28,100$
0,21%
Echtzeit-Aktienkurs HBT Financial
Bid:
Ask:
Aktienkurse zur HBT Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 28,16 | 28,19 | 27,87 | 28,10 | 0,21% | 61.734,00 |
| 23.04.2026 | 28,01 | 28,17 | 27,72 | 28,04 | 0,71% | 32.162,00 |
| 22.04.2026 | 27,95 | 28,24 | 27,66 | 27,84 | -0,18% | 40.678,00 |
| 21.04.2026 | 28,40 | 28,40 | 27,78 | 27,89 | -1,80% | 62.482,00 |
| 20.04.2026 | 28,67 | 28,75 | 28,37 | 28,40 | -1,29% | 67.520,00 |
| 17.04.2026 | 28,75 | 29,38 | 28,59 | 28,77 | 2,17% | 80.705,00 |
| 16.04.2026 | 28,25 | 28,29 | 27,94 | 28,16 | -0,78% | 41.461,00 |
| 15.04.2026 | 28,43 | 28,50 | 27,91 | 28,38 | -0,25% | 56.138,00 |
| 14.04.2026 | 28,59 | 28,75 | 28,04 | 28,45 | 0,00% | 60.006,00 |
| 13.04.2026 | 28,19 | 28,84 | 27,93 | 28,45 | 0,71% | 219.647,00 |
| 10.04.2026 | 28,53 | 28,53 | 27,99 | 28,25 | -1,36% | 25.434,00 |
| 09.04.2026 | 28,02 | 28,70 | 28,02 | 28,64 | 1,42% | 45.298,00 |
| 08.04.2026 | 28,10 | 28,57 | 28,06 | 28,24 | 2,32% | 69.810,00 |
| 07.04.2026 | 27,19 | 27,66 | 27,19 | 27,60 | 0,91% | 45.507,00 |
| 06.04.2026 | 27,27 | 27,46 | 27,01 | 27,35 | -0,33% | 116.885,00 |
| 02.04.2026 | 26,87 | 27,44 | 26,75 | 27,44 | 0,96% | 39.699,00 |
| 01.04.2026 | 26,91 | 27,41 | 26,91 | 27,18 | 1,61% | 51.066,00 |
| 31.03.2026 | 27,19 | 27,29 | 26,56 | 26,75 | -1,04% | 70.783,00 |
| 30.03.2026 | 26,62 | 27,11 | 26,54 | 27,03 | 1,92% | 80.652,00 |
| 27.03.2026 | 26,49 | 26,69 | 26,28 | 26,52 | -0,79% | 46.501,00 |
| 26.03.2026 | 26,53 | 26,77 | 26,39 | 26,73 | -0,04% | 30.430,00 |
| 25.03.2026 | 26,84 | 27,50 | 26,34 | 26,74 | -0,26% | 39.102,00 |
| 24.03.2026 | 26,43 | 26,88 | 26,43 | 26,81 | 0,71% | 41.504,00 |
| 23.03.2026 | 26,50 | 27,16 | 26,50 | 26,62 | 1,64% | 76.145,00 |
| 20.03.2026 | 26,20 | 26,31 | 25,94 | 26,19 | 0,04% | 147.201,00 |
| 19.03.2026 | 25,58 | 26,33 | 25,58 | 26,18 | 1,59% | 48.435,00 |
| 18.03.2026 | 26,43 | 26,43 | 25,61 | 25,77 | -2,94% | 50.771,00 |
| 17.03.2026 | 26,66 | 26,74 | 26,31 | 26,55 | 0,04% | 78.994,00 |
| 16.03.2026 | 26,50 | 26,68 | 26,27 | 26,54 | 1,41% | 102.537,00 |
| 13.03.2026 | 26,58 | 26,60 | 26,00 | 26,17 | -0,30% | 34.709,00 |
| 12.03.2026 | 25,61 | 26,42 | 25,36 | 26,25 | 1,23% | 57.438,00 |
| 11.03.2026 | 25,91 | 25,94 | 25,51 | 25,93 | -1,07% | 92.637,00 |
| 10.03.2026 | 25,69 | 26,75 | 25,69 | 26,21 | 0,92% | 45.334,00 |
| 09.03.2026 | 25,04 | 26,06 | 24,92 | 25,97 | -0,23% | 501.617,00 |
| 06.03.2026 | 26,22 | 26,27 | 25,76 | 26,03 | -3,31% | 37.087,00 |
| 05.03.2026 | 27,43 | 27,43 | 26,55 | 26,92 | -2,78% | 65.938,00 |
| 04.03.2026 | 27,48 | 28,04 | 27,45 | 27,69 | 1,16% | 59.018,00 |
| 03.03.2026 | 26,98 | 27,55 | 26,58 | 27,37 | -0,86% | 270.083,00 |
| 02.03.2026 | 27,16 | 27,95 | 26,92 | 27,61 | 2,30% | 29.599,00 |
| 27.02.2026 | 27,53 | 27,53 | 26,83 | 26,99 | -4,05% | 35.755,00 |
| 26.02.2026 | 27,86 | 28,15 | 27,77 | 28,13 | 0,86% | 19.078,00 |
| 25.02.2026 | 27,29 | 27,95 | 27,29 | 27,89 | 2,46% | 21.239,00 |
| 24.02.2026 | 27,34 | 27,34 | 26,63 | 27,22 | -4,09% | 11.744,00 |
| 20.02.2026 | 28,49 | 28,63 | 28,09 | 28,38 | -0,39% | 22.760,00 |
| 19.02.2026 | 28,29 | 29,05 | 28,05 | 28,49 | -0,33% | 17.755,00 |
| 18.02.2026 | 29,31 | 29,87 | 28,42 | 28,59 | -2,61% | 31.131,00 |
| 17.02.2026 | 29,04 | 29,57 | 29,00 | 29,35 | 1,10% | 27.061,00 |
| 13.02.2026 | 28,76 | 29,42 | 28,03 | 29,03 | 0,90% | 43.362,00 |
| 12.02.2026 | 28,59 | 28,80 | 28,11 | 28,77 | 1,45% | 39.407,00 |
| 11.02.2026 | 28,57 | 29,29 | 28,25 | 28,36 | -0,49% | 28.002,00 |
| 10.02.2026 | 28,90 | 29,18 | 28,37 | 28,50 | -1,99% | 25.536,00 |
| 09.02.2026 | 29,53 | 29,60 | 29,08 | 29,08 | -1,49% | 20.647,00 |
| 06.02.2026 | 29,60 | 29,81 | 29,45 | 29,52 | 0,61% | 31.150,00 |
| 05.02.2026 | 28,83 | 29,37 | 28,78 | 29,34 | 2,16% | 38.119,00 |
| 04.02.2026 | 28,34 | 29,15 | 28,34 | 28,72 | 1,57% | 33.666,00 |
| 03.02.2026 | 27,72 | 28,38 | 27,68 | 28,28 | 0,80% | 39.115,00 |
| 02.02.2026 | 27,12 | 28,18 | 27,12 | 28,05 | 3,97% | 38.042,00 |
| 30.01.2026 | 26,80 | 27,22 | 26,71 | 26,98 | 0,41% | 29.241,00 |
| 29.01.2026 | 26,75 | 26,92 | 26,40 | 26,87 | 1,47% | 18.529,00 |
| 28.01.2026 | 26,81 | 27,59 | 26,25 | 26,48 | -1,67% | 32.993,00 |
| 27.01.2026 | 26,80 | 27,13 | 26,70 | 26,93 | 0,64% | 16.539,00 |
| 26.01.2026 | 27,57 | 27,63 | 26,23 | 26,76 | -6,15% | 59.764,00 |
| 22.01.2026 | 28,43 | 29,22 | 28,43 | 28,52 | 0,71% | 30.747,00 |
| 21.01.2026 | 27,38 | 28,44 | 27,11 | 28,32 | 5,03% | 40.566,00 |
| 20.01.2026 | 26,93 | 27,02 | 26,81 | 26,96 | -1,10% | 18.214,00 |
| 16.01.2026 | 27,21 | 27,47 | 27,10 | 27,26 | 0,00% | 37.308,00 |
| 15.01.2026 | 26,72 | 27,45 | 26,72 | 27,26 | 2,83% | 34.875,00 |
| 14.01.2026 | 26,21 | 26,64 | 25,94 | 26,51 | 0,19% | 27.833,00 |
| 13.01.2026 | 26,35 | 26,54 | 26,27 | 26,46 | 0,38% | 19.389,00 |
| 12.01.2026 | 26,25 | 26,49 | 25,67 | 26,36 | -0,34% | 21.642,00 |
| 09.01.2026 | 26,84 | 26,91 | 26,34 | 26,45 | -1,38% | 23.584,00 |
| 08.01.2026 | 25,95 | 27,02 | 25,95 | 26,82 | 2,76% | 27.384,00 |
| 07.01.2026 | 26,43 | 26,43 | 25,84 | 26,10 | -0,31% | 22.478,00 |
| 06.01.2026 | 26,07 | 26,34 | 25,86 | 26,18 | 0,04% | 32.461,00 |
| 05.01.2026 | 25,57 | 26,82 | 25,55 | 26,17 | 1,79% | 32.324,00 |
| 02.01.2026 | 25,91 | 26,11 | 24,99 | 25,71 | -0,54% | 23.384,00 |
| 31.12.2025 | 26,07 | 26,17 | 25,70 | 25,85 | -0,58% | 25.770,00 |
| 30.12.2025 | 26,05 | 26,05 | 25,55 | 26,00 | -0,34% | 18.865,00 |
| 29.12.2025 | 26,12 | 26,25 | 26,00 | 26,09 | 0,19% | 17.532,00 |
| 26.12.2025 | 26,25 | 26,57 | 25,90 | 26,04 | -0,57% | 27.697,00 |
| 24.12.2025 | 26,27 | 26,36 | 25,99 | 26,19 | 0,00% | 26.789,00 |
| 23.12.2025 | 26,72 | 26,72 | 26,13 | 26,19 | -1,62% | 40.065,00 |
| 22.12.2025 | 26,78 | 27,25 | 26,26 | 26,62 | -0,63% | 50.335,00 |
| 19.12.2025 | 27,50 | 27,52 | 26,61 | 26,79 | -2,90% | 98.300,00 |
| 18.12.2025 | 27,35 | 27,85 | 27,07 | 27,59 | 2,22% | 40.214,00 |
| 17.12.2025 | 27,10 | 27,19 | 26,67 | 26,99 | 0,52% | 35.482,00 |
| 16.12.2025 | 27,10 | 27,14 | 26,56 | 26,85 | -0,52% | 38.498,00 |
| 15.12.2025 | 26,64 | 27,15 | 26,64 | 26,99 | 1,54% | 38.783,00 |
| 12.12.2025 | 26,56 | 26,61 | 26,14 | 26,58 | 0,99% | 37.385,00 |
| 11.12.2025 | 25,94 | 26,54 | 25,29 | 26,32 | 1,19% | 47.042,00 |
| 10.12.2025 | 24,83 | 26,02 | 24,83 | 26,01 | 4,75% | 72.755,00 |
| 09.12.2025 | 24,70 | 25,00 | 24,61 | 24,83 | 1,02% | 13.039,00 |
| 08.12.2025 | 24,60 | 24,83 | 24,46 | 24,58 | 0,12% | 28.333,00 |
| 05.12.2025 | 24,63 | 24,73 | 24,19 | 24,55 | -0,97% | 15.269,00 |
| 04.12.2025 | 24,53 | 25,10 | 24,45 | 24,79 | 0,00% | 36.631,00 |
| 03.12.2025 | 24,33 | 25,22 | 24,33 | 24,79 | 2,69% | 27.159,00 |
| 02.12.2025 | 24,35 | 24,44 | 24,05 | 24,14 | 0,00% | 19.715,00 |
| 01.12.2025 | 24,55 | 24,55 | 23,97 | 24,14 | -0,25% | 16.028,00 |
| 28.11.2025 | 24,19 | 24,39 | 23,79 | 24,20 | 0,04% | 19.554,00 |
| 26.11.2025 | 24,12 | 24,45 | 24,09 | 24,19 | -0,58% | 27.657,00 |