24,600€
2,50%
Echtzeit-Aktienkurs Hillenbrand
Bid:
Ask:
Aktienkurse zur Hillenbrand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 24,20 | 25,20 | 24,20 | 24,90 | 2,47% | - |
| 26.09.2024 | 23,80 | 24,60 | 23,80 | 24,30 | 2,53% | - |
| 25.09.2024 | 24,20 | 24,60 | 23,70 | 23,70 | -3,27% | - |
| 24.09.2024 | 24,20 | 24,90 | 24,20 | 24,50 | 0,82% | - |
| 23.09.2024 | 24,20 | 24,80 | 24,20 | 24,30 | 0,00% | - |
| 20.09.2024 | 25,20 | 25,40 | 24,30 | 24,30 | -4,33% | - |
| 19.09.2024 | 24,60 | 25,60 | 24,60 | 25,40 | 2,83% | - |
| 18.09.2024 | 24,60 | 25,20 | 24,30 | 24,70 | 0,00% | - |
| 17.09.2024 | 24,00 | 25,20 | 24,00 | 24,70 | 2,49% | - |
| 16.09.2024 | 24,40 | 24,70 | 24,00 | 24,10 | -2,43% | - |
| 13.09.2024 | 23,80 | 24,90 | 23,80 | 24,70 | 3,78% | - |
| 12.09.2024 | 23,80 | 24,30 | 23,60 | 23,80 | -0,42% | - |
| 11.09.2024 | 23,80 | 24,00 | 23,10 | 23,90 | 0,00% | - |
| 10.09.2024 | 24,80 | 24,90 | 23,90 | 23,90 | -4,02% | - |
| 09.09.2024 | 26,00 | 26,40 | 24,70 | 24,90 | -4,60% | - |
| 06.09.2024 | 27,20 | 27,60 | 26,10 | 26,10 | -3,69% | - |
| 05.09.2024 | 27,90 | 28,10 | 26,80 | 27,10 | -2,87% | - |
| 04.09.2024 | 28,10 | 28,30 | 27,60 | 27,90 | -1,41% | - |
| 03.09.2024 | 29,60 | 29,90 | 28,10 | 28,30 | -5,03% | - |
| 02.09.2024 | 29,80 | 29,80 | 29,70 | 29,80 | 0,00% | - |
| 30.08.2024 | 29,40 | 30,00 | 29,40 | 29,80 | 1,36% | - |
| 29.08.2024 | 28,60 | 30,10 | 28,60 | 29,40 | 2,44% | - |
| 28.08.2024 | 29,50 | 29,50 | 28,70 | 28,70 | -2,05% | - |
| 27.08.2024 | 29,60 | 30,00 | 29,10 | 29,30 | -2,01% | - |
| 26.08.2024 | 30,00 | 30,80 | 29,90 | 29,90 | -0,33% | - |
| 23.08.2024 | 29,40 | 30,50 | 29,40 | 30,00 | 1,69% | - |
| 22.08.2024 | 30,00 | 30,30 | 29,50 | 29,50 | -1,34% | - |
| 21.08.2024 | 29,50 | 30,20 | 29,40 | 29,90 | 1,36% | - |
| 20.08.2024 | 30,70 | 30,70 | 29,50 | 29,50 | -3,91% | - |
| 19.08.2024 | 30,00 | 31,00 | 30,00 | 30,70 | 0,66% | - |
| 16.08.2024 | 30,60 | 30,90 | 30,30 | 30,50 | -0,97% | - |
| 15.08.2024 | 30,20 | 31,60 | 30,20 | 30,80 | 1,32% | - |
| 14.08.2024 | 31,30 | 31,70 | 29,90 | 30,40 | -2,56% | - |
| 13.08.2024 | 30,70 | 31,30 | 30,30 | 31,20 | 1,63% | - |
| 12.08.2024 | 32,60 | 33,00 | 30,50 | 30,70 | -6,69% | - |
| 09.08.2024 | 33,00 | 33,50 | 32,40 | 32,90 | -1,50% | - |
| 08.08.2024 | 34,70 | 35,50 | 33,10 | 33,40 | -4,02% | - |
| 07.08.2024 | 35,80 | 36,70 | 34,70 | 34,80 | -2,79% | - |
| 06.08.2024 | 35,60 | 36,10 | 35,00 | 35,80 | 1,42% | - |
| 05.08.2024 | 36,10 | 36,30 | 34,10 | 35,30 | -3,29% | - |
| 02.08.2024 | 38,30 | 38,30 | 36,30 | 36,50 | -5,44% | 1,00 |
| 01.08.2024 | 40,90 | 41,30 | 38,50 | 38,60 | -5,62% | - |
| 31.07.2024 | 39,40 | 41,90 | 39,40 | 40,90 | 3,02% | - |
| 30.07.2024 | 39,20 | 40,10 | 39,20 | 39,70 | 0,00% | - |
| 29.07.2024 | 41,00 | 41,20 | 39,60 | 39,70 | -2,93% | - |
| 26.07.2024 | 39,80 | 40,90 | 39,80 | 40,90 | 2,76% | - |
| 25.07.2024 | 39,20 | 41,00 | 39,10 | 39,80 | 1,53% | - |
| 24.07.2024 | 41,50 | 41,80 | 39,10 | 39,20 | -5,77% | - |
| 23.07.2024 | 40,80 | 42,00 | 40,30 | 41,60 | 1,71% | - |
| 22.07.2024 | 39,50 | 40,90 | 39,10 | 40,90 | 3,54% | - |
| 19.07.2024 | 39,00 | 39,80 | 38,90 | 39,50 | 0,51% | - |
| 18.07.2024 | 39,60 | 40,60 | 38,90 | 39,30 | -1,75% | - |
| 17.07.2024 | 40,40 | 41,20 | 39,80 | 40,00 | -2,20% | - |
| 16.07.2024 | 39,20 | 41,30 | 39,20 | 40,90 | 3,54% | - |
| 15.07.2024 | 39,20 | 40,10 | 39,10 | 39,50 | 1,02% | - |
| 12.07.2024 | 39,60 | 40,00 | 39,00 | 39,10 | -1,01% | - |
| 11.07.2024 | 37,40 | 39,90 | 37,40 | 39,50 | 4,22% | - |
| 10.07.2024 | 35,20 | 37,90 | 35,20 | 37,90 | 7,98% | - |
| 09.07.2024 | 36,10 | 36,30 | 35,10 | 35,10 | -2,77% | - |
| 08.07.2024 | 35,60 | 36,30 | 35,50 | 36,10 | 1,69% | - |
| 05.07.2024 | 35,80 | 35,90 | 35,20 | 35,50 | -1,11% | - |
| 04.07.2024 | 35,90 | 36,10 | 35,90 | 35,90 | -1,10% | - |
| 03.07.2024 | 35,20 | 37,10 | 35,20 | 36,30 | 1,68% | - |
| 02.07.2024 | 35,20 | 36,00 | 35,20 | 35,70 | 0,56% | - |
| 01.07.2024 | 37,20 | 37,50 | 35,40 | 35,50 | -4,83% | - |
| 28.06.2024 | 37,70 | 38,30 | 37,10 | 37,30 | -1,06% | - |
| 27.06.2024 | 38,20 | 38,60 | 37,70 | 37,70 | -1,57% | - |
| 26.06.2024 | 38,40 | 38,70 | 37,90 | 38,30 | 0,00% | - |
| 25.06.2024 | 38,20 | 38,80 | 37,80 | 38,30 | -1,03% | - |
| 24.06.2024 | 38,60 | 39,60 | 38,60 | 38,70 | -1,02% | - |
| 21.06.2024 | 39,00 | 40,20 | 38,50 | 39,10 | 0,51% | - |
| 20.06.2024 | 38,90 | 39,30 | 38,60 | 38,90 | 0,26% | - |
| 19.06.2024 | 38,40 | 38,80 | 38,40 | 38,80 | -0,26% | - |
| 18.06.2024 | 39,40 | 39,50 | 38,80 | 38,90 | -1,02% | - |
| 17.06.2024 | 38,80 | 39,50 | 38,50 | 39,30 | 0,26% | - |
| 14.06.2024 | 39,80 | 39,80 | 38,50 | 39,20 | -1,51% | - |
| 13.06.2024 | 39,80 | 40,30 | 39,40 | 39,80 | -1,00% | - |
| 12.06.2024 | 39,40 | 41,20 | 39,40 | 40,20 | 1,77% | - |
| 11.06.2024 | 39,60 | 40,00 | 39,30 | 39,50 | -1,25% | - |
| 10.06.2024 | 39,80 | 40,30 | 39,40 | 40,00 | -0,25% | - |
| 07.06.2024 | 40,20 | 40,50 | 39,80 | 40,10 | -0,50% | - |
| 06.06.2024 | 40,40 | 41,00 | 40,20 | 40,30 | -1,47% | - |
| 05.06.2024 | 40,80 | 41,40 | 40,70 | 40,90 | 0,49% | - |
| 04.06.2024 | 41,00 | 41,60 | 40,70 | 40,70 | -2,16% | - |
| 03.06.2024 | 43,00 | 43,50 | 41,10 | 41,60 | -3,03% | - |
| 31.05.2024 | 42,00 | 43,20 | 42,00 | 42,90 | 1,42% | - |
| 30.05.2024 | 40,40 | 42,30 | 40,40 | 42,30 | 3,68% | - |
| 29.05.2024 | 40,00 | 40,90 | 40,00 | 40,80 | 0,49% | - |
| 28.05.2024 | 40,90 | 41,30 | 40,20 | 40,60 | -0,98% | - |
| 27.05.2024 | 41,00 | 41,00 | 40,90 | 41,00 | 0,00% | - |
| 24.05.2024 | 40,60 | 41,00 | 40,40 | 41,00 | 1,23% | - |
| 23.05.2024 | 40,60 | 41,40 | 40,10 | 40,50 | -1,46% | - |
| 22.05.2024 | 40,80 | 41,50 | 40,70 | 41,10 | -0,24% | - |
| 21.05.2024 | 41,40 | 41,60 | 41,00 | 41,20 | -0,48% | - |
| 20.05.2024 | 41,20 | 42,20 | 41,20 | 41,40 | -0,72% | - |
| 17.05.2024 | 40,80 | 41,80 | 40,80 | 41,70 | 1,46% | - |
| 16.05.2024 | 41,70 | 41,80 | 40,60 | 41,10 | -1,44% | - |
| 15.05.2024 | 41,00 | 41,80 | 41,00 | 41,70 | 1,71% | - |
| 14.05.2024 | 40,60 | 41,30 | 40,50 | 41,00 | 0,74% | - |
| 13.05.2024 | 40,60 | 41,00 | 40,30 | 40,70 | 0,00% | - |