28,341$
1,29%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 27,90 | 28,32 | 27,78 | 28,31 | 1,19% | - |
| 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 |
| 17.10.2024 | 28,17 | 28,43 | 27,58 | 28,40 | 0,78% | 356.947,00 |
| 16.10.2024 | 27,37 | 28,37 | 27,13 | 28,18 | 3,79% | 522.467,00 |
| 15.10.2024 | 26,43 | 27,76 | 26,37 | 27,15 | 2,14% | 675.700,00 |
| 14.10.2024 | 26,30 | 26,65 | 26,05 | 26,58 | 0,57% | 310.321,00 |
| 11.10.2024 | 25,50 | 26,58 | 25,50 | 26,43 | 3,00% | 342.072,00 |
| 10.10.2024 | 25,86 | 26,07 | 25,41 | 25,66 | -2,80% | 674.488,00 |
| 09.10.2024 | 25,27 | 26,53 | 25,11 | 26,40 | 4,02% | 720.179,00 |
| 08.10.2024 | 27,12 | 27,39 | 25,12 | 25,38 | -6,35% | 685.573,00 |
| 07.10.2024 | 27,14 | 27,43 | 26,90 | 27,10 | -0,66% | 490.504,00 |
| 04.10.2024 | 27,14 | 27,47 | 26,83 | 27,28 | 2,87% | 737.715,00 |
| 03.10.2024 | 26,67 | 26,88 | 26,30 | 26,52 | -2,03% | 579.125,00 |
| 02.10.2024 | 26,50 | 27,19 | 26,50 | 27,07 | 1,35% | 552.591,00 |
| 01.10.2024 | 27,53 | 27,61 | 26,58 | 26,71 | -3,92% | 395.553,00 |
| 30.09.2024 | 27,56 | 27,86 | 27,19 | 27,80 | 0,00% | 617.996,00 |
| 27.09.2024 | 27,79 | 28,11 | 27,48 | 27,80 | 1,98% | 613.300,00 |
| 26.09.2024 | 27,02 | 27,49 | 26,88 | 27,26 | 3,10% | 557.018,00 |
| 25.09.2024 | 27,36 | 27,37 | 26,37 | 26,44 | -3,47% | 396.338,00 |
| 24.09.2024 | 27,26 | 27,70 | 27,02 | 27,39 | 1,33% | 421.661,00 |
| 23.09.2024 | 27,41 | 27,70 | 27,02 | 27,03 | -0,62% | 373.664,00 |
| 20.09.2024 | 28,09 | 28,09 | 27,06 | 27,20 | -4,06% | 1.774.106,00 |
| 19.09.2024 | 28,33 | 28,67 | 27,86 | 28,35 | 3,32% | 479.192,00 |
| 18.09.2024 | 27,47 | 28,23 | 27,01 | 27,44 | -0,44% | 746.079,00 |
| 17.09.2024 | 27,25 | 28,03 | 27,22 | 27,56 | 2,61% | 628.215,00 |
| 16.09.2024 | 27,30 | 27,52 | 26,70 | 26,86 | -1,61% | 498.401,00 |
| 13.09.2024 | 26,91 | 27,67 | 26,52 | 27,30 | 3,61% | 594.240,00 |
| 12.09.2024 | 26,43 | 26,88 | 26,01 | 26,35 | 0,08% | 553.216,00 |
| 11.09.2024 | 26,32 | 26,47 | 25,49 | 26,33 | -0,08% | 844.906,00 |
| 10.09.2024 | 27,44 | 27,44 | 26,32 | 26,35 | -3,94% | 600.051,00 |
| 09.09.2024 | 28,94 | 29,09 | 27,23 | 27,43 | -5,22% | 615.478,00 |
| 06.09.2024 | 29,97 | 30,43 | 28,91 | 28,94 | -4,01% | 534.376,00 |
| 05.09.2024 | 31,04 | 31,18 | 29,77 | 30,15 | -2,58% | 399.869,00 |
| 04.09.2024 | 31,00 | 31,33 | 30,57 | 30,95 | -0,67% | 361.391,00 |
| 03.09.2024 | 32,70 | 32,83 | 31,11 | 31,16 | -5,46% | 408.196,00 |
| 30.08.2024 | 32,92 | 33,09 | 32,60 | 32,96 | 0,67% | 404.325,00 |
| 29.08.2024 | 32,41 | 33,41 | 32,10 | 32,74 | 2,47% | 297.304,00 |
| 28.08.2024 | 32,68 | 32,80 | 31,81 | 31,95 | -2,59% | 482.638,00 |
| 27.08.2024 | 33,32 | 33,32 | 32,55 | 32,80 | -1,91% | 388.404,00 |
| 26.08.2024 | 34,00 | 34,34 | 33,43 | 33,44 | -0,39% | 366.052,00 |
| 23.08.2024 | 33,07 | 34,08 | 32,93 | 33,57 | 2,32% | 505.628,00 |
| 22.08.2024 | 33,46 | 33,46 | 32,68 | 32,81 | -1,85% | 239.862,00 |
| 21.08.2024 | 33,10 | 33,62 | 32,65 | 33,43 | 1,86% | 261.314,00 |
| 20.08.2024 | 33,89 | 33,94 | 32,75 | 32,82 | -3,58% | 290.937,00 |
| 19.08.2024 | 33,55 | 34,28 | 33,43 | 34,04 | 1,52% | 469.101,00 |
| 16.08.2024 | 33,68 | 33,96 | 33,30 | 33,53 | -0,77% | 319.417,00 |
| 15.08.2024 | 34,48 | 34,80 | 33,77 | 33,79 | 0,87% | 349.786,00 |
| 14.08.2024 | 34,33 | 34,33 | 32,95 | 33,50 | -2,42% | 458.996,00 |
| 13.08.2024 | 33,82 | 34,41 | 33,20 | 34,33 | 2,17% | 429.777,00 |
| 12.08.2024 | 34,75 | 35,30 | 33,36 | 33,60 | -6,64% | 463.860,00 |
| 09.08.2024 | 36,27 | 36,53 | 35,44 | 35,99 | -1,21% | 566.842,00 |
| 08.08.2024 | 38,27 | 38,46 | 36,12 | 36,43 | -4,16% | 616.038,00 |
| 07.08.2024 | 39,72 | 40,01 | 37,91 | 38,01 | -2,86% | 418.632,00 |
| 06.08.2024 | 38,51 | 39,52 | 38,28 | 39,13 | 1,37% | 559.052,00 |
| 05.08.2024 | 38,04 | 39,73 | 37,37 | 38,60 | -3,26% | 687.129,00 |
| 02.08.2024 | 40,04 | 40,51 | 39,55 | 39,90 | -4,09% | 474.340,00 |
| 01.08.2024 | 44,23 | 44,51 | 41,57 | 41,60 | -5,95% | 539.124,00 |
| 31.07.2024 | 43,32 | 45,33 | 42,89 | 44,23 | 2,81% | 382.168,00 |
| 30.07.2024 | 43,09 | 43,29 | 42,51 | 43,02 | 0,21% | 415.125,00 |
| 29.07.2024 | 44,27 | 44,42 | 42,87 | 42,93 | -3,20% | 254.435,00 |
| 26.07.2024 | 44,00 | 44,50 | 43,70 | 44,35 | 2,78% | 293.905,00 |
| 25.07.2024 | 42,58 | 44,52 | 42,30 | 43,15 | 1,51% | 502.749,00 |
| 24.07.2024 | 44,76 | 45,24 | 42,41 | 42,51 | -5,83% | 340.860,00 |
| 23.07.2024 | 44,08 | 45,53 | 44,06 | 45,14 | 1,44% | 424.821,00 |
| 22.07.2024 | 43,34 | 44,50 | 42,65 | 44,50 | 3,51% | 317.302,00 |
| 19.07.2024 | 42,96 | 43,33 | 42,36 | 42,99 | 0,28% | 332.851,00 |
| 18.07.2024 | 43,31 | 44,25 | 42,53 | 42,87 | -2,01% | 1.123.483,00 |
| 17.07.2024 | 44,26 | 45,00 | 43,52 | 43,75 | -1,93% | 991.335,00 |
| 16.07.2024 | 43,33 | 44,90 | 43,22 | 44,61 | 3,67% | 636.814,00 |
| 15.07.2024 | 43,02 | 43,78 | 42,75 | 43,03 | 0,82% | 394.069,00 |
| 12.07.2024 | 43,54 | 43,54 | 42,53 | 42,68 | -0,72% | 386.698,00 |
| 11.07.2024 | 41,69 | 43,29 | 41,48 | 42,99 | 4,78% | 429.022,00 |
| 10.07.2024 | 38,46 | 41,11 | 38,46 | 41,03 | 8,03% | 396.926,00 |
| 09.07.2024 | 38,78 | 38,87 | 37,96 | 37,98 | -2,62% | 251.105,00 |
| 08.07.2024 | 38,98 | 39,33 | 38,80 | 39,00 | 1,11% | 314.480,00 |
| 05.07.2024 | 38,67 | 38,81 | 38,08 | 38,57 | -0,75% | 224.515,00 |
| 03.07.2024 | 38,57 | 38,87 | 38,09 | 38,86 | 1,57% | 146.295,00 |
| 02.07.2024 | 38,20 | 38,66 | 38,11 | 38,26 | 0,50% | 317.994,00 |
| 01.07.2024 | 40,24 | 40,28 | 38,00 | 38,07 | -4,87% | 480.270,00 |
| 28.06.2024 | 40,79 | 40,93 | 39,74 | 40,02 | -0,74% | 2.585.720,00 |
| 27.06.2024 | 41,14 | 41,14 | 40,30 | 40,32 | -1,54% | 350.962,00 |
| 26.06.2024 | 40,88 | 41,08 | 40,51 | 40,95 | -0,41% | 326.521,00 |
| 25.06.2024 | 41,24 | 41,24 | 40,50 | 41,12 | -0,80% | 289.448,00 |
| 24.06.2024 | 42,01 | 42,43 | 41,43 | 41,45 | -0,77% | 313.429,00 |
| 21.06.2024 | 41,71 | 42,40 | 41,32 | 41,77 | 0,17% | 1.384.337,00 |
| 20.06.2024 | 41,36 | 42,03 | 41,36 | 41,70 | -0,05% | 310.794,00 |
| 18.06.2024 | 41,99 | 42,09 | 41,59 | 41,72 | -0,88% | 260.922,00 |
| 17.06.2024 | 41,70 | 42,35 | 41,26 | 42,09 | 0,38% | 388.932,00 |
| 14.06.2024 | 42,20 | 42,20 | 41,22 | 41,93 | -2,31% | 295.031,00 |