20,600€
12,57%
Echtzeit-Aktienkurs HBT Financial
Bid:
Ask:
Aktienkurse zur HBT Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,25 | 21,45 | 19,30 | 21,00 | 14,75% | - |
| 14.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 13.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 10.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 09.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 08.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 07.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 06.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 03.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 02.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 01.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 30.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 29.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 26.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 25.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 24.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 23.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 22.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 19.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 18.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 17.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 16.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 15.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 12.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 10.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 05.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 04.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 03.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 02.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 01.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 29.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 28.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 27.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 26.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 25.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 6,60% | - |
| 22.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 21.08.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 20.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 19.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 18.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 15.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 14.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 13.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 12.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 11.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 08.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 07.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 06.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 05.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 04.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 01.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 31.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 30.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 29.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 28.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 25.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 24.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -15,57% | - |
| 23.07.2025 | 20,40 | 24,40 | 20,40 | 24,40 | 17,31% | 61,00 |
| 22.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 21.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 18.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 17.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 16.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 15.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 14.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 11.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 10.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 09.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 08.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 07.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 04.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 03.07.2025 | 20,20 | 20,20 | 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% | - |