26,600€
-1,12%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 09.02.2026 | 27,10 | 27,10 | 26,80 | 26,90 | 0,37% | - |
| 06.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 05.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 04.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 03.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 02.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 30.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 29.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,87% | - |
| 28.01.2026 | 26,70 | 26,80 | 26,50 | 26,70 | 0,38% | - |
| 27.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 26.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 23.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 22.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 21.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 20.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 19.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,55% | - |
| 16.01.2026 | 27,50 | 27,50 | 27,30 | 27,50 | 0,00% | - |
| 15.01.2026 | 27,30 | 27,60 | 27,30 | 27,50 | 0,73% | - |
| 14.01.2026 | 27,30 | 27,50 | 27,20 | 27,30 | 55,11% | - |
| 06.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 22.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 09.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -30,40% | - |
| 07.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 05.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -22,84% | - |
| 20.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 8,72% | - |
| 08.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | - |
| 15.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 6,12% | - |
| 12.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 22,50% | - |
| 14.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 10.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -10,95% | - |
| 05.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -22,60% | - |
| 05.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -5,85% | - |
| 02.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -6,93% | - |
| 01.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 31.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 30.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 29.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 4,12% | - |
| 19.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 18.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 17.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 12.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 12,57% | - |
| 10.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -5,41% | - |
| 01.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 28.06.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 25.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 24.06.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 14.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 13.06.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 12.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 07.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 06.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 05.06.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 04.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -3,32% | - |
| 03.06.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 31.05.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,96% | - |
| 22.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 17.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 16.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 10.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 08.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 6,74% | - |
| 03.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -15,35% | - |
| 30.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 29.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 26.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | - |
| 19.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 18.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 16.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 15.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 11.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -3,98% | - |
| 10.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 05.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 04.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 03.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 28.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 25.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 4,13% | - |
| 20.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 19.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 15.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 14.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 12.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 11.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 01.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 29.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 28.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 27.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 26.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 14.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 13.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,79% | - |
| 12.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 01.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 26.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 25.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 24.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 23.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 22.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 4,06% | - |
| 18.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 17.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 16.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 15.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |