25,342$
-2,08%
Echtzeit-Aktienkurs Hillenbrand
Bid:
Ask:
Aktienkurse zur Hillenbrand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,97 | 26,13 | 25,15 | 25,39 | -1,89% | 348.516,00 |
| 28.08.2025 | 25,50 | 26,03 | 25,21 | 25,88 | 2,17% | 636.905,00 |
| 27.08.2025 | 24,73 | 25,48 | 24,58 | 25,33 | 1,40% | 558.890,00 |
| 26.08.2025 | 25,31 | 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 | 24,61 | 24,70 | 24,12 | 24,59 | -0,04% | 442.842,00 |
| 20.08.2025 | 25,58 | 25,58 | 24,58 | 24,60 | -3,76% | 554.600,00 |
| 19.08.2025 | 25,33 | 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 |
| 15.08.2025 | 25,74 | 25,81 | 25,07 | 25,17 | -1,60% | 754.459,00 |
| 14.08.2025 | 25,77 | 25,96 | 24,92 | 25,58 | -3,07% | 1.300.436,00 |
| 13.08.2025 | 23,59 | 27,08 | 23,16 | 26,39 | 12,63% | 2.566.032,00 |
| 12.08.2025 | 20,35 | 23,49 | 19,91 | 23,43 | 18,45% | 1.461.592,00 |
| 11.08.2025 | 19,74 | 20,00 | 19,32 | 19,78 | 0,30% | 707.518,00 |
| 08.08.2025 | 20,05 | 20,22 | 19,54 | 19,72 | -0,60% | 460.233,00 |
| 07.08.2025 | 19,90 | 20,20 | 19,67 | 19,84 | 1,28% | 497.486,00 |
| 06.08.2025 | 20,45 | 20,48 | 19,57 | 19,59 | -4,02% | 399.665,00 |
| 05.08.2025 | 20,31 | 20,64 | 20,10 | 20,41 | 1,39% | 467.601,00 |
| 04.08.2025 | 19,96 | 20,15 | 19,88 | 20,13 | 2,18% | 518.900,00 |
| 01.08.2025 | 20,10 | 20,34 | 19,28 | 19,70 | -4,88% | 622.795,00 |
| 31.07.2025 | 20,72 | 20,99 | 20,40 | 20,71 | -1,05% | 519.657,00 |
| 30.07.2025 | 21,69 | 21,69 | 20,66 | 20,93 | -2,92% | 628.741,00 |
| 29.07.2025 | 21,89 | 22,03 | 21,29 | 21,56 | -1,24% | 438.646,00 |
| 28.07.2025 | 22,55 | 22,55 | 21,78 | 21,83 | -1,36% | 336.888,00 |
| 25.07.2025 | 22,00 | 22,36 | 21,41 | 22,13 | 1,37% | 305.314,00 |
| 24.07.2025 | 22,27 | 22,27 | 21,66 | 21,83 | -2,98% | 321.207,00 |
| 23.07.2025 | 22,14 | 22,58 | 22,02 | 22,50 | 2,83% | 334.317,00 |
| 22.07.2025 | 21,35 | 22,05 | 21,12 | 21,88 | 3,11% | 364.672,00 |
| 21.07.2025 | 21,69 | 21,77 | 21,21 | 21,22 | -0,79% | 405.190,00 |
| 18.07.2025 | 21,72 | 22,03 | 21,07 | 21,39 | -1,06% | 352.706,00 |
| 17.07.2025 | 21,26 | 21,95 | 21,12 | 21,62 | 1,98% | 395.412,00 |
| 16.07.2025 | 21,49 | 21,55 | 20,61 | 21,20 | 0,38% | 378.055,00 |
| 15.07.2025 | 22,48 | 22,61 | 21,10 | 21,12 | -5,25% | 349.017,00 |
| 14.07.2025 | 22,85 | 22,85 | 22,07 | 22,29 | -2,62% | 400.478,00 |
| 11.07.2025 | 22,65 | 22,95 | 22,32 | 22,89 | -1,34% | 479.545,00 |
| 10.07.2025 | 23,03 | 23,60 | 22,84 | 23,20 | 1,44% | 375.658,00 |
| 09.07.2025 | 22,92 | 23,13 | 22,54 | 22,87 | 0,57% | 464.915,00 |
| 08.07.2025 | 22,50 | 23,44 | 22,27 | 22,74 | 2,90% | 673.597,00 |
| 07.07.2025 | 22,38 | 22,76 | 21,94 | 22,10 | -2,69% | 633.250,00 |
| 03.07.2025 | 22,60 | 22,81 | 22,36 | 22,71 | 0,66% | 325.996,00 |
| 02.07.2025 | 21,14 | 22,62 | 20,98 | 22,56 | 7,48% | 1.018.632,00 |
| 01.07.2025 | 19,91 | 21,59 | 19,89 | 20,99 | 4,58% | 631.544,00 |
| 30.06.2025 | 20,51 | 20,55 | 20,00 | 20,07 | -1,71% | 407.480,00 |
| 27.06.2025 | 20,58 | 21,02 | 20,18 | 20,42 | -0,68% | 1.130.500,00 |
| 26.06.2025 | 20,36 | 20,90 | 20,11 | 20,56 | 2,29% | 351.520,00 |
| 25.06.2025 | 20,03 | 20,34 | 19,72 | 20,10 | 0,35% | 418.030,00 |
| 24.06.2025 | 19,63 | 20,21 | 19,36 | 20,03 | 4,11% | 567.874,00 |
| 23.06.2025 | 18,90 | 19,40 | 18,72 | 19,24 | 1,48% | 618.215,00 |
| 20.06.2025 | 19,52 | 19,56 | 18,94 | 18,96 | -1,86% | 687.908,00 |
| 18.06.2025 | 19,58 | 19,99 | 19,32 | 19,32 | -1,98% | 358.925,00 |
| 17.06.2025 | 20,28 | 20,56 | 19,71 | 19,71 | -3,99% | 424.331,00 |
| 16.06.2025 | 20,37 | 20,66 | 20,16 | 20,53 | 1,23% | 513.980,00 |
| 13.06.2025 | 20,95 | 21,11 | 20,21 | 20,28 | -5,59% | 404.308,00 |
| 12.06.2025 | 21,23 | 21,62 | 21,05 | 21,48 | -1,51% | 514.253,00 |
| 11.06.2025 | 22,15 | 22,21 | 21,65 | 21,81 | -0,68% | 337.860,00 |
| 10.06.2025 | 21,80 | 22,26 | 21,49 | 21,96 | 2,52% | 502.449,00 |
| 09.06.2025 | 20,62 | 21,60 | 20,62 | 21,42 | 5,21% | 397.898,00 |
| 06.06.2025 | 20,51 | 20,70 | 20,27 | 20,36 | 2,41% | 275.134,00 |
| 05.06.2025 | 19,85 | 20,19 | 19,66 | 19,88 | -0,60% | 349.560,00 |
| 04.06.2025 | 19,67 | 20,11 | 19,67 | 20,00 | 1,73% | 416.683,00 |
| 03.06.2025 | 18,79 | 19,81 | 18,46 | 19,66 | 5,59% | 442.513,00 |
| 02.06.2025 | 19,59 | 19,59 | 18,47 | 18,62 | -4,71% | 506.649,00 |
| 30.05.2025 | 19,81 | 19,84 | 19,27 | 19,54 | -1,16% | 750.543,00 |
| 29.05.2025 | 19,49 | 19,78 | 19,31 | 19,77 | 2,65% | 480.250,00 |
| 28.05.2025 | 19,95 | 19,95 | 19,25 | 19,26 | -3,12% | 430.214,00 |
| 27.05.2025 | 19,57 | 20,12 | 19,01 | 19,88 | 6,03% | 859.852,00 |
| 23.05.2025 | 18,66 | 18,99 | 18,62 | 18,75 | -2,70% | 544.646,00 |
| 22.05.2025 | 19,70 | 19,70 | 19,19 | 19,27 | -1,93% | 626.676,00 |
| 21.05.2025 | 20,53 | 20,70 | 19,64 | 19,65 | -6,83% | 679.602,00 |
| 20.05.2025 | 21,02 | 21,28 | 20,91 | 21,09 | 0,09% | 382.746,00 |
| 19.05.2025 | 20,79 | 21,42 | 20,79 | 21,07 | -2,90% | 369.213,00 |
| 16.05.2025 | 21,55 | 21,90 | 21,21 | 21,70 | 0,79% | 510.053,00 |
| 15.05.2025 | 22,26 | 22,26 | 21,42 | 21,53 | -4,57% | 379.827,00 |
| 14.05.2025 | 22,76 | 22,92 | 22,39 | 22,56 | -2,42% | 378.373,00 |
| 13.05.2025 | 22,82 | 23,37 | 22,61 | 23,12 | 1,81% | 410.544,00 |
| 12.05.2025 | 22,25 | 23,22 | 22,16 | 22,71 | 9,13% | 516.573,00 |
| 09.05.2025 | 21,08 | 21,32 | 20,64 | 20,81 | -0,34% | 415.654,00 |
| 08.05.2025 | 19,58 | 21,08 | 19,58 | 20,88 | 6,64% | 736.505,00 |
| 07.05.2025 | 19,99 | 20,22 | 19,21 | 19,58 | -0,96% | 682.790,00 |
| 06.05.2025 | 20,14 | 20,47 | 19,77 | 19,77 | -3,42% | 417.772,00 |
| 05.05.2025 | 21,05 | 21,34 | 20,46 | 20,47 | -3,94% | 712.765,00 |
| 02.05.2025 | 21,47 | 22,00 | 21,07 | 21,31 | 2,21% | 891.170,00 |
| 01.05.2025 | 20,36 | 21,17 | 20,28 | 20,85 | 3,06% | 2.428.996,00 |
| 30.04.2025 | 22,03 | 22,23 | 19,88 | 20,23 | -10,61% | 1.819.112,00 |
| 29.04.2025 | 22,45 | 22,84 | 22,28 | 22,63 | 0,76% | 459.033,00 |
| 28.04.2025 | 22,61 | 22,95 | 22,08 | 22,46 | -0,27% | 395.393,00 |
| 25.04.2025 | 22,33 | 22,54 | 21,98 | 22,52 | -0,04% | 354.638,00 |
| 24.04.2025 | 21,31 | 22,70 | 21,08 | 22,53 | 6,02% | 402.796,00 |
| 23.04.2025 | 21,96 | 22,79 | 21,25 | 21,25 | 0,85% | 425.991,00 |
| 22.04.2025 | 20,59 | 21,31 | 20,38 | 21,07 | 3,39% | 399.088,00 |
| 21.04.2025 | 20,34 | 20,43 | 19,92 | 20,38 | -0,97% | 385.536,00 |
| 17.04.2025 | 20,38 | 20,75 | 20,17 | 20,58 | 0,93% | 476.650,00 |
| 16.04.2025 | 20,76 | 21,08 | 20,00 | 20,39 | -2,53% | 326.495,00 |
| 15.04.2025 | 20,71 | 21,40 | 20,65 | 20,92 | 0,10% | 342.027,00 |
| 14.04.2025 | 21,73 | 21,76 | 20,38 | 20,90 | -1,92% | 350.652,00 |
| 11.04.2025 | 20,87 | 21,52 | 20,29 | 21,31 | 1,67% | 443.267,00 |
| 10.04.2025 | 22,14 | 22,16 | 20,28 | 20,96 | -10,35% | 763.523,00 |
| 09.04.2025 | 19,35 | 23,59 | 19,07 | 23,38 | 20,27% | 701.809,00 |
| 08.04.2025 | 21,61 | 21,61 | 18,96 | 19,44 | -5,63% | 771.992,00 |