18,250€
-3,44%
Echtzeit-Aktienkurs Hillenbrand
Bid:
Ask:
Aktienkurse zur Hillenbrand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | - |
| 15.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 14.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 11.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 10.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 09.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 08.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 07.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 04.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 03.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 7,39% | - |
| 02.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | - |
| 01.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -6,15% | - |
| 30.06.2025 | 17,30 | 17,90 | 17,30 | 17,90 | 2,87% | 300,00 |
| 27.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 26.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 25.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 24.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 23.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 20.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 19.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 18.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 17.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 16.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -5,49% | - |
| 13.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 12.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 11.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 10.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 5,11% | - |
| 09.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 06.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 05.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 04.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 6,21% | - |
| 03.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 02.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 30.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 29.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 28.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,85% | - |
| 27.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 26.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 23.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 22.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -6,56% | - |
| 21.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 20.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,15% | - |
| 19.05.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 1,58% | 126,00 |
| 16.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
| 15.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 14.05.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 979,00 |
| 13.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 9,19% | - |
| 12.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 09.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 6,98% | - |
| 08.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 07.05.2025 | 17,30 | 17,50 | 17,30 | 17,50 | -1,69% | 25,00 |
| 06.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -5,32% | - |
| 05.05.2025 | 18,50 | 18,80 | 18,50 | 18,80 | 3,30% | 327,00 |
| 02.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -4,21% | - |
| 30.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 29.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 28.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 25.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 6,52% | - |
| 24.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 23.04.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 9,83% | 81,00 |
| 22.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | - |
| 17.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 16.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 15.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 14.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 11.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -11,90% | - |
| 10.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 23,53% | - |
| 09.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -9,57% | - |
| 08.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 9,30% | - |
| 07.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -9,95% | - |
| 04.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -12,39% | - |
| 03.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 02.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 01.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 31.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 28.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 27.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 26.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 25.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 24.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 21.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 20.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 19.03.2025 | 23,00 | 25,00 | 23,00 | 25,00 | 5,93% | 37,00 |
| 18.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 17.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | 400,00 |
| 14.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -5,83% | - |
| 13.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 12.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 11.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | - |
| 10.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 07.03.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 2,40% | 190,00 |
| 06.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 60,00 |
| 05.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 04.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -8,45% | - |
| 03.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 28.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 27.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 26.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 25.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 24.02.2025 | 29,20 | 29,80 | 29,20 | 29,80 | -2,61% | 100,00 |