25,270$
0,88%
Echtzeit-Aktienkurs HBT Financial
Bid:
Ask:
Aktienkurse zur HBT Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 24,89 | 25,27 | 24,30 | 25,27 | 0,88% | 46.382,00 |
| 29.09.2025 | 25,63 | 25,63 | 24,92 | 25,05 | -2,30% | 24.989,00 |
| 26.09.2025 | 25,61 | 25,96 | 25,34 | 25,64 | 0,31% | 17.486,00 |
| 25.09.2025 | 25,63 | 25,84 | 25,56 | 25,56 | -0,81% | 15.740,00 |
| 24.09.2025 | 25,93 | 25,95 | 25,71 | 25,77 | -0,15% | 16.447,00 |
| 23.09.2025 | 26,04 | 26,27 | 25,76 | 25,81 | -0,42% | 31.115,00 |
| 22.09.2025 | 26,01 | 26,18 | 25,75 | 25,92 | -0,31% | 45.467,00 |
| 19.09.2025 | 26,51 | 26,51 | 25,82 | 26,00 | -1,89% | 329.643,00 |
| 18.09.2025 | 25,90 | 26,66 | 25,69 | 26,50 | 3,19% | 30.988,00 |
| 17.09.2025 | 25,35 | 26,30 | 25,33 | 25,68 | 1,42% | 47.114,00 |
| 16.09.2025 | 25,34 | 25,46 | 24,49 | 25,32 | -0,63% | 23.987,00 |
| 15.09.2025 | 25,49 | 25,73 | 25,34 | 25,48 | -0,20% | 17.806,00 |
| 12.09.2025 | 25,70 | 25,99 | 25,50 | 25,53 | -1,73% | 15.624,00 |
| 11.09.2025 | 25,57 | 26,15 | 25,57 | 25,98 | 1,21% | 27.435,00 |
| 10.09.2025 | 25,78 | 26,43 | 25,52 | 25,67 | -0,50% | 22.312,00 |
| 09.09.2025 | 26,05 | 26,05 | 25,51 | 25,80 | -1,53% | 15.662,00 |
| 08.09.2025 | 26,26 | 26,46 | 25,73 | 26,20 | -0,38% | 24.332,00 |
| 05.09.2025 | 26,35 | 26,35 | 26,05 | 26,30 | -1,09% | 20.141,00 |
| 04.09.2025 | 25,96 | 26,59 | 25,93 | 26,59 | 2,55% | 22.592,00 |
| 03.09.2025 | 26,00 | 26,12 | 25,54 | 25,93 | -0,80% | 24.768,00 |
| 02.09.2025 | 26,02 | 26,23 | 26,02 | 26,14 | -1,32% | 25.634,00 |
| 29.08.2025 | 26,76 | 27,02 | 26,41 | 26,49 | -0,38% | 19.687,00 |
| 28.08.2025 | 26,76 | 26,82 | 26,32 | 26,59 | -0,24% | 19.313,00 |
| 27.08.2025 | 26,55 | 26,77 | 26,53 | 26,66 | 0,21% | 15.826,00 |
| 26.08.2025 | 26,48 | 26,86 | 26,39 | 26,60 | 1,08% | 31.142,00 |
| 25.08.2025 | 26,58 | 26,73 | 26,12 | 26,32 | -1,00% | 23.391,00 |
| 22.08.2025 | 25,19 | 26,73 | 25,19 | 26,58 | 5,77% | 43.986,00 |
| 21.08.2025 | 25,07 | 25,68 | 24,90 | 25,13 | -0,48% | 20.972,00 |
| 20.08.2025 | 25,00 | 25,76 | 24,31 | 25,25 | 0,48% | 23.309,00 |
| 19.08.2025 | 25,03 | 25,27 | 24,70 | 25,13 | 0,08% | 17.937,00 |
| 18.08.2025 | 24,98 | 25,18 | 24,87 | 25,11 | 0,48% | 23.704,00 |
| 15.08.2025 | 25,42 | 25,42 | 24,86 | 24,99 | -1,34% | 39.593,00 |
| 14.08.2025 | 25,32 | 25,55 | 25,05 | 25,33 | -1,17% | 49.142,00 |
| 13.08.2025 | 25,53 | 25,73 | 25,09 | 25,63 | 1,22% | 30.930,00 |
| 12.08.2025 | 24,54 | 25,35 | 24,54 | 25,32 | 3,90% | 41.255,00 |
| 11.08.2025 | 24,33 | 24,49 | 24,08 | 24,37 | -0,08% | 26.437,00 |
| 08.08.2025 | 24,04 | 24,55 | 24,00 | 24,39 | 1,84% | 22.945,00 |
| 07.08.2025 | 24,23 | 24,23 | 23,78 | 23,95 | -0,75% | 44.639,00 |
| 06.08.2025 | 24,31 | 24,60 | 23,89 | 24,13 | -1,19% | 30.841,00 |
| 05.08.2025 | 24,41 | 24,45 | 24,10 | 24,42 | -1,09% | 32.280,00 |
| 04.08.2025 | 24,95 | 25,42 | 23,92 | 24,69 | 2,75% | 59.068,00 |
| 01.08.2025 | 24,64 | 24,64 | 24,00 | 24,03 | -3,14% | 42.180,00 |
| 31.07.2025 | 24,76 | 25,55 | 24,12 | 24,81 | -0,64% | 47.847,00 |
| 30.07.2025 | 26,00 | 26,00 | 24,67 | 24,97 | -2,19% | 25.142,00 |
| 29.07.2025 | 25,90 | 25,90 | 25,53 | 25,53 | -0,62% | 26.413,00 |
| 28.07.2025 | 25,63 | 25,75 | 25,54 | 25,69 | 0,04% | 16.907,00 |
| 25.07.2025 | 25,43 | 25,74 | 25,27 | 25,68 | 0,86% | 21.524,00 |
| 24.07.2025 | 26,15 | 26,25 | 25,40 | 25,46 | -3,52% | 29.400,00 |
| 23.07.2025 | 26,42 | 26,49 | 25,84 | 26,39 | 1,00% | 25.388,00 |
| 22.07.2025 | 26,43 | 26,86 | 26,13 | 26,13 | -0,83% | 32.901,00 |
| 21.07.2025 | 25,85 | 26,50 | 25,29 | 26,35 | 4,11% | 31.700,00 |
| 18.07.2025 | 25,89 | 25,92 | 25,12 | 25,31 | -1,59% | 40.126,00 |
| 17.07.2025 | 25,64 | 26,00 | 25,31 | 25,72 | 0,63% | 36.455,00 |
| 16.07.2025 | 25,42 | 25,71 | 25,05 | 25,56 | 0,71% | 38.816,00 |
| 15.07.2025 | 26,25 | 26,25 | 25,24 | 25,38 | -3,31% | 23.739,00 |
| 14.07.2025 | 25,79 | 26,30 | 25,60 | 26,25 | 1,82% | 26.944,00 |
| 11.07.2025 | 26,26 | 26,26 | 25,72 | 25,78 | -2,01% | 19.980,00 |
| 10.07.2025 | 26,09 | 26,40 | 25,89 | 26,31 | 0,84% | 17.956,00 |
| 09.07.2025 | 26,20 | 26,20 | 25,53 | 26,09 | 0,66% | 29.772,00 |
| 08.07.2025 | 26,29 | 26,64 | 25,91 | 25,92 | -1,33% | 32.144,00 |
| 07.07.2025 | 26,42 | 26,71 | 26,12 | 26,27 | -1,13% | 34.339,00 |
| 03.07.2025 | 26,30 | 26,60 | 26,28 | 26,57 | 2,07% | 14.437,00 |
| 02.07.2025 | 26,10 | 26,20 | 25,95 | 26,03 | 0,33% | 24.069,00 |
| 01.07.2025 | 25,15 | 26,42 | 25,15 | 25,95 | 3,04% | 25.631,00 |
| 30.06.2025 | 25,39 | 25,75 | 25,10 | 25,18 | -1,41% | 43.110,00 |
| 27.06.2025 | 25,34 | 25,68 | 24,89 | 25,54 | 1,07% | 86.373,00 |
| 26.06.2025 | 24,74 | 25,27 | 24,47 | 25,27 | 2,68% | 20.762,00 |
| 25.06.2025 | 24,76 | 24,96 | 24,45 | 24,61 | -0,57% | 27.438,00 |
| 24.06.2025 | 24,59 | 25,01 | 24,51 | 24,75 | 1,10% | 34.975,00 |
| 23.06.2025 | 23,63 | 24,49 | 23,54 | 24,48 | 3,60% | 27.357,00 |
| 20.06.2025 | 23,81 | 23,84 | 23,31 | 23,63 | 0,08% | 44.976,00 |
| 18.06.2025 | 23,39 | 23,82 | 23,26 | 23,61 | 0,81% | 21.153,00 |
| 17.06.2025 | 23,21 | 23,53 | 23,19 | 23,42 | 0,13% | 31.444,00 |
| 16.06.2025 | 23,57 | 23,66 | 23,23 | 23,39 | -0,17% | 31.221,00 |
| 13.06.2025 | 23,75 | 23,95 | 23,35 | 23,43 | -2,94% | 35.885,00 |
| 12.06.2025 | 24,30 | 24,34 | 23,90 | 24,14 | -0,90% | 23.988,00 |
| 11.06.2025 | 24,63 | 24,64 | 24,09 | 24,36 | -0,16% | 48.320,00 |
| 10.06.2025 | 24,19 | 24,61 | 24,00 | 24,40 | 1,67% | 25.819,00 |
| 09.06.2025 | 23,77 | 24,43 | 23,71 | 24,00 | 2,04% | 45.572,00 |
| 06.06.2025 | 23,54 | 23,74 | 23,32 | 23,52 | 0,73% | 19.154,00 |
| 05.06.2025 | 23,47 | 23,47 | 23,08 | 23,35 | -0,34% | 16.056,00 |
| 04.06.2025 | 23,93 | 23,93 | 23,21 | 23,43 | -1,22% | 23.562,00 |
| 03.06.2025 | 23,28 | 24,05 | 23,16 | 23,72 | 1,50% | 21.931,00 |
| 02.06.2025 | 23,48 | 24,07 | 23,03 | 23,37 | -0,62% | 29.119,00 |
| 30.05.2025 | 23,91 | 23,97 | 23,52 | 23,52 | -1,94% | 25.024,00 |
| 29.05.2025 | 24,05 | 24,05 | 23,12 | 23,98 | -0,17% | 14.320,00 |
| 28.05.2025 | 24,13 | 24,23 | 23,72 | 24,02 | -0,48% | 21.348,00 |
| 27.05.2025 | 23,83 | 24,44 | 23,67 | 24,14 | 1,96% | 17.246,00 |
| 23.05.2025 | 23,62 | 23,97 | 23,26 | 23,67 | -0,84% | 24.837,00 |
| 22.05.2025 | 23,81 | 24,22 | 23,49 | 23,87 | -1,08% | 18.894,00 |
| 21.05.2025 | 24,41 | 24,58 | 23,96 | 24,13 | -1,91% | 29.945,00 |
| 20.05.2025 | 24,49 | 24,76 | 23,99 | 24,60 | 0,65% | 19.008,00 |
| 19.05.2025 | 24,11 | 24,50 | 24,11 | 24,44 | 0,58% | 21.962,00 |
| 16.05.2025 | 24,34 | 24,50 | 23,94 | 24,30 | -0,53% | 34.486,00 |
| 15.05.2025 | 24,19 | 24,50 | 24,09 | 24,43 | 1,33% | 25.763,00 |
| 14.05.2025 | 24,08 | 24,41 | 23,70 | 24,11 | 0,04% | 33.900,00 |
| 13.05.2025 | 24,09 | 24,34 | 23,65 | 24,10 | 0,92% | 29.942,00 |
| 12.05.2025 | 24,00 | 24,32 | 23,61 | 23,88 | 1,42% | 39.448,00 |
| 09.05.2025 | 23,71 | 23,71 | 23,39 | 23,55 | -0,65% | 18.150,00 |
| 08.05.2025 | 23,58 | 23,81 | 22,82 | 23,70 | 1,50% | 27.689,00 |