24,200$
-0,53%
Echtzeit-Aktienkurs HBT Financial
Bid:
Ask:
Aktienkurse zur HBT Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 24,12 | 24,45 | 24,09 | 24,20 | -0,53% | 27.657,00 |
| 25.11.2025 | 23,96 | 24,70 | 23,96 | 24,33 | 2,61% | 36.960,00 |
| 24.11.2025 | 23,84 | 24,00 | 23,62 | 23,71 | 2,37% | 43.061,00 |
| 20.11.2025 | 23,18 | 23,67 | 23,07 | 23,16 | 0,70% | 32.895,00 |
| 19.11.2025 | 22,80 | 23,10 | 22,60 | 23,00 | 0,52% | 58.337,00 |
| 18.11.2025 | 22,99 | 23,31 | 22,37 | 22,88 | -0,26% | 47.268,00 |
| 17.11.2025 | 23,86 | 24,29 | 22,73 | 22,94 | -3,17% | 38.264,00 |
| 13.11.2025 | 23,65 | 24,02 | 23,27 | 23,69 | -0,46% | 31.126,00 |
| 12.11.2025 | 24,06 | 24,11 | 23,75 | 23,80 | -0,54% | 16.726,00 |
| 11.11.2025 | 23,84 | 24,02 | 23,82 | 23,93 | 0,21% | 14.389,00 |
| 10.11.2025 | 24,06 | 24,18 | 23,76 | 23,88 | 0,76% | 30.837,00 |
| 07.11.2025 | 23,64 | 23,94 | 23,57 | 23,70 | 0,34% | 21.732,00 |
| 06.11.2025 | 23,83 | 24,12 | 23,54 | 23,62 | -1,87% | 29.962,00 |
| 05.11.2025 | 23,63 | 24,11 | 23,49 | 24,07 | 2,29% | 20.546,00 |
| 04.11.2025 | 23,41 | 23,75 | 23,01 | 23,53 | 0,13% | 51.956,00 |
| 03.11.2025 | 24,23 | 24,23 | 23,50 | 23,50 | -3,85% | 44.509,00 |
| 31.10.2025 | 23,97 | 24,50 | 23,36 | 24,44 | 0,83% | 80.987,00 |
| 30.10.2025 | 23,49 | 24,56 | 23,49 | 24,24 | 2,24% | 61.271,00 |
| 29.10.2025 | 24,24 | 24,59 | 23,50 | 23,71 | -2,91% | 29.221,00 |
| 28.10.2025 | 24,30 | 24,86 | 23,47 | 24,42 | -0,41% | 17.723,00 |
| 27.10.2025 | 25,02 | 25,21 | 24,47 | 24,52 | -2,00% | 24.611,00 |
| 24.10.2025 | 24,87 | 25,26 | 24,87 | 25,02 | 1,83% | 14.360,00 |
| 23.10.2025 | 24,95 | 25,07 | 24,50 | 24,57 | -1,88% | 20.452,00 |
| 22.10.2025 | 24,84 | 25,33 | 24,55 | 25,04 | 0,89% | 30.670,00 |
| 21.10.2025 | 24,51 | 25,02 | 24,41 | 24,82 | 0,98% | 32.566,00 |
| 20.10.2025 | 24,30 | 24,68 | 22,36 | 24,58 | 4,15% | 50.656,00 |
| 17.10.2025 | 23,22 | 23,60 | 23,05 | 23,60 | 1,81% | 31.157,00 |
| 16.10.2025 | 23,95 | 24,20 | 23,00 | 23,18 | -3,22% | 40.456,00 |
| 15.10.2025 | 24,56 | 24,73 | 23,84 | 23,95 | -2,17% | 22.622,00 |
| 14.10.2025 | 23,50 | 24,60 | 23,46 | 24,48 | 3,20% | 31.725,00 |
| 13.10.2025 | 23,86 | 23,96 | 23,45 | 23,72 | 1,39% | 26.102,00 |
| 10.10.2025 | 24,08 | 24,33 | 23,34 | 23,40 | -3,17% | 23.839,00 |
| 09.10.2025 | 24,52 | 24,52 | 24,06 | 24,16 | -1,63% | 19.179,00 |
| 08.10.2025 | 24,70 | 24,71 | 24,47 | 24,56 | 0,24% | 15.622,00 |
| 07.10.2025 | 24,77 | 25,18 | 24,44 | 24,50 | -1,88% | 30.129,00 |
| 06.10.2025 | 25,19 | 25,28 | 24,54 | 24,97 | 0,64% | 20.234,00 |
| 02.10.2025 | 24,92 | 24,98 | 24,60 | 24,81 | -0,68% | 23.834,00 |
| 01.10.2025 | 25,05 | 25,20 | 24,77 | 24,98 | -1,15% | 34.600,00 |
| 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 |