26,900€
-0,74%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 27,10 | 27,10 | 26,90 | 27,10 | 0,37% | - |
| 06.02.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -0,37% | - |
| 05.02.2026 | 26,90 | 27,10 | 26,90 | 27,10 | 0,00% | - |
| 04.02.2026 | 26,80 | 27,10 | 26,80 | 27,10 | 0,00% | - |
| 03.02.2026 | 27,10 | 27,30 | 26,90 | 27,10 | 1,50% | - |
| 02.02.2026 | 26,90 | 26,90 | 26,70 | 26,70 | 0,38% | - |
| 30.01.2026 | 26,70 | 26,70 | 26,60 | 26,60 | 0,38% | - |
| 28.01.2026 | 26,70 | 26,70 | 26,50 | 26,50 | -1,49% | - |
| 27.01.2026 | 27,10 | 27,10 | 26,90 | 26,90 | 0,00% | - |
| 26.01.2026 | 27,10 | 27,10 | 26,90 | 26,90 | -1,47% | - |
| 21.01.2026 | 27,20 | 27,30 | 27,20 | 27,30 | 0,74% | - |
| 20.01.2026 | 27,10 | 27,20 | 26,80 | 27,10 | -1,09% | - |
| 13.01.2026 | 27,30 | 27,40 | 27,30 | 27,40 | 1,11% | - |
| 12.01.2026 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | - |
| 09.01.2026 | 27,30 | 27,40 | 27,10 | 27,30 | 1,11% | - |
| 08.01.2026 | 27,40 | 27,40 | 27,00 | 27,00 | -1,10% | - |
| 07.01.2026 | 27,20 | 27,30 | 27,20 | 27,30 | 1,11% | - |
| 06.01.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -0,74% | - |
| 05.01.2026 | 27,10 | 27,20 | 27,00 | 27,20 | 0,37% | - |
| 02.01.2026 | 27,10 | 27,10 | 26,90 | 27,10 | -0,37% | - |
| 30.12.2025 | 26,90 | 27,20 | 26,90 | 27,20 | -1,09% | - |
| 22.12.2025 | 27,00 | 27,50 | 27,00 | 27,50 | 2,23% | - |
| 19.12.2025 | 27,00 | 27,00 | 26,90 | 26,90 | 0,00% | - |
| 18.12.2025 | 27,10 | 27,10 | 26,90 | 26,90 | -0,74% | - |
| 17.12.2025 | 26,90 | 27,10 | 26,90 | 27,10 | -0,73% | - |
| 15.12.2025 | 27,20 | 27,30 | 27,20 | 27,30 | 0,37% | - |
| 12.12.2025 | 27,10 | 27,30 | 27,10 | 27,20 | 0,37% | - |
| 11.12.2025 | 27,30 | 27,30 | 27,10 | 27,10 | -1,09% | - |
| 09.12.2025 | 27,40 | 27,40 | 27,30 | 27,40 | 0,37% | - |
| 02.12.2025 | 27,40 | 27,90 | 27,30 | 27,30 | 0,00% | - |
| 01.12.2025 | 27,40 | 27,50 | 27,30 | 27,30 | -0,36% | - |
| 26.11.2025 | 27,50 | 27,50 | 27,40 | 27,40 | -0,36% | - |
| 25.11.2025 | 27,50 | 27,60 | 27,40 | 27,50 | 1,10% | - |
| 20.11.2025 | 27,20 | 27,50 | 27,20 | 27,20 | 0,00% | - |
| 18.11.2025 | 27,20 | 27,30 | 27,00 | 27,20 | 0,37% | - |
| 14.11.2025 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | - |
| 13.11.2025 | 27,30 | 27,40 | 27,10 | 27,30 | 0,37% | - |
| 11.11.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,09% | - |
| 10.11.2025 | 27,40 | 27,50 | 27,10 | 27,50 | 0,00% | - |
| 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% | - |