24,000€
0,84%
Echtzeit-Aktienkurs HBT Financial
Bid:
Ask:
Aktienkurse zur HBT Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 24,10 | 24,30 | 24,10 | 24,30 | 2,10% | - |
| 23.04.2026 | 23,80 | 23,90 | 23,60 | 23,80 | -0,42% | - |
| 22.04.2026 | 23,70 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 21.04.2026 | 24,00 | 24,10 | 24,00 | 24,10 | -0,82% | - |
| 20.04.2026 | 24,50 | 24,50 | 24,30 | 24,30 | 2,10% | - |
| 16.04.2026 | 24,00 | 24,30 | 23,70 | 23,80 | -2,06% | - |
| 15.04.2026 | 24,30 | 24,40 | 24,30 | 24,30 | -1,62% | - |
| 14.04.2026 | 24,40 | 24,70 | 24,40 | 24,70 | 14,88% | - |
| 16.07.2024 | 20,25 | 21,60 | 20,15 | 21,50 | 5,39% | - |
| 15.07.2024 | 19,70 | 20,60 | 19,30 | 20,40 | 3,55% | - |
| 12.07.2024 | 19,60 | 19,95 | 19,15 | 19,70 | 0,77% | - |
| 11.07.2024 | 18,80 | 19,75 | 18,65 | 19,55 | 4,55% | - |
| 10.07.2024 | 18,40 | 18,80 | 18,40 | 18,70 | 1,36% | - |
| 09.07.2024 | 18,30 | 18,65 | 17,80 | 18,45 | 0,27% | - |
| 08.07.2024 | 18,10 | 18,45 | 18,10 | 18,40 | 1,66% | - |
| 05.07.2024 | 18,60 | 18,60 | 17,90 | 18,10 | -2,69% | - |
| 04.07.2024 | 18,60 | 18,60 | 18,45 | 18,60 | 0,00% | - |
| 03.07.2024 | 18,70 | 19,15 | 18,25 | 18,60 | -1,06% | - |
| 02.07.2024 | 18,70 | 19,05 | 18,30 | 18,80 | -0,53% | - |
| 01.07.2024 | 19,05 | 19,30 | 18,60 | 18,90 | 0,27% | - |
| 28.06.2024 | 18,00 | 19,25 | 17,85 | 18,85 | 5,31% | - |
| 27.06.2024 | 17,90 | 18,15 | 17,80 | 17,90 | 0,00% | - |
| 26.06.2024 | 17,70 | 18,10 | 17,55 | 17,90 | 0,28% | - |
| 25.06.2024 | 17,80 | 18,15 | 17,65 | 17,85 | 0,85% | - |
| 24.06.2024 | 17,50 | 18,15 | 17,50 | 17,70 | 0,57% | - |
| 21.06.2024 | 17,80 | 18,10 | 17,45 | 17,60 | -1,40% | - |
| 20.06.2024 | 17,80 | 18,10 | 17,60 | 17,85 | 0,28% | - |
| 19.06.2024 | 17,60 | 17,85 | 17,60 | 17,80 | 0,00% | - |
| 18.06.2024 | 17,75 | 18,15 | 17,60 | 17,80 | 0,00% | - |
| 17.06.2024 | 17,70 | 17,95 | 17,55 | 17,80 | 0,56% | - |
| 14.06.2024 | 17,60 | 18,00 | 17,40 | 17,70 | -1,12% | - |
| 13.06.2024 | 17,90 | 18,10 | 17,60 | 17,90 | -0,56% | - |
| 12.06.2024 | 17,70 | 18,30 | 17,25 | 18,00 | 1,69% | - |
| 11.06.2024 | 17,50 | 17,90 | 17,00 | 17,70 | 0,57% | - |
| 10.06.2024 | 17,60 | 18,00 | 17,50 | 17,60 | 0,00% | - |
| 07.06.2024 | 17,45 | 17,75 | 17,30 | 17,60 | 0,86% | - |
| 06.06.2024 | 17,50 | 17,60 | 17,30 | 17,45 | 0,00% | - |
| 05.06.2024 | 17,60 | 17,75 | 17,45 | 17,45 | -0,29% | - |
| 04.06.2024 | 17,45 | 17,60 | 17,25 | 17,50 | 0,00% | - |
| 03.06.2024 | 17,95 | 18,10 | 17,45 | 17,50 | -1,96% | - |
| 31.05.2024 | 17,75 | 18,00 | 17,65 | 17,85 | 0,28% | - |
| 30.05.2024 | 17,60 | 17,95 | 17,50 | 17,80 | 1,14% | - |
| 29.05.2024 | 17,50 | 17,85 | 17,50 | 17,60 | -1,12% | - |
| 28.05.2024 | 18,10 | 18,10 | 17,60 | 17,80 | -1,66% | - |
| 27.05.2024 | 18,10 | 18,10 | 17,40 | 18,10 | 0,56% | - |
| 24.05.2024 | 17,80 | 18,05 | 17,75 | 18,00 | 0,56% | - |
| 23.05.2024 | 18,10 | 18,50 | 17,80 | 17,90 | -1,65% | - |
| 22.05.2024 | 18,20 | 18,70 | 18,05 | 18,20 | 0,00% | - |
| 21.05.2024 | 18,10 | 18,25 | 18,05 | 18,20 | 0,00% | - |
| 20.05.2024 | 18,10 | 18,35 | 17,80 | 18,20 | 0,55% | - |
| 17.05.2024 | 18,05 | 18,20 | 18,00 | 18,10 | 0,56% | - |
| 16.05.2024 | 17,90 | 18,00 | 17,75 | 18,00 | 0,84% | - |
| 15.05.2024 | 18,10 | 18,15 | 17,75 | 17,85 | -1,11% | - |
| 14.05.2024 | 17,90 | 18,10 | 17,90 | 18,05 | 0,28% | - |
| 13.05.2024 | 18,20 | 18,25 | 17,50 | 18,00 | -1,10% | - |
| 10.05.2024 | 17,75 | 18,30 | 17,75 | 18,20 | 2,82% | - |
| 09.05.2024 | 17,80 | 17,95 | 17,35 | 17,70 | -0,28% | - |
| 08.05.2024 | 17,80 | 17,85 | 17,40 | 17,75 | 0,28% | - |
| 07.05.2024 | 17,80 | 18,05 | 17,65 | 17,70 | -0,56% | - |
| 06.05.2024 | 17,80 | 17,90 | 17,70 | 17,80 | -0,28% | - |
| 03.05.2024 | 17,80 | 18,15 | 17,80 | 17,85 | 0,28% | - |
| 02.05.2024 | 17,30 | 18,15 | 17,30 | 17,80 | 2,89% | - |
| 30.04.2024 | 17,50 | 17,75 | 17,25 | 17,30 | -1,14% | - |
| 29.04.2024 | 17,70 | 17,75 | 17,35 | 17,50 | 0,00% | - |
| 26.04.2024 | 17,60 | 17,85 | 16,70 | 17,50 | 0,00% | - |
| 25.04.2024 | 17,70 | 18,10 | 17,25 | 17,50 | -1,41% | - |
| 24.04.2024 | 17,70 | 18,15 | 17,50 | 17,75 | 0,28% | - |
| 23.04.2024 | 17,75 | 18,15 | 17,45 | 17,70 | 0,00% | - |
| 22.04.2024 | 17,20 | 18,35 | 17,00 | 17,70 | 1,14% | - |
| 19.04.2024 | 17,00 | 17,60 | 16,50 | 17,50 | 1,74% | - |
| 18.04.2024 | 17,00 | 17,30 | 16,80 | 17,20 | 1,47% | - |
| 17.04.2024 | 17,20 | 17,40 | 16,80 | 16,95 | -1,45% | - |
| 16.04.2024 | 17,40 | 17,50 | 16,90 | 17,20 | -1,15% | - |
| 15.04.2024 | 17,40 | 18,05 | 17,15 | 17,40 | 0,00% | - |
| 12.04.2024 | 17,20 | 17,45 | 16,90 | 17,40 | 1,16% | - |
| 11.04.2024 | 17,50 | 17,60 | 17,10 | 17,20 | -1,15% | - |
| 10.04.2024 | 17,50 | 17,60 | 16,90 | 17,40 | -1,14% | - |
| 09.04.2024 | 17,50 | 17,70 | 17,40 | 17,60 | 0,57% | - |
| 08.04.2024 | 17,50 | 17,70 | 17,45 | 17,50 | 0,00% | - |
| 05.04.2024 | 17,50 | 17,70 | 17,35 | 17,50 | 0,00% | - |
| 04.04.2024 | 17,40 | 17,60 | 17,30 | 17,50 | 0,00% | - |
| 03.04.2024 | 17,50 | 17,70 | 17,20 | 17,50 | 1,74% | - |
| 02.04.2024 | 17,50 | 17,55 | 17,00 | 17,20 | -2,27% | - |
| 28.03.2024 | 17,70 | 18,00 | 17,50 | 17,60 | -0,28% | - |
| 27.03.2024 | 17,10 | 17,70 | 16,70 | 17,65 | 2,62% | - |
| 26.03.2024 | 17,50 | 17,65 | 17,20 | 17,20 | -1,71% | - |
| 25.03.2024 | 17,50 | 17,95 | 17,40 | 17,50 | -1,13% | - |
| 22.03.2024 | 17,80 | 18,05 | 17,55 | 17,70 | -1,12% | - |
| 21.03.2024 | 17,60 | 18,15 | 17,60 | 17,90 | 1,70% | - |
| 20.03.2024 | 17,30 | 17,80 | 16,95 | 17,60 | 2,33% | - |
| 19.03.2024 | 17,10 | 17,35 | 16,90 | 17,20 | 0,58% | - |
| 18.03.2024 | 17,45 | 17,70 | 17,05 | 17,10 | -1,72% | - |
| 15.03.2024 | 17,30 | 17,65 | 17,30 | 17,40 | 0,58% | - |
| 14.03.2024 | 17,55 | 18,00 | 17,20 | 17,30 | -1,14% | - |
| 13.03.2024 | 17,50 | 17,65 | 17,15 | 17,50 | -0,57% | - |
| 12.03.2024 | 17,80 | 17,90 | 17,45 | 17,60 | -1,12% | - |
| 11.03.2024 | 17,80 | 18,05 | 16,95 | 17,80 | 0,56% | - |
| 08.03.2024 | 17,80 | 18,00 | 17,60 | 17,70 | -0,56% | - |
| 07.03.2024 | 17,60 | 17,90 | 17,55 | 17,80 | 0,56% | - |
| 06.03.2024 | 17,80 | 18,00 | 17,40 | 17,70 | -0,56% | - |