26,500€
6,00%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,70 | 26,10 | 25,30 | 26,00 | 4,00% | - |
| 04.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 01.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 31.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 30.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 29.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 28.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 24.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 23.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 22.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 21.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 18.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 17.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 16.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,79% | - |
| 15.10.2024 | 24,50 | 25,10 | 24,20 | 25,10 | 4,58% | - |
| 14.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 11.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 10.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 09.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -6,56% | - |
| 08.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 07.10.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 5,04% | 750,00 |
| 04.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 03.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 02.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 01.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 30.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 27.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 26.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 25.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 23.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 20.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 19.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 18.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 17.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 16.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 13.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 12.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 11.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 10.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -5,38% | - |
| 09.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 06.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 05.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 04.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -6,08% | - |
| 03.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 02.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 30.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 29.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 28.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 27.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 26.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | 350,00 |
| 23.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 22.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 21.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 20.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 19.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 16.08.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 15.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 14.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 13.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -6,75% | - |
| 12.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 09.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -5,17% | - |
| 08.08.2024 | 34,40 | 34,80 | 34,40 | 34,80 | -2,79% | 30,00 |
| 07.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 06.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 05.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -5,79% | - |
| 02.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -6,40% | - |
| 01.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 31.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 30.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | - |
| 29.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 26.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 25.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -5,37% | - |
| 24.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 23.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 22.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 19.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 18.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 17.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 16.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 15.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 12.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 4,81% | - |
| 11.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 6,86% | - |
| 10.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 09.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 08.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 05.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 04.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 03.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 02.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | - |
| 01.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 28.06.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 27.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 26.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 25.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 24.06.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 21.06.2024 | 38,60 | 39,40 | 38,60 | 39,40 | 2,07% | 260,00 |
| 20.06.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 19.06.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |