31,810$
0,03%
Echtzeit-Aktienkurs Hillenbrand
Bid:
Ask:
Aktienkurse zur Hillenbrand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 31,80 | 31,86 | 31,77 | 31,81 | 0,03% | 1.117.799,00 |
| 07.01.2026 | 31,86 | 31,87 | 31,80 | 31,80 | -0,16% | 786.842,00 |
| 06.01.2026 | 31,74 | 31,86 | 31,74 | 31,85 | 0,35% | 866.011,00 |
| 05.01.2026 | 31,72 | 31,80 | 31,72 | 31,74 | 0,06% | 782.502,00 |
| 02.01.2026 | 31,78 | 31,78 | 31,71 | 31,72 | 0,00% | 1.004.628,00 |
| 31.12.2025 | 31,77 | 31,77 | 31,72 | 31,72 | -0,03% | 379.172,00 |
| 30.12.2025 | 31,72 | 31,74 | 31,71 | 31,73 | 0,06% | 301.557,00 |
| 29.12.2025 | 31,67 | 31,72 | 31,66 | 31,71 | 0,16% | 843.777,00 |
| 26.12.2025 | 31,69 | 31,71 | 31,64 | 31,66 | -0,09% | 490.912,00 |
| 24.12.2025 | 31,68 | 31,72 | 31,66 | 31,69 | 0,03% | 287.419,00 |
| 23.12.2025 | 31,71 | 31,72 | 31,65 | 31,68 | -0,09% | 612.261,00 |
| 22.12.2025 | 31,69 | 31,71 | 31,66 | 31,71 | 0,16% | 949.252,00 |
| 19.12.2025 | 31,70 | 31,71 | 31,65 | 31,66 | -0,09% | 1.619.657,00 |
| 18.12.2025 | 31,80 | 31,80 | 31,69 | 31,69 | -0,03% | 971.971,00 |
| 17.12.2025 | 31,70 | 31,81 | 31,68 | 31,70 | 0,06% | 1.485.754,00 |
| 16.12.2025 | 31,88 | 31,88 | 31,67 | 31,68 | -0,85% | 1.331.893,00 |
| 15.12.2025 | 31,89 | 31,97 | 31,85 | 31,95 | 0,13% | 1.050.506,00 |
| 12.12.2025 | 31,87 | 31,91 | 31,85 | 31,91 | 0,19% | 651.246,00 |
| 11.12.2025 | 31,85 | 31,88 | 31,84 | 31,85 | 0,06% | 582.381,00 |
| 10.12.2025 | 31,85 | 31,87 | 31,82 | 31,83 | 0,03% | 799.052,00 |
| 09.12.2025 | 31,89 | 31,90 | 31,80 | 31,82 | -0,25% | 907.958,00 |
| 08.12.2025 | 31,84 | 32,07 | 31,84 | 31,90 | 0,19% | 542.140,00 |
| 05.12.2025 | 31,80 | 31,85 | 31,79 | 31,84 | 0,19% | 452.690,00 |
| 04.12.2025 | 31,84 | 31,84 | 31,76 | 31,78 | -0,19% | 678.532,00 |
| 03.12.2025 | 31,80 | 31,84 | 31,80 | 31,84 | 0,13% | 589.343,00 |
| 02.12.2025 | 31,83 | 31,84 | 31,77 | 31,80 | 0,22% | 620.086,00 |
| 01.12.2025 | 31,78 | 31,85 | 31,73 | 31,73 | -0,35% | 584.571,00 |
| 28.11.2025 | 31,62 | 31,85 | 31,62 | 31,84 | 0,54% | 450.023,00 |
| 26.11.2025 | 31,75 | 31,87 | 31,65 | 31,67 | -0,22% | 1.265.226,00 |
| 25.11.2025 | 31,70 | 31,76 | 31,70 | 31,74 | 0,06% | 1.235.390,00 |
| 24.11.2025 | 31,66 | 31,75 | 31,65 | 31,72 | 0,25% | 1.012.124,00 |
| 21.11.2025 | 31,66 | 31,70 | 31,63 | 31,64 | 0,03% | 1.197.583,00 |
| 20.11.2025 | 31,65 | 31,68 | 31,60 | 31,63 | 0,00% | 1.265.134,00 |
| 19.11.2025 | 31,65 | 31,68 | 31,62 | 31,63 | 0,03% | 671.140,00 |
| 18.11.2025 | 31,66 | 31,68 | 31,61 | 31,62 | -0,09% | 723.514,00 |
| 17.11.2025 | 31,65 | 31,69 | 31,54 | 31,65 | 0,03% | 1.381.685,00 |
| 14.11.2025 | 31,65 | 31,69 | 31,60 | 31,64 | -0,06% | 696.416,00 |
| 13.11.2025 | 31,68 | 31,72 | 31,65 | 31,66 | 0,03% | 741.678,00 |
| 12.11.2025 | 31,67 | 31,75 | 31,65 | 31,65 | -0,03% | 841.618,00 |
| 11.11.2025 | 31,67 | 31,69 | 31,65 | 31,66 | 0,00% | 731.986,00 |
| 10.11.2025 | 31,68 | 31,69 | 31,64 | 31,66 | -0,06% | 764.263,00 |
| 07.11.2025 | 31,60 | 31,68 | 31,58 | 31,68 | 0,25% | 1.080.395,00 |
| 06.11.2025 | 31,62 | 31,67 | 31,60 | 31,60 | 0,00% | 834.270,00 |
| 05.11.2025 | 31,60 | 31,66 | 31,60 | 31,60 | 0,10% | 915.530,00 |
| 04.11.2025 | 31,57 | 31,62 | 31,56 | 31,57 | -0,19% | 963.455,00 |
| 03.11.2025 | 31,59 | 31,66 | 31,56 | 31,63 | 0,09% | 1.207.922,00 |
| 31.10.2025 | 31,55 | 31,64 | 31,54 | 31,60 | 0,16% | 1.637.262,00 |
| 30.10.2025 | 31,56 | 31,60 | 31,52 | 31,55 | 0,06% | 2.958.995,00 |
| 29.10.2025 | 31,48 | 31,60 | 31,46 | 31,53 | 0,06% | 2.177.049,00 |
| 28.10.2025 | 31,45 | 31,53 | 31,41 | 31,51 | 0,32% | 2.153.030,00 |
| 27.10.2025 | 31,55 | 31,57 | 31,40 | 31,41 | 0,13% | 1.585.592,00 |
| 24.10.2025 | 31,56 | 31,59 | 31,37 | 31,37 | -0,34% | 1.597.928,00 |
| 23.10.2025 | 31,58 | 31,58 | 31,45 | 31,48 | -0,04% | 1.460.935,00 |
| 22.10.2025 | 31,50 | 31,55 | 31,48 | 31,49 | 0,00% | 1.531.862,00 |
| 21.10.2025 | 31,49 | 31,52 | 31,41 | 31,49 | 0,06% | 2.614.480,00 |
| 20.10.2025 | 31,53 | 31,59 | 31,46 | 31,47 | 0,29% | 1.983.819,00 |
| 17.10.2025 | 31,43 | 31,59 | 31,38 | 31,38 | 0,22% | - |
| 16.10.2025 | 31,27 | 31,40 | 31,24 | 31,31 | 0,00% | 7.622.803,00 |
| 15.10.2025 | 31,41 | 31,44 | 31,16 | 31,31 | 18,20% | 32.096.294,00 |
| 14.10.2025 | 25,49 | 26,53 | 25,49 | 26,49 | 1,07% | 500.476,00 |
| 13.10.2025 | 25,25 | 26,37 | 25,02 | 26,21 | 6,67% | 1.002.522,00 |
| 10.10.2025 | 25,84 | 26,04 | 24,55 | 24,57 | -4,58% | 883.742,00 |
| 09.10.2025 | 26,22 | 26,36 | 25,73 | 25,75 | -1,72% | 474.097,00 |
| 08.10.2025 | 26,17 | 26,60 | 25,68 | 26,20 | 0,77% | 576.862,00 |
| 07.10.2025 | 26,87 | 26,91 | 25,84 | 26,00 | -2,59% | 442.125,00 |
| 06.10.2025 | 27,23 | 27,24 | 26,57 | 26,69 | -0,52% | 582.204,00 |
| 03.10.2025 | 27,22 | 27,59 | 26,76 | 26,83 | -0,63% | 514.504,00 |
| 02.10.2025 | 26,90 | 27,36 | 26,66 | 27,00 | 0,86% | 410.204,00 |
| 01.10.2025 | 26,85 | 27,35 | 26,34 | 26,77 | -1,00% | 549.217,00 |
| 30.09.2025 | 26,45 | 27,30 | 26,36 | 27,04 | 2,27% | 505.572,00 |
| 29.09.2025 | 26,18 | 26,55 | 25,64 | 26,44 | 1,69% | 899.320,00 |
| 26.09.2025 | 23,53 | 26,44 | 23,33 | 26,00 | 11,44% | 2.059.343,00 |
| 25.09.2025 | 23,59 | 23,98 | 22,98 | 23,33 | -3,03% | 733.694,00 |
| 24.09.2025 | 24,45 | 24,68 | 23,96 | 24,06 | -1,88% | 355.265,00 |
| 23.09.2025 | 25,11 | 25,69 | 24,52 | 24,52 | -2,35% | 396.260,00 |
| 22.09.2025 | 24,59 | 25,38 | 24,26 | 25,11 | 1,99% | 448.673,00 |
| 19.09.2025 | 25,34 | 25,34 | 24,57 | 24,62 | -2,73% | 1.267.084,00 |
| 18.09.2025 | 24,64 | 25,62 | 24,34 | 25,31 | 5,11% | 404.236,00 |
| 17.09.2025 | 24,83 | 25,61 | 24,03 | 24,08 | -2,67% | 503.606,00 |
| 16.09.2025 | 24,62 | 24,92 | 24,46 | 24,74 | 0,04% | 261.361,00 |
| 15.09.2025 | 24,46 | 25,03 | 24,21 | 24,73 | 0,65% | 290.458,00 |
| 12.09.2025 | 25,62 | 25,78 | 24,50 | 24,57 | -4,32% | 416.852,00 |
| 11.09.2025 | 24,87 | 25,86 | 24,87 | 25,68 | 3,51% | 412.294,00 |
| 10.09.2025 | 24,91 | 25,20 | 24,70 | 24,81 | -0,44% | 553.308,00 |
| 09.09.2025 | 25,26 | 25,42 | 24,82 | 24,92 | -2,77% | 327.444,00 |
| 08.09.2025 | 26,25 | 26,25 | 25,21 | 25,63 | -2,29% | 341.579,00 |
| 05.09.2025 | 26,07 | 26,88 | 25,85 | 26,23 | 1,79% | 318.470,00 |
| 04.09.2025 | 25,07 | 25,80 | 24,69 | 25,77 | 3,87% | 419.217,00 |
| 03.09.2025 | 24,40 | 24,85 | 24,35 | 24,81 | 0,61% | 568.500,00 |
| 02.09.2025 | 24,79 | 24,98 | 24,36 | 24,66 | -2,88% | 353.327,00 |
| 29.08.2025 | 25,97 | 26,13 | 25,15 | 25,39 | -1,89% | 348.516,00 |
| 28.08.2025 | 25,61 | 26,03 | 25,21 | 25,88 | 2,17% | 636.905,00 |
| 27.08.2025 | 24,58 | 25,48 | 24,58 | 25,33 | 1,40% | 558.890,00 |
| 26.08.2025 | 25,17 | 25,57 | 24,85 | 24,98 | -1,50% | 481.789,00 |
| 25.08.2025 | 25,93 | 25,93 | 25,33 | 25,36 | -2,76% | 396.431,00 |
| 22.08.2025 | 24,88 | 26,63 | 24,72 | 26,08 | 6,06% | 683.075,00 |
| 21.08.2025 | 24,41 | 24,70 | 24,12 | 24,59 | -0,04% | 442.842,00 |
| 20.08.2025 | 25,42 | 25,58 | 24,58 | 24,60 | -3,76% | 554.600,00 |
| 19.08.2025 | 25,46 | 26,26 | 25,25 | 25,56 | 0,99% | 922.819,00 |
| 18.08.2025 | 25,39 | 25,50 | 25,06 | 25,31 | 0,56% | 614.134,00 |