19,550€
-1,76%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,75 | 19,95 | 19,30 | 19,55 | -1,76% | - |
| 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% | - |
| 24.01.2025 | 34,00 | 34,00 | 33,30 | 33,30 | -1,77% | - |
| 23.01.2025 | 33,80 | 34,10 | 33,30 | 33,90 | 0,00% | - |
| 22.01.2025 | 33,70 | 34,00 | 33,40 | 33,90 | 0,59% | 100,00 |
| 21.01.2025 | 32,80 | 33,90 | 32,70 | 33,70 | 2,74% | - |
| 20.01.2025 | 33,00 | 33,00 | 32,60 | 32,80 | -0,61% | - |
| 17.01.2025 | 32,50 | 33,30 | 32,50 | 33,00 | 0,92% | - |
| 16.01.2025 | 32,20 | 32,70 | 32,00 | 32,70 | 1,24% | - |
| 15.01.2025 | 31,60 | 32,50 | 31,60 | 32,30 | 2,54% | - |
| 14.01.2025 | 30,90 | 31,70 | 30,70 | 31,50 | 1,94% | - |
| 13.01.2025 | 30,00 | 30,90 | 29,80 | 30,90 | 2,66% | - |
| 10.01.2025 | 30,10 | 30,20 | 29,40 | 30,10 | 0,00% | - |
| 09.01.2025 | 30,10 | 30,20 | 30,10 | 30,10 | 0,00% | - |
| 08.01.2025 | 30,10 | 30,40 | 29,50 | 30,10 | 0,00% | - |
| 07.01.2025 | 30,00 | 30,50 | 29,70 | 30,10 | 0,67% | - |
| 06.01.2025 | 29,90 | 30,70 | 29,70 | 29,90 | -0,66% | - |
| 03.01.2025 | 29,70 | 30,10 | 29,30 | 30,10 | 1,35% | - |
| 02.01.2025 | 29,30 | 30,40 | 29,30 | 29,70 | 1,71% | - |
| 30.12.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -0,34% | - |
| 27.12.2024 | 29,80 | 29,90 | 29,10 | 29,30 | 1,38% | - |
| 23.12.2024 | 28,60 | 28,90 | 28,30 | 28,90 | 0,70% | - |
| 20.12.2024 | 28,10 | 28,90 | 27,30 | 28,70 | 2,14% | 240,00 |
| 19.12.2024 | 28,60 | 29,10 | 27,90 | 28,10 | -1,75% | - |
| 18.12.2024 | 29,40 | 30,30 | 28,30 | 28,60 | -2,39% | - |
| 17.12.2024 | 29,90 | 30,00 | 29,10 | 29,30 | -2,01% | - |
| 16.12.2024 | 30,40 | 30,60 | 29,70 | 29,90 | -1,97% | 3,00 |
| 13.12.2024 | 31,60 | 31,70 | 30,30 | 30,50 | -3,48% | - |
| 12.12.2024 | 31,70 | 31,80 | 31,20 | 31,60 | -0,63% | - |
| 11.12.2024 | 31,60 | 32,10 | 31,50 | 31,80 | 0,63% | - |
| 10.12.2024 | 31,80 | 32,00 | 31,10 | 31,60 | -1,25% | - |
| 09.12.2024 | 31,40 | 32,60 | 31,40 | 32,00 | 1,91% | - |
| 06.12.2024 | 31,20 | 31,60 | 31,00 | 31,40 | 0,96% | - |
| 05.12.2024 | 33,00 | 33,00 | 30,90 | 31,10 | -5,76% | - |
| 04.12.2024 | 32,50 | 33,10 | 32,30 | 33,00 | 1,54% | - |
| 03.12.2024 | 33,10 | 33,50 | 32,00 | 32,50 | -1,81% | - |
| 02.12.2024 | 32,10 | 33,30 | 32,10 | 33,10 | 2,80% | - |
| 29.11.2024 | 32,20 | 32,50 | 31,90 | 32,20 | 0,00% | - |
| 28.11.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | - |