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 |