Hillenbrand Inc.
[WKN: A0NHFB | ISIN: US4315711089]
Aktienkurse
24,696$ -0,70%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid: Ask:

Aktienkurse zur Hillenbrand Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 26,07 26,35 24,80 24,87 -5,08% 326.496,00
12.03.2025 26,79 26,90 26,10 26,20 -1,36% 497.501,00
11.03.2025 26,34 26,61 25,66 26,56 1,61% 647.582,00
10.03.2025 27,24 27,42 25,98 26,14 -5,05% 434.370,00
07.03.2025 27,62 27,91 27,12 27,53 -0,69% 344.016,00
06.03.2025 26,85 27,84 26,66 27,72 1,80% 375.092,00
05.03.2025 27,08 27,55 26,70 27,23 0,96% 300.245,00
04.03.2025 27,10 27,59 26,43 26,97 -2,25% 401.587,00
03.03.2025 30,05 30,05 27,46 27,59 -7,73% 509.621,00
28.02.2025 29,25 30,16 29,14 29,90 1,91% 386.658,00
27.02.2025 30,20 30,33 29,30 29,34 -3,52% 268.135,00
26.02.2025 30,54 31,17 30,31 30,41 0,23% 348.884,00
25.02.2025 30,36 31,00 30,12 30,34 0,26% 539.154,00
24.02.2025 31,08 31,13 30,25 30,26 -2,04% 513.493,00
21.02.2025 32,97 32,97 30,88 30,89 -4,78% 351.333,00
20.02.2025 33,14 33,58 32,36 32,44 -2,76% 339.900,00
19.02.2025 34,50 34,62 33,19 33,36 -4,63% 527.394,00
18.02.2025 34,81 35,22 34,67 34,98 0,24% 324.020,00
17.02.2025 34,78 34,90 34,78 34,90 0,19% -
14.02.2025 34,97 35,48 34,64 34,83 0,64% 466.072,00
13.02.2025 33,60 34,94 33,38 34,61 3,38% 684.678,00
12.02.2025 33,53 34,05 33,26 33,48 -2,36% 695.810,00
11.02.2025 33,79 34,30 32,91 34,29 2,88% 727.122,00
10.02.2025 31,52 33,43 31,17 33,33 6,49% 766.293,00
07.02.2025 31,53 31,84 30,98 31,30 -0,54% 961.748,00
06.02.2025 31,01 32,15 29,05 31,47 -7,30% 1.463.119,00
05.02.2025 33,81 34,07 33,03 33,95 0,50% 478.531,00
04.02.2025 32,76 33,88 32,73 33,78 3,05% 429.032,00
03.02.2025 33,05 33,20 32,16 32,78 -3,56% 322.820,00
31.01.2025 34,06 34,79 33,86 33,99 -0,50% 385.168,00
30.01.2025 34,45 34,57 33,99 34,16 1,21% 337.232,00
29.01.2025 33,86 34,22 33,50 33,75 -1,08% 285.327,00
28.01.2025 34,34 34,82 34,03 34,12 -0,70% 312.218,00
27.01.2025 34,61 35,35 34,13 34,36 -1,91% 310.995,00
24.01.2025 35,09 35,38 34,85 35,03 -0,85% 239.403,00
23.01.2025 35,17 35,59 34,61 35,33 0,45% 372.104,00
22.01.2025 34,89 35,33 34,53 35,17 0,17% 463.156,00
21.01.2025 34,37 35,25 34,16 35,11 3,42% 362.787,00
17.01.2025 33,99 34,30 33,45 33,95 1,37% 423.837,00
16.01.2025 33,30 33,67 32,94 33,49 0,84% 367.666,00
15.01.2025 33,59 33,59 32,79 33,21 1,96% 411.022,00
14.01.2025 32,25 32,62 31,56 32,57 2,87% 407.527,00
13.01.2025 30,68 31,66 30,48 31,66 2,89% 359.376,00
10.01.2025 30,52 30,89 30,25 30,77 -1,00% 364.486,00
08.01.2025 30,71 31,26 30,47 31,08 -0,32% 397.359,00
07.01.2025 31,35 31,35 30,71 31,18 0,16% 365.819,00
06.01.2025 31,04 31,79 30,96 31,13 0,91% 377.524,00
03.01.2025 30,66 30,97 30,12 30,85 1,31% 298.385,00
02.01.2025 31,38 31,38 30,21 30,45 -1,07% 301.517,00
31.12.2024 30,97 31,35 30,67 30,78 0,03% 271.849,00
30.12.2024 30,41 30,88 30,19 30,77 0,46% 339.428,00
27.12.2024 30,70 31,10 30,32 30,63 -1,26% 310.210,00
26.12.2024 30,40 31,07 30,36 31,02 0,91% 210.736,00
24.12.2024 30,06 30,74 29,81 30,74 2,30% 170.122,00
23.12.2024 29,52 30,11 29,46 30,05 0,77% 406.897,00
20.12.2024 28,77 30,08 28,29 29,82 2,58% 1.813.505,00
19.12.2024 29,88 30,34 28,91 29,07 -1,89% 537.067,00
18.12.2024 31,21 31,53 29,24 29,63 -3,83% 391.226,00
17.12.2024 31,27 31,51 30,51 30,81 -2,19% 478.158,00
16.12.2024 31,39 31,76 31,10 31,50 -1,99% 484.213,00
13.12.2024 32,76 32,92 31,82 32,14 -2,58% 390.275,00
12.12.2024 33,29 33,38 32,66 32,99 -1,11% 291.758,00
11.12.2024 33,55 33,69 33,02 33,36 0,09% 754.878,00
10.12.2024 33,33 33,62 32,63 33,33 -0,86% 353.732,00
09.12.2024 33,80 34,43 33,58 33,62 1,33% 404.975,00
06.12.2024 33,25 33,39 32,80 33,18 0,70% 369.627,00
05.12.2024 34,57 34,57 32,66 32,95 -4,93% 413.218,00
04.12.2024 34,08 34,76 33,78 34,66 1,70% 376.873,00
03.12.2024 35,04 35,09 33,69 34,08 -1,98% 297.841,00
02.12.2024 34,12 34,97 33,77 34,77 2,17% 376.078,00
29.11.2024 34,27 34,32 33,73 34,03 0,56% 259.616,00
27.11.2024 33,91 34,62 33,66 33,84 -0,21% 342.657,00
26.11.2024 34,36 34,42 33,59 33,91 -1,82% 609.571,00
25.11.2024 34,00 35,47 33,89 34,54 2,25% 727.623,00
22.11.2024 33,09 33,98 32,96 33,78 2,46% 496.795,00
21.11.2024 32,24 33,70 31,97 32,97 3,55% 399.995,00
20.11.2024 31,18 31,92 30,98 31,84 1,30% 462.901,00
19.11.2024 31,50 31,94 31,33 31,43 -2,51% 474.199,00
18.11.2024 32,87 33,10 32,01 32,24 -1,62% 594.416,00
15.11.2024 33,96 34,01 32,24 32,77 -2,76% 490.820,00
14.11.2024 33,10 35,33 32,97 33,70 11,70% 1.179.187,00
13.11.2024 30,85 31,05 30,04 30,17 -1,73% 538.314,00
12.11.2024 31,71 31,73 30,50 30,70 -3,61% 415.382,00
11.11.2024 31,41 32,12 31,20 31,85 2,64% 345.963,00
08.11.2024 31,22 31,31 30,57 31,03 -0,51% 386.006,00
07.11.2024 31,85 31,88 30,92 31,19 -2,38% 291.649,00
06.11.2024 31,12 32,35 31,12 31,95 10,17% 525.687,00
05.11.2024 27,74 29,06 27,54 29,00 3,65% 302.551,00
04.11.2024 27,67 28,81 27,66 27,98 0,68% 271.570,00
01.11.2024 27,80 28,19 27,70 27,79 0,87% 280.039,00
31.10.2024 27,88 28,00 27,53 27,55 -1,11% 228.470,00
30.10.2024 27,71 28,51 27,71 27,86 -0,14% 271.137,00
29.10.2024 27,84 27,91 27,36 27,90 -1,06% 281.219,00
28.10.2024 27,79 28,33 27,79 28,20 2,66% 378.259,00
25.10.2024 27,90 27,98 27,35 27,47 -0,62% 253.186,00
24.10.2024 28,00 28,00 27,28 27,64 -1,36% 369.535,00
23.10.2024 27,87 28,11 27,63 28,02 -0,07% 437.956,00
22.10.2024 27,74 28,20 27,42 28,04 0,50% 350.422,00
21.10.2024 28,36 28,43 27,62 27,90 -1,41% 434.785,00
18.10.2024 28,63 28,63 27,98 28,30 -0,35% 447.211,00