26,030$
0,33%
Echtzeit-Aktienkurs HBT Financial
Bid:
Ask:
Aktienkurse zur HBT Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 23,45 | 23,65 | 23,23 | 23,35 | 0,34% | 40.292,00 |
| 06.05.2025 | 23,53 | 23,53 | 23,26 | 23,27 | -1,27% | 21.785,00 |
| 05.05.2025 | 23,79 | 24,00 | 23,50 | 23,57 | -1,22% | 41.421,00 |
| 02.05.2025 | 23,41 | 23,86 | 23,26 | 23,86 | 3,29% | 24.631,00 |
| 01.05.2025 | 23,19 | 23,47 | 22,54 | 23,10 | -0,26% | 48.122,00 |
| 30.04.2025 | 23,09 | 23,36 | 22,88 | 23,16 | -1,36% | 40.780,00 |
| 29.04.2025 | 23,44 | 23,61 | 23,16 | 23,48 | -0,04% | 25.955,00 |
| 28.04.2025 | 23,40 | 23,59 | 22,92 | 23,49 | 0,38% | 23.319,00 |
| 25.04.2025 | 23,69 | 23,76 | 22,81 | 23,40 | -2,09% | 18.620,00 |
| 24.04.2025 | 23,29 | 23,90 | 23,29 | 23,90 | 1,70% | 27.523,00 |
| 23.04.2025 | 23,50 | 23,97 | 23,30 | 23,50 | 1,12% | 32.792,00 |
| 22.04.2025 | 22,50 | 23,38 | 22,17 | 23,24 | 4,12% | 38.634,00 |
| 21.04.2025 | 22,23 | 22,58 | 21,00 | 22,32 | 1,50% | 29.893,00 |
| 17.04.2025 | 21,96 | 22,49 | 21,88 | 21,99 | 0,07% | 38.230,00 |
| 16.04.2025 | 21,76 | 22,06 | 21,29 | 21,98 | 0,30% | 24.552,00 |
| 15.04.2025 | 21,83 | 22,31 | 21,82 | 21,91 | 0,37% | 45.478,00 |
| 14.04.2025 | 21,97 | 22,00 | 21,24 | 21,83 | 1,51% | 88.350,00 |
| 11.04.2025 | 21,17 | 21,85 | 21,17 | 21,51 | 0,49% | 76.470,00 |
| 10.04.2025 | 21,97 | 22,38 | 21,12 | 21,40 | -4,59% | 46.293,00 |
| 09.04.2025 | 21,19 | 22,79 | 20,46 | 22,43 | 4,76% | 81.192,00 |
| 08.04.2025 | 21,33 | 22,02 | 21,16 | 21,41 | 2,29% | 50.944,00 |
| 07.04.2025 | 20,47 | 21,77 | 20,01 | 20,93 | -0,66% | 52.650,00 |
| 04.04.2025 | 20,50 | 21,26 | 19,46 | 21,07 | -0,33% | 46.413,00 |
| 03.04.2025 | 21,35 | 21,55 | 20,82 | 21,14 | -5,71% | 47.435,00 |
| 02.04.2025 | 22,13 | 22,51 | 22,05 | 22,42 | 0,45% | 24.225,00 |
| 01.04.2025 | 22,24 | 22,54 | 22,08 | 22,32 | -1,28% | 24.594,00 |
| 31.03.2025 | 22,18 | 22,70 | 22,08 | 22,61 | 0,44% | 31.111,00 |
| 28.03.2025 | 23,00 | 23,00 | 22,22 | 22,51 | -1,79% | 14.108,00 |
| 27.03.2025 | 22,52 | 23,07 | 22,27 | 22,92 | 0,84% | 31.397,00 |
| 26.03.2025 | 22,75 | 23,22 | 22,55 | 22,73 | -0,39% | 18.930,00 |
| 25.03.2025 | 23,06 | 23,28 | 22,82 | 22,82 | -0,95% | 20.693,00 |
| 24.03.2025 | 23,10 | 23,27 | 22,79 | 23,04 | 1,19% | 28.626,00 |
| 21.03.2025 | 22,98 | 23,03 | 22,61 | 22,77 | -2,57% | 100.182,00 |
| 20.03.2025 | 23,41 | 23,47 | 23,16 | 23,37 | -0,28% | 15.978,00 |
| 19.03.2025 | 23,14 | 23,49 | 23,12 | 23,44 | 0,93% | 18.835,00 |
| 18.03.2025 | 23,17 | 23,24 | 22,97 | 23,22 | 0,17% | 26.666,00 |
| 17.03.2025 | 23,39 | 23,50 | 23,00 | 23,18 | -0,39% | 17.631,00 |
| 14.03.2025 | 23,03 | 23,45 | 23,03 | 23,27 | 1,75% | 15.051,00 |
| 13.03.2025 | 23,20 | 23,34 | 22,85 | 22,87 | -1,42% | 13.794,00 |
| 12.03.2025 | 23,14 | 23,56 | 23,07 | 23,20 | 1,00% | 51.781,00 |
| 11.03.2025 | 22,77 | 23,14 | 22,58 | 22,97 | 1,46% | 34.039,00 |
| 10.03.2025 | 23,28 | 23,30 | 22,40 | 22,64 | -3,00% | 40.093,00 |
| 07.03.2025 | 23,50 | 23,56 | 23,12 | 23,34 | -1,27% | 17.606,00 |
| 06.03.2025 | 23,30 | 24,30 | 23,01 | 23,64 | 1,03% | 27.435,00 |
| 05.03.2025 | 23,71 | 23,82 | 23,31 | 23,40 | -1,85% | 23.840,00 |
| 04.03.2025 | 24,64 | 24,64 | 23,44 | 23,84 | -4,14% | 61.643,00 |
| 03.03.2025 | 25,00 | 25,40 | 24,64 | 24,87 | -0,52% | 44.144,00 |
| 28.02.2025 | 24,91 | 25,18 | 24,70 | 25,00 | 1,09% | 44.315,00 |
| 27.02.2025 | 24,84 | 24,94 | 24,58 | 24,73 | -0,84% | 17.970,00 |
| 26.02.2025 | 24,64 | 24,97 | 24,35 | 24,94 | 1,01% | 32.722,00 |
| 25.02.2025 | 24,68 | 25,00 | 24,63 | 24,69 | 0,73% | 26.801,00 |
| 24.02.2025 | 25,15 | 25,21 | 24,50 | 24,51 | -2,04% | 22.572,00 |
| 21.02.2025 | 25,54 | 25,54 | 24,96 | 25,02 | -0,97% | 33.993,00 |
| 20.02.2025 | 25,13 | 25,45 | 25,00 | 25,27 | 0,46% | 30.577,00 |
| 19.02.2025 | 25,17 | 25,27 | 24,97 | 25,15 | -0,98% | 28.286,00 |
| 18.02.2025 | 25,26 | 25,56 | 25,26 | 25,40 | 0,59% | 27.035,00 |
| 14.02.2025 | 25,20 | 25,46 | 25,07 | 25,25 | 0,44% | 50.514,00 |
| 13.02.2025 | 24,79 | 25,61 | 24,36 | 25,14 | 2,49% | 91.323,00 |
| 12.02.2025 | 24,92 | 25,02 | 24,49 | 24,53 | -2,47% | 26.185,00 |
| 11.02.2025 | 24,29 | 25,25 | 24,29 | 25,15 | 2,57% | 59.371,00 |
| 10.02.2025 | 25,08 | 25,08 | 24,46 | 24,52 | -1,61% | 26.867,00 |
| 07.02.2025 | 25,61 | 25,61 | 24,55 | 24,92 | -2,47% | 29.751,00 |