22,200€
11,00%
Echtzeit-Aktienkurs HBT Financial
Bid:
Ask:
Aktienkurse zur HBT Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,20 | 22,20 | 20,20 | 20,20 | 1,00% | - |
| 02.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 01.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 30.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 27.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | - |
| 26.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 25.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 24.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 23.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 20.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 19.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 18.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 17.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 16.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 13.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -6,28% | - |
| 12.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 11.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 10.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 09.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 06.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 05.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 04.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 03.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 02.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 30.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 29.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -5,64% | - |
| 28.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | - |
| 27.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 26.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 23.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 22.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 21.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 20.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 19.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 16.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 15.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 14.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 13.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 12.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 09.05.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 08.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 07.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 06.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 05.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 02.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 30.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 29.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 28.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 25.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 24.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 23.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 6,32% | - |
| 22.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 17.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 16.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 15.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 14.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 11.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -5,52% | - |
| 10.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | - |
| 09.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 08.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 07.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 04.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -6,52% | - |
| 03.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 02.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 01.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 31.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 28.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 27.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 26.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 25.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 24.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 21.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 20.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 19.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 18.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 17.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 14.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 13.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 12.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 11.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 10.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 07.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 06.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 05.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -7,34% | - |
| 04.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 03.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 28.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 27.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 26.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 25.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 24.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 21.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 20.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 19.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 18.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 17.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 14.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 13.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 12.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 11.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |