32,200€
3,87%
Echtzeit-Aktienkurs HBT Financial
Bid:
Ask:
Aktienkurse zur HBT Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 19.10.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 16.10.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 15.10.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 100,00 |
| 14.10.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 13.10.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 12.10.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 09.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 08.10.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 07.10.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 06.10.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 05.10.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 02.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 01.10.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 30.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 29.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 28.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 25.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 24.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 23.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 22.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 21.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 18.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 17.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 16.09.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 15.09.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 14.09.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 11.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 10.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 09.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 08.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 07.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 04.09.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 03.09.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 02.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 01.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 31.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 28.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 27.08.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 26.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 25.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 24.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 21.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 20.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 19.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 18.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 17.08.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 14.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 13.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 12.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 11.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 10.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 07.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 06.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 05.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 04.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 03.08.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 31.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 30.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 29.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 4,70% | - |
| 28.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 27.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | - |
| 24.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 23.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 22.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 21.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 20.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 17.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 16.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 15.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 14.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 13.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 10.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 09.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 08.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 07.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 06.07.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | 75,00 |
| 03.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 02.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 01.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 30.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 29.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 26.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 25.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 24.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 6,15% | - |
| 23.06.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -0,76% | 280,00 |
| 22.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 18.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 17.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 16.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | - |
| 15.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 12.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 11.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
| 10.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 09.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 08.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 05.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 04.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 03.06.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |