40,020$
-0,74%
Echtzeit-Aktienkurs Hillenbrand
Bid:
Ask:
Aktienkurse zur Hillenbrand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 40,79 | 40,93 | 39,74 | 40,02 | -0,74% | 2.149.130,00 |
| 27.06.2024 | 41,14 | 41,14 | 40,30 | 40,32 | -1,54% | 350.947,00 |
| 26.06.2024 | 40,88 | 41,08 | 40,51 | 40,95 | -0,41% | 326.521,00 |
| 25.06.2024 | 41,24 | 41,24 | 40,50 | 41,12 | -0,80% | 289.448,00 |
| 24.06.2024 | 42,01 | 42,43 | 41,43 | 41,45 | -0,77% | 313.429,00 |
| 21.06.2024 | 41,71 | 42,40 | 41,32 | 41,77 | 0,17% | 1.381.208,00 |
| 20.06.2024 | 41,36 | 42,03 | 41,36 | 41,70 | -0,05% | 310.794,00 |
| 18.06.2024 | 41,99 | 42,09 | 41,59 | 41,72 | -0,88% | 260.922,00 |
| 17.06.2024 | 41,70 | 42,35 | 41,26 | 42,09 | 0,38% | 388.924,00 |
| 14.06.2024 | 42,20 | 42,20 | 41,22 | 41,93 | -2,31% | 294.853,00 |
| 13.06.2024 | 43,16 | 43,32 | 42,50 | 42,92 | -1,15% | 166.958,00 |
| 12.06.2024 | 43,89 | 44,68 | 43,35 | 43,42 | 2,50% | 192.500,00 |
| 11.06.2024 | 42,66 | 42,74 | 42,10 | 42,36 | -1,56% | 224.618,00 |
| 10.06.2024 | 42,74 | 43,40 | 42,35 | 43,03 | -0,58% | 271.260,00 |
| 07.06.2024 | 43,16 | 43,82 | 43,10 | 43,28 | -1,23% | 371.960,00 |
| 06.06.2024 | 44,28 | 44,42 | 43,76 | 43,82 | -1,57% | 159.411,00 |
| 05.06.2024 | 44,51 | 44,97 | 44,27 | 44,52 | 0,45% | 238.570,00 |
| 04.06.2024 | 44,97 | 45,27 | 44,22 | 44,32 | -2,14% | 463.164,00 |
| 03.06.2024 | 46,91 | 46,92 | 44,61 | 45,29 | -2,58% | 274.184,00 |
| 31.05.2024 | 45,95 | 46,81 | 45,87 | 46,49 | 1,33% | 493.352,00 |
| 30.05.2024 | 44,43 | 45,90 | 44,43 | 45,88 | 4,08% | 246.019,00 |
| 29.05.2024 | 43,38 | 44,13 | 43,24 | 44,08 | 0,07% | 294.324,00 |
| 28.05.2024 | 44,78 | 44,80 | 43,67 | 44,05 | -0,94% | 290.655,00 |
| 24.05.2024 | 44,29 | 44,52 | 44,00 | 44,47 | 1,46% | 278.857,00 |
| 23.05.2024 | 44,41 | 44,50 | 43,35 | 43,83 | -1,35% | 283.645,00 |
| 22.05.2024 | 44,66 | 45,01 | 44,10 | 44,43 | -0,72% | 284.868,00 |
| 21.05.2024 | 44,78 | 44,96 | 44,46 | 44,75 | -0,56% | 197.332,00 |
| 20.05.2024 | 45,24 | 45,79 | 44,98 | 45,00 | -0,53% | 241.398,00 |
| 17.05.2024 | 44,84 | 45,45 | 44,27 | 45,24 | 1,12% | 298.067,00 |
| 16.05.2024 | 45,19 | 45,19 | 44,17 | 44,74 | -1,37% | 316.674,00 |
| 15.05.2024 | 44,91 | 45,49 | 44,54 | 45,36 | 2,25% | 185.149,00 |
| 14.05.2024 | 44,59 | 44,59 | 44,13 | 44,36 | 1,21% | 312.538,00 |
| 13.05.2024 | 44,21 | 44,21 | 43,44 | 43,83 | 0,05% | 220.336,00 |
| 10.05.2024 | 44,72 | 45,17 | 43,60 | 43,81 | -1,95% | 274.756,00 |
| 09.05.2024 | 45,31 | 45,42 | 44,63 | 44,68 | -1,39% | 223.716,00 |
| 08.05.2024 | 44,69 | 45,78 | 44,42 | 45,31 | 0,67% | 272.558,00 |
| 07.05.2024 | 44,27 | 45,33 | 44,06 | 45,01 | 3,52% | 467.067,00 |
| 06.05.2024 | 42,74 | 43,48 | 42,52 | 43,48 | 2,45% | 429.739,00 |
| 03.05.2024 | 42,75 | 42,91 | 41,88 | 42,44 | 1,31% | 474.360,00 |
| 02.05.2024 | 41,78 | 42,12 | 41,12 | 41,89 | 1,11% | 581.124,00 |
| 01.05.2024 | 43,92 | 44,01 | 40,38 | 41,43 | -13,18% | 1.167.241,00 |
| 30.04.2024 | 49,21 | 49,29 | 47,62 | 47,72 | -3,56% | 313.034,00 |
| 29.04.2024 | 49,58 | 49,95 | 49,31 | 49,48 | 0,14% | 176.658,00 |
| 26.04.2024 | 48,56 | 49,51 | 48,56 | 49,41 | 1,98% | 159.445,00 |
| 25.04.2024 | 48,50 | 48,75 | 47,81 | 48,45 | -1,02% | 187.026,00 |
| 24.04.2024 | 48,95 | 49,26 | 48,43 | 48,95 | -0,47% | 207.797,00 |
| 23.04.2024 | 48,14 | 49,29 | 48,14 | 49,18 | 2,29% | 171.704,00 |
| 22.04.2024 | 48,25 | 48,58 | 47,82 | 48,08 | 0,12% | 173.636,00 |
| 19.04.2024 | 47,10 | 48,34 | 46,70 | 48,02 | 1,52% | 281.391,00 |
| 18.04.2024 | 47,01 | 47,65 | 46,54 | 47,30 | 1,20% | 311.137,00 |
| 17.04.2024 | 47,37 | 47,37 | 46,70 | 46,74 | -0,55% | 217.344,00 |
| 16.04.2024 | 46,89 | 47,34 | 46,39 | 47,00 | -0,66% | 268.550,00 |
| 15.04.2024 | 47,36 | 47,39 | 46,72 | 47,31 | 1,00% | 244.672,00 |
| 12.04.2024 | 47,33 | 47,94 | 46,59 | 46,84 | -1,84% | 160.493,00 |
| 11.04.2024 | 47,42 | 48,13 | 46,88 | 47,72 | 0,85% | 179.496,00 |
| 10.04.2024 | 48,49 | 48,49 | 46,74 | 47,32 | -4,87% | 289.947,00 |
| 09.04.2024 | 49,31 | 50,06 | 48,80 | 49,74 | 1,55% | 162.759,00 |
| 08.04.2024 | 48,69 | 49,29 | 48,69 | 48,98 | 1,41% | 190.067,00 |
| 05.04.2024 | 48,21 | 48,49 | 47,84 | 48,30 | 0,17% | 256.234,00 |
| 04.04.2024 | 48,77 | 48,85 | 48,07 | 48,22 | -0,14% | 397.415,00 |
| 03.04.2024 | 48,17 | 48,87 | 48,14 | 48,29 | -0,35% | 194.555,00 |
| 02.04.2024 | 48,88 | 49,03 | 48,15 | 48,46 | -2,00% | 424.014,00 |
| 01.04.2024 | 50,45 | 50,58 | 48,96 | 49,45 | -1,67% | 266.188,00 |
| 28.03.2024 | 49,82 | 50,44 | 49,68 | 50,29 | 0,86% | 415.763,00 |
| 27.03.2024 | 49,99 | 50,17 | 49,67 | 49,86 | 0,52% | 252.635,00 |
| 26.03.2024 | 49,61 | 50,20 | 49,04 | 49,60 | 0,36% | 680.215,00 |
| 25.03.2024 | 49,50 | 49,87 | 49,38 | 49,42 | 0,35% | 190.974,00 |
| 22.03.2024 | 49,88 | 49,88 | 48,97 | 49,25 | -0,69% | 220.013,00 |
| 21.03.2024 | 49,47 | 49,96 | 49,32 | 49,59 | 0,79% | 258.532,00 |
| 20.03.2024 | 47,47 | 49,36 | 47,44 | 49,20 | 3,27% | 240.295,00 |
| 19.03.2024 | 47,38 | 47,87 | 47,24 | 47,64 | 0,04% | 210.603,00 |
| 18.03.2024 | 47,93 | 48,20 | 47,54 | 47,62 | -1,08% | 263.688,00 |
| 15.03.2024 | 46,16 | 48,57 | 46,16 | 48,14 | 3,55% | 971.539,00 |
| 14.03.2024 | 47,67 | 47,67 | 46,16 | 46,49 | -3,47% | 224.855,00 |
| 13.03.2024 | 48,44 | 48,91 | 48,01 | 48,16 | -1,01% | 186.771,00 |
| 12.03.2024 | 48,28 | 48,66 | 47,40 | 48,65 | 0,37% | 252.383,00 |
| 11.03.2024 | 49,17 | 49,63 | 48,38 | 48,47 | -2,12% | 213.165,00 |
| 08.03.2024 | 49,55 | 49,93 | 49,09 | 49,52 | 1,06% | 467.916,00 |
| 07.03.2024 | 48,39 | 49,01 | 48,39 | 49,00 | 2,17% | 185.544,00 |
| 06.03.2024 | 47,68 | 48,07 | 47,59 | 47,96 | 1,74% | 156.603,00 |
| 05.03.2024 | 47,20 | 47,75 | 46,83 | 47,14 | -0,61% | 255.413,00 |
| 04.03.2024 | 47,56 | 47,78 | 46,89 | 47,43 | -0,23% | 289.394,00 |
| 01.03.2024 | 47,50 | 47,67 | 47,10 | 47,54 | -0,02% | 227.879,00 |
| 29.02.2024 | 47,53 | 47,99 | 47,16 | 47,55 | 1,43% | 344.188,00 |
| 28.02.2024 | 46,61 | 47,40 | 46,47 | 46,88 | -0,34% | 165.426,00 |
| 27.02.2024 | 47,34 | 47,54 | 46,77 | 47,04 | 0,09% | 179.339,00 |
| 26.02.2024 | 46,33 | 47,10 | 46,12 | 47,00 | 0,75% | 225.936,00 |
| 23.02.2024 | 46,51 | 47,03 | 46,19 | 46,65 | 0,54% | 168.484,00 |
| 22.02.2024 | 46,07 | 46,61 | 45,83 | 46,40 | 0,37% | 211.844,00 |
| 21.02.2024 | 46,05 | 46,58 | 46,02 | 46,23 | 0,04% | 199.161,00 |
| 20.02.2024 | 46,73 | 47,16 | 46,09 | 46,21 | -2,78% | 211.088,00 |
| 16.02.2024 | 47,76 | 48,34 | 47,45 | 47,53 | -1,47% | 309.999,00 |
| 15.02.2024 | 47,23 | 48,25 | 47,22 | 48,24 | 2,86% | 320.030,00 |
| 14.02.2024 | 46,90 | 47,18 | 45,77 | 46,90 | 1,23% | 276.693,00 |
| 13.02.2024 | 46,52 | 46,76 | 45,68 | 46,33 | -1,40% | 752.396,00 |
| 12.02.2024 | 46,25 | 47,32 | 46,03 | 46,99 | 1,60% | 349.530,00 |
| 09.02.2024 | 44,39 | 46,39 | 44,17 | 46,25 | 4,52% | 503.145,00 |
| 08.02.2024 | 43,86 | 44,43 | 43,34 | 44,25 | 1,03% | 264.532,00 |
| 07.02.2024 | 44,05 | 44,42 | 43,50 | 43,80 | -1,28% | 451.723,00 |
| 06.02.2024 | 44,84 | 46,32 | 44,16 | 44,37 | -4,81% | 594.934,00 |