17,200€
0,29%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 17,20 | 17,35 | 16,95 | 17,25 | 0,58% | - |
| 17.06.2025 | 17,80 | 17,80 | 17,15 | 17,15 | -3,38% | - |
| 16.06.2025 | 17,40 | 17,85 | 17,35 | 17,75 | 1,14% | - |
| 13.06.2025 | 18,55 | 18,60 | 17,50 | 17,55 | -5,39% | - |
| 12.06.2025 | 19,00 | 19,00 | 18,05 | 18,55 | -2,11% | - |
| 11.06.2025 | 19,25 | 19,40 | 18,80 | 18,95 | -1,56% | - |
| 10.06.2025 | 18,80 | 19,45 | 18,65 | 19,25 | 2,67% | - |
| 09.06.2025 | 17,90 | 18,85 | 17,80 | 18,75 | 5,04% | - |
| 06.06.2025 | 17,40 | 18,15 | 17,40 | 17,85 | 2,59% | 7,00 |
| 05.06.2025 | 17,50 | 17,70 | 17,05 | 17,40 | -0,85% | - |
| 04.06.2025 | 17,30 | 17,55 | 17,15 | 17,55 | 1,74% | - |
| 03.06.2025 | 16,25 | 17,45 | 16,15 | 17,25 | 6,15% | - |
| 02.06.2025 | 17,25 | 17,25 | 16,15 | 16,25 | -5,80% | - |
| 30.05.2025 | 17,40 | 17,50 | 17,05 | 17,25 | -0,58% | - |
| 29.05.2025 | 17,10 | 17,50 | 17,00 | 17,35 | 1,76% | - |
| 28.05.2025 | 17,60 | 17,70 | 17,05 | 17,05 | -2,29% | - |
| 27.05.2025 | 16,65 | 17,75 | 16,65 | 17,45 | 4,49% | - |
| 26.05.2025 | 16,50 | 16,80 | 16,40 | 16,70 | 0,91% | 6,00 |
| 23.05.2025 | 17,10 | 17,10 | 16,40 | 16,55 | -2,93% | - |
| 22.05.2025 | 17,35 | 17,40 | 17,00 | 17,05 | -2,29% | - |
| 21.05.2025 | 18,60 | 18,60 | 17,45 | 17,45 | -6,93% | 5,00 |
| 20.05.2025 | 18,75 | 18,90 | 18,60 | 18,75 | 0,00% | - |
| 19.05.2025 | 19,25 | 19,35 | 18,65 | 18,75 | -3,85% | - |
| 16.05.2025 | 19,20 | 19,65 | 18,95 | 19,50 | 1,83% | - |
| 15.05.2025 | 20,20 | 20,20 | 19,15 | 19,15 | -4,73% | - |
| 14.05.2025 | 20,70 | 20,70 | 20,10 | 20,10 | -2,90% | - |
| 13.05.2025 | 20,40 | 20,90 | 20,15 | 20,70 | 0,98% | - |
| 12.05.2025 | 18,60 | 20,90 | 18,55 | 20,50 | 10,51% | - |
| 09.05.2025 | 18,60 | 19,05 | 18,35 | 18,55 | 0,00% | - |
| 08.05.2025 | 17,30 | 18,85 | 17,05 | 18,55 | 7,54% | - |
| 07.05.2025 | 17,40 | 17,80 | 16,95 | 17,25 | -1,15% | 5,00 |
| 06.05.2025 | 18,05 | 18,10 | 17,45 | 17,45 | -3,32% | - |
| 05.05.2025 | 18,85 | 18,95 | 18,05 | 18,05 | -4,24% | - |
| 02.05.2025 | 18,45 | 19,30 | 17,85 | 18,85 | 5,60% | - |
| 30.04.2025 | 19,15 | 19,95 | 17,55 | 17,85 | -10,08% | - |
| 29.04.2025 | 19,75 | 20,05 | 19,50 | 19,85 | 1,02% | - |
| 28.04.2025 | 19,75 | 20,30 | 19,35 | 19,65 | -0,76% | - |
| 25.04.2025 | 19,75 | 19,95 | 19,30 | 19,80 | -0,50% | - |
| 24.04.2025 | 18,80 | 19,90 | 18,50 | 19,90 | 5,57% | - |
| 23.04.2025 | 18,45 | 19,95 | 18,45 | 18,85 | 2,17% | - |
| 22.04.2025 | 17,60 | 18,60 | 17,60 | 18,45 | 2,22% | - |
| 17.04.2025 | 17,90 | 18,35 | 17,70 | 18,05 | 1,12% | - |
| 16.04.2025 | 18,35 | 18,55 | 17,55 | 17,85 | -3,77% | - |
| 15.04.2025 | 18,40 | 18,95 | 18,35 | 18,55 | 0,54% | - |
| 14.04.2025 | 18,85 | 19,55 | 17,95 | 18,45 | -1,60% | - |
| 11.04.2025 | 18,70 | 19,00 | 17,80 | 18,75 | 0,00% | - |
| 10.04.2025 | 21,30 | 21,40 | 18,15 | 18,75 | -11,97% | - |
| 09.04.2025 | 17,75 | 21,50 | 17,20 | 21,30 | 20,34% | 500,00 |
| 08.04.2025 | 18,75 | 19,55 | 17,25 | 17,70 | -6,35% | - |
| 07.04.2025 | 18,25 | 19,10 | 16,85 | 18,90 | 4,13% | - |
| 04.04.2025 | 19,50 | 19,50 | 17,40 | 18,15 | -7,16% | - |
| 03.04.2025 | 22,80 | 22,80 | 19,35 | 19,55 | -14,63% | - |
| 02.04.2025 | 22,10 | 22,90 | 21,60 | 22,90 | 3,62% | - |
| 01.04.2025 | 22,30 | 22,50 | 21,50 | 22,10 | -1,78% | - |
| 31.03.2025 | 23,00 | 23,10 | 22,10 | 22,50 | -2,60% | - |
| 28.03.2025 | 23,70 | 23,70 | 22,90 | 23,10 | -2,53% | - |
| 27.03.2025 | 24,10 | 24,30 | 23,10 | 23,70 | -2,07% | - |
| 26.03.2025 | 24,10 | 24,50 | 23,90 | 24,20 | 0,41% | - |
| 25.03.2025 | 24,30 | 24,40 | 23,90 | 24,10 | -0,82% | - |
| 24.03.2025 | 23,90 | 24,70 | 23,70 | 24,30 | 2,10% | - |
| 21.03.2025 | 24,20 | 24,20 | 23,10 | 23,80 | -0,83% | - |
| 20.03.2025 | 24,10 | 24,50 | 23,80 | 24,00 | 0,00% | - |
| 19.03.2025 | 23,30 | 26,00 | 22,90 | 24,00 | 3,45% | 1.007,00 |
| 18.03.2025 | 23,70 | 23,90 | 22,70 | 23,20 | -2,11% | 10,00 |
| 17.03.2025 | 23,30 | 23,90 | 23,10 | 23,70 | 1,72% | - |
| 14.03.2025 | 22,70 | 23,30 | 22,70 | 23,30 | 1,75% | - |
| 13.03.2025 | 24,10 | 24,30 | 22,90 | 22,90 | -4,98% | - |
| 12.03.2025 | 24,30 | 24,90 | 23,90 | 24,10 | -0,82% | - |
| 11.03.2025 | 24,30 | 24,30 | 23,50 | 24,30 | 0,41% | - |
| 10.03.2025 | 25,30 | 25,40 | 24,10 | 24,20 | -5,10% | - |
| 07.03.2025 | 25,70 | 25,70 | 24,90 | 25,50 | -0,78% | - |
| 06.03.2025 | 25,20 | 25,90 | 24,70 | 25,70 | 1,58% | - |
| 05.03.2025 | 25,40 | 25,60 | 24,70 | 25,30 | -0,78% | - |
| 04.03.2025 | 26,30 | 26,30 | 25,10 | 25,50 | -3,04% | - |
| 03.03.2025 | 28,90 | 28,90 | 26,30 | 26,30 | -9,00% | - |
| 28.02.2025 | 28,20 | 28,90 | 28,00 | 28,90 | 2,85% | - |
| 27.02.2025 | 29,00 | 29,30 | 28,10 | 28,10 | -2,77% | - |
| 26.02.2025 | 28,90 | 29,80 | 28,90 | 28,90 | 0,00% | - |
| 25.02.2025 | 28,90 | 29,50 | 28,70 | 28,90 | 0,00% | 100,00 |
| 24.02.2025 | 29,60 | 29,70 | 28,90 | 28,90 | -2,03% | - |
| 21.02.2025 | 30,90 | 31,50 | 29,50 | 29,50 | -4,53% | - |
| 20.02.2025 | 32,00 | 32,20 | 30,90 | 30,90 | -3,13% | - |
| 19.02.2025 | 33,40 | 33,70 | 31,90 | 31,90 | -4,78% | - |
| 18.02.2025 | 33,40 | 33,70 | 33,20 | 33,50 | 0,60% | - |
| 17.02.2025 | 33,20 | 33,30 | 33,20 | 33,30 | 0,60% | - |
| 14.02.2025 | 33,20 | 33,80 | 32,80 | 33,10 | 0,00% | - |
| 13.02.2025 | 32,20 | 33,30 | 32,00 | 33,10 | 2,48% | - |
| 12.02.2025 | 33,20 | 33,50 | 32,10 | 32,30 | -2,42% | - |
| 11.02.2025 | 32,70 | 33,10 | 31,80 | 33,10 | 1,85% | - |
| 10.02.2025 | 30,30 | 32,50 | 30,20 | 32,50 | 7,26% | - |
| 07.02.2025 | 30,30 | 30,70 | 29,90 | 30,30 | -0,66% | - |
| 06.02.2025 | 30,00 | 32,80 | 28,00 | 30,50 | -6,15% | 1.410,00 |
| 05.02.2025 | 32,60 | 32,70 | 31,80 | 32,50 | 0,00% | - |
| 04.02.2025 | 31,80 | 32,70 | 31,50 | 32,50 | 2,52% | - |
| 03.02.2025 | 32,80 | 32,90 | 31,30 | 31,70 | -3,06% | - |
| 31.01.2025 | 33,00 | 33,40 | 32,60 | 32,70 | -0,61% | - |
| 30.01.2025 | 32,40 | 33,10 | 32,20 | 32,90 | 1,23% | - |
| 29.01.2025 | 32,80 | 33,00 | 32,20 | 32,50 | -0,61% | - |
| 28.01.2025 | 32,80 | 33,30 | 32,70 | 32,70 | 0,00% | - |
| 27.01.2025 | 33,40 | 33,70 | 32,50 | 32,70 | -1,80% | - |