17,200€
-1,71%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 17,15 | 17,40 | 17,00 | 17,25 | 0,58% | - |
| 17.06.2025 | 17,70 | 17,80 | 17,15 | 17,15 | -3,38% | - |
| 16.06.2025 | 17,20 | 17,85 | 17,20 | 17,75 | 1,14% | 60,00 |
| 13.06.2025 | 18,40 | 18,50 | 17,50 | 17,55 | -5,39% | - |
| 12.06.2025 | 18,85 | 18,90 | 18,15 | 18,55 | -2,37% | - |
| 11.06.2025 | 18,90 | 19,40 | 18,80 | 19,00 | -1,30% | - |
| 10.06.2025 | 18,75 | 19,50 | 18,65 | 19,25 | 2,67% | - |
| 09.06.2025 | 17,80 | 18,90 | 17,80 | 18,75 | 5,04% | - |
| 06.06.2025 | 17,20 | 18,15 | 17,20 | 17,85 | 2,88% | - |
| 05.06.2025 | 17,50 | 17,70 | 17,00 | 17,35 | -1,14% | - |
| 04.06.2025 | 17,10 | 17,60 | 17,10 | 17,55 | 1,74% | - |
| 03.06.2025 | 16,10 | 17,45 | 16,10 | 17,25 | 6,15% | - |
| 02.06.2025 | 16,90 | 17,10 | 16,15 | 16,25 | -5,25% | 60,00 |
| 30.05.2025 | 17,45 | 17,50 | 17,05 | 17,15 | -1,44% | - |
| 29.05.2025 | 17,35 | 17,40 | 17,00 | 17,40 | 2,05% | - |
| 28.05.2025 | 17,55 | 17,70 | 17,05 | 17,05 | -2,85% | - |
| 27.05.2025 | 16,50 | 17,75 | 16,50 | 17,55 | 5,09% | - |
| 26.05.2025 | 16,40 | 16,80 | 16,40 | 16,70 | 1,21% | - |
| 23.05.2025 | 17,00 | 17,10 | 16,40 | 16,50 | -3,23% | - |
| 22.05.2025 | 17,10 | 17,40 | 17,00 | 17,05 | -1,73% | 60,00 |
| 21.05.2025 | 18,30 | 18,60 | 17,35 | 17,35 | -7,22% | - |
| 20.05.2025 | 18,50 | 18,90 | 18,50 | 18,70 | -0,27% | 60,00 |
| 19.05.2025 | 19,00 | 19,25 | 18,65 | 18,75 | -3,60% | - |
| 16.05.2025 | 19,20 | 19,65 | 19,00 | 19,45 | 1,04% | - |
| 15.05.2025 | 19,80 | 20,15 | 19,15 | 19,25 | -4,23% | - |
| 14.05.2025 | 20,60 | 20,70 | 20,05 | 20,10 | -2,90% | - |
| 13.05.2025 | 20,40 | 20,90 | 20,20 | 20,70 | 0,98% | - |
| 12.05.2025 | 18,75 | 20,90 | 18,75 | 20,50 | 11,11% | - |
| 09.05.2025 | 18,40 | 18,90 | 18,35 | 18,45 | 7,27% | - |
| 08.05.2025 | 17,20 | 18,80 | 17,20 | 17,20 | -0,86% | - |
| 07.05.2025 | 17,50 | 17,80 | 16,95 | 17,35 | -0,29% | - |
| 06.05.2025 | 17,80 | 18,10 | 17,35 | 17,40 | -3,87% | - |
| 05.05.2025 | 18,70 | 18,85 | 18,05 | 18,10 | -3,98% | - |
| 02.05.2025 | 18,40 | 19,30 | 18,30 | 18,85 | 5,01% | - |
| 30.04.2025 | 19,15 | 19,60 | 17,55 | 17,95 | -9,80% | - |
| 29.04.2025 | 19,75 | 20,10 | 19,50 | 19,90 | 1,02% | - |
| 28.04.2025 | 19,75 | 20,20 | 19,35 | 19,70 | -0,51% | - |
| 25.04.2025 | 19,80 | 19,95 | 19,35 | 19,80 | 0,00% | - |
| 24.04.2025 | 18,65 | 19,90 | 18,55 | 19,80 | 5,60% | - |
| 23.04.2025 | 18,50 | 19,95 | 18,50 | 18,75 | 1,63% | - |
| 22.04.2025 | 17,30 | 18,65 | 17,30 | 18,45 | 2,22% | 200,00 |
| 17.04.2025 | 17,90 | 18,30 | 17,70 | 18,05 | 0,84% | - |
| 16.04.2025 | 18,25 | 18,50 | 17,55 | 17,90 | -3,50% | - |
| 15.04.2025 | 18,40 | 18,95 | 18,25 | 18,55 | 0,82% | - |
| 14.04.2025 | 18,80 | 19,30 | 17,95 | 18,40 | -1,87% | - |
| 11.04.2025 | 18,80 | 19,00 | 17,80 | 18,75 | 0,27% | - |
| 10.04.2025 | 21,20 | 21,40 | 18,15 | 18,70 | -12,21% | - |
| 09.04.2025 | 17,30 | 21,60 | 17,20 | 21,30 | 20,00% | - |
| 08.04.2025 | 19,05 | 19,50 | 17,30 | 17,75 | -5,84% | - |
| 07.04.2025 | 17,65 | 19,15 | 16,80 | 18,85 | 3,29% | - |
| 04.04.2025 | 19,40 | 19,45 | 17,40 | 18,25 | -6,65% | 50,00 |
| 03.04.2025 | 22,10 | 22,20 | 19,35 | 19,55 | -14,63% | - |
| 02.04.2025 | 22,10 | 22,90 | 21,80 | 22,90 | 3,62% | - |
| 01.04.2025 | 22,20 | 22,40 | 21,50 | 22,10 | -0,90% | - |
| 31.03.2025 | 22,80 | 23,10 | 22,20 | 22,30 | -2,62% | - |
| 28.03.2025 | 23,70 | 24,20 | 22,80 | 22,90 | -6,15% | - |
| 27.03.2025 | 24,30 | 24,40 | 23,20 | 24,40 | 0,00% | - |
| 26.03.2025 | 23,90 | 24,90 | 23,70 | 24,40 | 0,00% | - |
| 25.03.2025 | 24,30 | 24,50 | 23,70 | 24,40 | 0,83% | - |
| 24.03.2025 | 23,80 | 25,20 | 23,70 | 24,20 | 0,00% | - |
| 21.03.2025 | 24,20 | 24,20 | 23,00 | 24,20 | -1,63% | - |
| 20.03.2025 | 24,00 | 24,60 | 23,70 | 24,60 | 2,50% | - |
| 19.03.2025 | 23,00 | 25,90 | 22,90 | 24,00 | -1,64% | - |
| 18.03.2025 | 23,60 | 24,40 | 22,70 | 24,40 | 1,67% | - |
| 17.03.2025 | 23,30 | 24,40 | 23,10 | 24,00 | -0,41% | - |
| 14.03.2025 | 22,70 | 24,10 | 22,70 | 24,10 | -1,23% | - |
| 13.03.2025 | 24,00 | 24,40 | 22,90 | 24,40 | -0,81% | - |
| 12.03.2025 | 24,70 | 25,00 | 23,90 | 24,60 | 2,07% | - |
| 11.03.2025 | 24,00 | 25,10 | 23,50 | 24,10 | -2,82% | - |
| 10.03.2025 | 25,30 | 25,40 | 24,00 | 24,80 | -1,98% | - |
| 07.03.2025 | 25,60 | 25,80 | 25,00 | 25,30 | -1,56% | 51,00 |
| 06.03.2025 | 25,00 | 25,90 | 24,70 | 25,70 | 1,58% | 196,00 |
| 05.03.2025 | 25,50 | 25,60 | 24,80 | 25,30 | -0,78% | 760,00 |
| 04.03.2025 | 26,00 | 26,30 | 25,10 | 25,50 | -3,04% | - |
| 03.03.2025 | 28,40 | 28,80 | 26,30 | 26,30 | -9,00% | - |
| 28.02.2025 | 28,30 | 29,00 | 28,00 | 28,90 | 2,12% | - |
| 27.02.2025 | 29,10 | 29,50 | 28,10 | 28,30 | -2,41% | - |
| 26.02.2025 | 28,90 | 29,80 | 28,90 | 29,00 | 0,35% | - |
| 25.02.2025 | 28,60 | 29,50 | 28,60 | 28,90 | 0,00% | - |
| 24.02.2025 | 29,20 | 29,70 | 28,90 | 28,90 | -2,03% | - |
| 21.02.2025 | 30,60 | 31,70 | 29,50 | 29,50 | -4,53% | - |
| 20.02.2025 | 32,00 | 32,20 | 30,90 | 30,90 | -3,44% | - |
| 19.02.2025 | 33,40 | 33,50 | 31,90 | 32,00 | -4,48% | - |
| 18.02.2025 | 33,40 | 33,70 | 33,20 | 33,50 | 0,30% | - |
| 17.02.2025 | 33,20 | 33,40 | 33,20 | 33,40 | 0,60% | - |
| 14.02.2025 | 33,20 | 33,80 | 32,90 | 33,20 | 0,30% | - |
| 13.02.2025 | 32,20 | 33,40 | 32,00 | 33,10 | 2,48% | - |
| 12.02.2025 | 33,00 | 33,20 | 32,10 | 32,30 | -2,42% | - |
| 11.02.2025 | 32,60 | 33,10 | 31,80 | 33,10 | 2,48% | - |
| 10.02.2025 | 30,00 | 32,50 | 30,00 | 32,30 | 6,60% | - |
| 07.02.2025 | 30,30 | 30,70 | 29,80 | 30,30 | 0,00% | - |
| 06.02.2025 | 32,80 | 32,80 | 28,00 | 30,30 | -7,34% | - |
| 05.02.2025 | 32,00 | 32,70 | 31,70 | 32,70 | 0,62% | - |
| 04.02.2025 | 31,40 | 32,70 | 31,40 | 32,50 | 2,20% | - |
| 03.02.2025 | 32,20 | 32,90 | 31,30 | 31,80 | -2,75% | - |
| 31.01.2025 | 32,60 | 33,40 | 32,60 | 32,70 | -0,61% | - |
| 30.01.2025 | 32,00 | 33,10 | 32,00 | 32,90 | 1,23% | - |
| 29.01.2025 | 32,60 | 32,90 | 32,20 | 32,50 | -0,61% | - |
| 28.01.2025 | 32,80 | 33,40 | 32,60 | 32,70 | 0,00% | - |
| 27.01.2025 | 32,80 | 33,70 | 32,50 | 32,70 | -1,80% | - |