27,400€
-0,36%
Echtzeit-Aktienkurs Hillenbrand
Bid:
Ask:
Aktienkurse zur Hillenbrand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 27,40 | 27,50 | 27,40 | 27,50 | 0,00% | - |
| 06.11.2025 | 27,70 | 27,70 | 27,50 | 27,50 | 0,36% | - |
| 05.11.2025 | 27,50 | 27,50 | 27,40 | 27,40 | 0,37% | - |
| 04.11.2025 | 27,50 | 27,50 | 27,30 | 27,30 | 0,00% | - |
| 03.11.2025 | 27,50 | 27,50 | 27,30 | 27,30 | -0,73% | - |
| 31.10.2025 | 27,30 | 27,50 | 27,30 | 27,50 | 1,10% | - |
| 29.10.2025 | 27,10 | 27,30 | 26,10 | 27,20 | 1,12% | 1.200,00 |
| 28.10.2025 | 27,10 | 27,10 | 26,90 | 26,90 | -0,74% | - |
| 27.10.2025 | 26,90 | 27,10 | 26,90 | 27,10 | 0,00% | - |
| 24.10.2025 | 27,20 | 27,20 | 27,10 | 27,10 | -0,73% | - |
| 23.10.2025 | 27,10 | 27,30 | 27,10 | 27,30 | 0,74% | - |
| 22.10.2025 | 27,20 | 27,20 | 27,10 | 27,10 | 0,00% | - |
| 20.10.2025 | 27,00 | 27,30 | 26,60 | 27,10 | 1,12% | - |
| 17.10.2025 | 26,90 | 27,00 | 26,50 | 26,80 | -0,74% | - |
| 16.10.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 15.10.2025 | 22,90 | 26,90 | 22,90 | 26,80 | 19,64% | 1,00 |
| 14.10.2025 | 22,70 | 22,80 | 22,10 | 22,40 | 3,23% | - |
| 13.10.2025 | 21,20 | 21,70 | 21,20 | 21,70 | -2,69% | - |
| 10.10.2025 | 22,20 | 22,40 | 22,20 | 22,30 | -1,76% | - |
| 09.10.2025 | 22,60 | 22,70 | 22,50 | 22,70 | 0,44% | - |
| 08.10.2025 | 22,40 | 23,00 | 22,10 | 22,60 | -0,88% | - |
| 07.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 06.10.2025 | 22,80 | 23,40 | 22,80 | 22,90 | -0,87% | - |
| 03.10.2025 | 23,00 | 23,10 | 23,00 | 23,10 | 0,87% | - |
| 02.10.2025 | 23,00 | 23,30 | 22,70 | 22,90 | 0,00% | - |
| 01.10.2025 | 23,30 | 23,30 | 22,90 | 22,90 | -0,43% | - |
| 30.09.2025 | 22,50 | 23,10 | 22,40 | 23,00 | 1,32% | - |
| 29.09.2025 | 22,80 | 22,80 | 22,50 | 22,70 | 5,58% | - |
| 26.09.2025 | 20,00 | 21,50 | 19,90 | 21,50 | 4,37% | - |
| 25.09.2025 | 20,50 | 20,60 | 20,50 | 20,60 | -0,96% | - |
| 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% | - |