20,500€
-3,76%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 20,80 | 20,90 | 20,80 | 20,80 | -2,35% | - |
| 23.09.2025 | 20,80 | 21,30 | 20,80 | 21,30 | 1,43% | - |
| 22.09.2025 | 21,00 | 21,00 | 20,80 | 21,00 | -1,87% | - |
| 19.09.2025 | 21,40 | 21,50 | 21,40 | 21,40 | -0,93% | - |
| 18.09.2025 | 20,40 | 21,70 | 20,40 | 21,60 | 2,86% | - |
| 17.09.2025 | 20,90 | 21,10 | 20,80 | 21,00 | -4,55% | - |
| 12.09.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 3,77% | - |
| 11.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 10.09.2025 | 21,20 | 21,30 | 21,20 | 21,30 | -3,18% | - |
| 08.09.2025 | 22,40 | 22,70 | 21,90 | 22,00 | -1,35% | - |
| 05.09.2025 | 22,10 | 22,90 | 21,80 | 22,30 | 0,90% | - |
| 04.09.2025 | 21,20 | 22,10 | 21,20 | 22,10 | 4,74% | - |
| 03.09.2025 | 21,20 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 02.09.2025 | 21,80 | 21,80 | 20,90 | 21,10 | -2,76% | - |
| 01.09.2025 | 21,80 | 21,80 | 21,60 | 21,70 | 0,00% | - |
| 29.08.2025 | 22,10 | 22,40 | 21,50 | 21,70 | -2,25% | - |
| 28.08.2025 | 21,80 | 22,30 | 21,50 | 22,20 | 1,37% | - |
| 27.08.2025 | 21,60 | 21,90 | 21,30 | 21,90 | 2,82% | - |
| 26.08.2025 | 21,80 | 21,90 | 21,30 | 21,30 | -2,74% | - |
| 25.08.2025 | 22,20 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 22.08.2025 | 21,20 | 22,70 | 21,20 | 22,30 | 6,70% | - |
| 21.08.2025 | 21,10 | 21,30 | 20,70 | 20,90 | -1,88% | - |
| 20.08.2025 | 21,90 | 22,00 | 21,10 | 21,30 | -2,74% | - |
| 19.08.2025 | 21,70 | 22,50 | 21,60 | 21,90 | 0,00% | - |
| 18.08.2025 | 21,60 | 21,90 | 21,40 | 21,90 | 1,39% | - |
| 15.08.2025 | 22,00 | 22,10 | 21,50 | 21,60 | -2,26% | - |
| 14.08.2025 | 22,60 | 22,60 | 21,50 | 22,10 | -2,64% | 44,00 |
| 13.08.2025 | 20,10 | 23,10 | 19,85 | 22,70 | 13,78% | - |
| 12.08.2025 | 16,80 | 20,10 | 16,80 | 19,95 | 16,33% | 10,00 |
| 11.08.2025 | 16,90 | 17,20 | 16,65 | 17,15 | 0,59% | 35,00 |
| 08.08.2025 | 17,00 | 17,35 | 16,75 | 17,05 | 0,00% | - |
| 07.08.2025 | 16,80 | 17,30 | 16,80 | 17,05 | 1,19% | - |
| 06.08.2025 | 17,60 | 17,90 | 16,75 | 16,85 | -4,53% | - |
| 05.08.2025 | 17,40 | 17,90 | 17,35 | 17,65 | 2,02% | - |
| 04.08.2025 | 17,00 | 17,45 | 17,00 | 17,30 | 1,47% | - |
| 01.08.2025 | 18,15 | 18,15 | 16,70 | 17,05 | -6,06% | - |
| 31.07.2025 | 18,30 | 18,40 | 17,90 | 18,15 | -0,55% | - |
| 30.07.2025 | 18,65 | 19,00 | 18,10 | 18,25 | -2,67% | - |
| 29.07.2025 | 18,85 | 19,15 | 18,45 | 18,75 | -0,53% | - |
| 28.07.2025 | 18,90 | 19,35 | 18,80 | 18,85 | -0,26% | - |
| 25.07.2025 | 18,60 | 19,05 | 18,25 | 18,90 | 2,16% | - |
| 24.07.2025 | 19,05 | 19,25 | 18,45 | 18,50 | -3,14% | - |
| 23.07.2025 | 18,65 | 19,40 | 18,65 | 19,10 | 2,41% | - |
| 22.07.2025 | 18,15 | 18,75 | 18,05 | 18,65 | 2,75% | - |
| 21.07.2025 | 18,40 | 18,75 | 18,15 | 18,15 | -1,63% | - |
| 18.07.2025 | 18,65 | 18,75 | 18,05 | 18,45 | -1,34% | - |
| 17.07.2025 | 18,20 | 18,95 | 18,20 | 18,70 | 2,47% | - |
| 16.07.2025 | 18,20 | 18,65 | 17,65 | 18,25 | 0,00% | - |
| 15.07.2025 | 19,10 | 19,50 | 18,25 | 18,25 | -4,70% | - |
| 14.07.2025 | 19,40 | 19,65 | 18,90 | 19,15 | -2,54% | - |
| 11.07.2025 | 19,85 | 19,85 | 19,10 | 19,65 | -0,51% | - |
| 10.07.2025 | 19,55 | 20,10 | 19,45 | 19,75 | 1,02% | - |
| 09.07.2025 | 19,40 | 19,75 | 19,30 | 19,55 | 0,00% | - |
| 08.07.2025 | 18,85 | 19,95 | 18,75 | 19,55 | 3,99% | - |
| 07.07.2025 | 19,20 | 19,45 | 18,75 | 18,80 | -2,08% | - |
| 04.07.2025 | 19,35 | 19,35 | 19,20 | 19,20 | -0,78% | - |
| 03.07.2025 | 19,15 | 19,45 | 19,05 | 19,35 | 1,84% | - |
| 02.07.2025 | 17,80 | 19,05 | 17,80 | 19,00 | 7,04% | - |
| 01.07.2025 | 17,00 | 18,35 | 16,80 | 17,75 | 3,50% | - |
| 30.06.2025 | 17,40 | 17,55 | 17,05 | 17,15 | -1,72% | - |
| 27.06.2025 | 17,60 | 17,95 | 17,25 | 17,45 | -1,13% | - |
| 26.06.2025 | 17,30 | 17,85 | 17,20 | 17,65 | 2,02% | - |
| 25.06.2025 | 17,30 | 17,45 | 17,00 | 17,30 | 0,58% | - |
| 24.06.2025 | 16,70 | 17,40 | 16,70 | 17,20 | 3,93% | - |
| 23.06.2025 | 16,45 | 16,75 | 16,25 | 16,55 | 0,61% | - |
| 20.06.2025 | 16,60 | 17,15 | 16,45 | 16,45 | -0,90% | - |
| 19.06.2025 | 16,80 | 16,90 | 16,60 | 16,60 | -2,06% | - |
| 18.06.2025 | 17,20 | 17,35 | 16,95 | 16,95 | -1,17% | - |
| 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% | - |