39,100€
-2,01%
Echtzeit-Aktienkurs Hillenbrand
Bid:
Ask:
Aktienkurse zur Hillenbrand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 13.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 12.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 11.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 10.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 07.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 06.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 05.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 04.06.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -3,76% | - |
| 03.06.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 31.05.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 5,00% | - |
| 30.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 29.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 28.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 27.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 24.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 23.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 22.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 21.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 20.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 17.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 16.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 15.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 14.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 13.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 10.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 09.05.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 08.05.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 07.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 06.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 03.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 02.05.2024 | 38,60 | 39,00 | 38,60 | 39,00 | -14,85% | 12,00 |
| 30.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 29.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 26.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 25.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 24.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 23.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 22.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 19.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 18.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 17.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 16.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 15.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 12.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 11.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,96% | - |
| 10.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 09.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 08.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 05.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 04.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 03.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 02.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 28.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 27.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 26.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 25.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 22.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 21.03.2024 | 44,80 | 45,60 | 44,80 | 45,60 | 4,59% | 45,00 |
| 20.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 19.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 18.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | - |
| 15.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 14.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 13.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 12.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 11.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 08.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 07.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 06.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 05.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 04.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 01.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 29.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 28.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 27.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 26.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 23.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 22.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 21.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 20.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 19.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 16.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 15.02.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 14.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 13.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | - |
| 12.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 4,43% | - |
| 09.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 08.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 07.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 06.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -4,13% | - |
| 05.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 02.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 01.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 31.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 30.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 29.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 26.01.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 25.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 24.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |