| 15.05.2026 | 27,38 | 27,38 | 26,94 | 27,10 | -1,33% | 116.189,00 |
| 14.05.2026 | 27,24 | 27,74 | 27,15 | 27,47 | 1,38% | 98.281,00 |
| 13.05.2026 | 27,13 | 27,53 | 27,09 | 27,09 | -0,84% | 91.490,00 |
| 12.05.2026 | 27,34 | 27,55 | 26,95 | 27,32 | -1,21% | 67.335,00 |
| 11.05.2026 | 28,34 | 28,34 | 27,55 | 27,66 | -2,62% | 120.766,00 |
| 08.05.2026 | 28,38 | 28,51 | 28,14 | 28,40 | -0,04% | 78.951,00 |
| 07.05.2026 | 28,21 | 28,69 | 27,94 | 28,41 | 1,18% | 88.498,00 |
| 06.05.2026 | 28,03 | 28,30 | 27,96 | 28,08 | 1,01% | 60.116,00 |
| 05.05.2026 | 27,65 | 28,04 | 27,65 | 27,80 | 0,83% | 62.859,00 |
| 04.05.2026 | 28,05 | 28,05 | 27,42 | 27,57 | -1,71% | 54.041,00 |
| 01.05.2026 | 27,80 | 28,27 | 27,45 | 28,05 | 1,08% | 69.288,00 |
| 30.04.2026 | 27,69 | 28,13 | 27,36 | 27,75 | -0,82% | 103.489,00 |
| 29.04.2026 | 28,64 | 29,04 | 27,83 | 27,98 | -2,30% | 59.416,00 |
| 28.04.2026 | 28,23 | 29,16 | 27,76 | 28,64 | 3,06% | 111.249,00 |
| 27.04.2026 | 28,23 | 28,36 | 27,55 | 27,79 | -1,31% | 92.817,00 |
| 24.04.2026 | 28,16 | 28,19 | 27,87 | 28,16 | 0,43% | 61.734,00 |
| 23.04.2026 | 28,01 | 28,17 | 27,72 | 28,04 | 0,71% | 32.162,00 |
| 22.04.2026 | 27,95 | 28,24 | 27,66 | 27,84 | -0,18% | 40.678,00 |
| 21.04.2026 | 28,40 | 28,40 | 27,78 | 27,89 | -1,80% | 62.482,00 |
| 20.04.2026 | 28,67 | 28,75 | 28,37 | 28,40 | -1,29% | 67.520,00 |
| 17.04.2026 | 28,75 | 29,38 | 28,40 | 28,77 | 2,17% | 81.715,00 |
| 16.04.2026 | 28,25 | 28,29 | 27,94 | 28,16 | -0,78% | 41.461,00 |
| 15.04.2026 | 28,43 | 28,50 | 27,91 | 28,38 | -0,25% | 56.138,00 |
| 14.04.2026 | 28,59 | 28,75 | 28,04 | 28,45 | 0,00% | 60.006,00 |
| 13.04.2026 | 28,19 | 28,84 | 27,93 | 28,45 | 0,71% | 219.647,00 |
| 10.04.2026 | 28,53 | 28,53 | 27,99 | 28,25 | -1,36% | 25.434,00 |
| 09.04.2026 | 28,02 | 28,70 | 28,02 | 28,64 | 1,42% | 45.298,00 |
| 08.04.2026 | 28,10 | 28,57 | 28,06 | 28,24 | 2,32% | 69.810,00 |
| 07.04.2026 | 27,19 | 27,66 | 27,19 | 27,60 | 0,91% | 45.507,00 |
| 06.04.2026 | 27,27 | 27,46 | 27,01 | 27,35 | -0,33% | 116.885,00 |
| 02.04.2026 | 26,87 | 27,44 | 26,75 | 27,44 | 0,96% | 39.699,00 |
| 01.04.2026 | 26,91 | 27,41 | 26,91 | 27,18 | 1,61% | 51.066,00 |
| 31.03.2026 | 27,19 | 27,29 | 26,56 | 26,75 | -1,04% | 70.783,00 |
| 30.03.2026 | 26,62 | 27,11 | 26,54 | 27,03 | 1,92% | 80.652,00 |
| 27.03.2026 | 26,49 | 26,69 | 26,28 | 26,52 | -0,79% | 47.542,00 |
| 26.03.2026 | 26,53 | 26,77 | 26,39 | 26,73 | -0,04% | 30.430,00 |
| 25.03.2026 | 26,84 | 27,50 | 26,34 | 26,74 | -0,26% | 39.102,00 |
| 24.03.2026 | 26,43 | 26,88 | 26,43 | 26,81 | 0,71% | 41.504,00 |
| 23.03.2026 | 26,50 | 27,16 | 26,50 | 26,62 | 1,56% | 76.145,00 |
| 20.03.2026 | 26,20 | 26,31 | 25,94 | 26,21 | 0,11% | 151.057,00 |
| 19.03.2026 | 25,58 | 26,33 | 25,58 | 26,18 | 1,59% | 48.435,00 |
| 18.03.2026 | 26,43 | 26,43 | 25,61 | 25,77 | -2,94% | 50.771,00 |
| 17.03.2026 | 26,66 | 26,74 | 26,31 | 26,55 | 0,04% | 78.994,00 |
| 16.03.2026 | 26,50 | 26,68 | 26,27 | 26,54 | 1,41% | 102.537,00 |
| 13.03.2026 | 26,58 | 26,60 | 26,00 | 26,17 | -0,57% | 34.710,00 |
| 12.03.2026 | 25,61 | 26,42 | 25,36 | 26,32 | 1,50% | 57.439,00 |
| 11.03.2026 | 25,91 | 25,94 | 25,51 | 25,93 | -1,07% | 92.834,00 |
| 10.03.2026 | 25,69 | 26,75 | 25,69 | 26,21 | 0,85% | 45.334,00 |
| 09.03.2026 | 25,88 | 26,21 | 24,88 | 25,99 | -1,07% | 501.618,00 |
| 06.03.2026 | 26,22 | 26,27 | 25,76 | 26,27 | -2,38% | 37.088,00 |
| 05.03.2026 | 27,43 | 27,43 | 26,55 | 26,91 | -2,82% | 65.938,00 |
| 04.03.2026 | 27,48 | 28,04 | 27,45 | 27,69 | 1,24% | 59.019,00 |
| 03.03.2026 | 26,98 | 27,55 | 26,58 | 27,35 | -0,58% | 270.084,00 |
| 02.03.2026 | 26,79 | 27,95 | 26,79 | 27,51 | 2,04% | 29.599,00 |
| 27.02.2026 | 27,53 | 27,53 | 26,83 | 26,96 | -3,51% | 35.755,00 |
| 26.02.2026 | 28,01 | 28,15 | 27,77 | 27,94 | 0,22% | 19.079,00 |
| 25.02.2026 | 27,29 | 27,95 | 27,29 | 27,88 | 2,31% | 21.239,00 |
| 24.02.2026 | 27,34 | 27,34 | 26,63 | 27,25 | -0,11% | 11.744,00 |
| 23.02.2026 | 28,23 | 28,23 | 27,10 | 27,28 | -3,88% | 33.217,00 |
| 20.02.2026 | 28,49 | 28,63 | 28,09 | 28,38 | -0,39% | 22.769,00 |
| 19.02.2026 | 28,29 | 29,05 | 28,05 | 28,49 | -0,18% | 17.755,00 |
| 18.02.2026 | 29,31 | 29,87 | 28,42 | 28,54 | -2,63% | 31.132,00 |
| 17.02.2026 | 29,04 | 29,57 | 29,00 | 29,31 | 0,96% | 27.064,00 |
| 13.02.2026 | 28,76 | 29,42 | 28,03 | 29,03 | 0,90% | 43.362,00 |
| 12.02.2026 | 28,59 | 28,80 | 28,11 | 28,77 | 1,62% | 39.407,00 |
| 11.02.2026 | 28,57 | 29,29 | 28,25 | 28,31 | -0,67% | 28.004,00 |
| 10.02.2026 | 28,90 | 29,18 | 28,37 | 28,50 | -1,83% | 25.540,00 |
| 09.02.2026 | 29,53 | 29,60 | 29,03 | 29,03 | -1,63% | 20.669,00 |
| 06.02.2026 | 29,60 | 29,88 | 29,45 | 29,51 | 0,82% | 31.150,00 |
| 05.02.2026 | 28,83 | 29,37 | 28,78 | 29,27 | 1,77% | 38.131,00 |
| 04.02.2026 | 28,34 | 29,15 | 28,34 | 28,76 | 1,66% | 33.670,00 |
| 03.02.2026 | 27,77 | 28,38 | 27,68 | 28,29 | 1,33% | 39.115,00 |
| 02.02.2026 | 27,12 | 28,18 | 27,12 | 27,92 | 3,48% | 38.076,00 |
| 30.01.2026 | 26,80 | 27,22 | 26,68 | 26,98 | 0,22% | 29.241,00 |
| 29.01.2026 | 26,75 | 26,92 | 26,40 | 26,92 | 1,62% | 18.529,00 |
| 28.01.2026 | 26,81 | 27,59 | 26,25 | 26,49 | -1,63% | 33.073,00 |
| 27.01.2026 | 26,80 | 27,13 | 26,70 | 26,93 | 0,64% | 16.539,00 |