19,500€
5,98%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,75 | 19,90 | 19,25 | 19,50 | 5,98% | - |
| 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 |
| 21.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 20.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 19.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 18.02.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 2,44% | 28,00 |
| 17.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 14.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 13.02.2025 | 31,80 | 33,40 | 31,80 | 33,40 | 2,45% | 100,00 |
| 12.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 11.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 7,33% | - |
| 10.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 07.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -7,41% | - |
| 06.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 05.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 04.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 03.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 31.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 30.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 29.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 28.01.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 1,22% | 151,00 |
| 27.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 24.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 23.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 22.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 21.01.2025 | 32,60 | 33,40 | 32,60 | 33,40 | 2,45% | 30,00 |
| 20.01.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 17.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 16.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 15.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 14.01.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 4,70% | 19,00 |
| 13.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 10.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 09.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 30,00 |
| 08.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 07.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 06.01.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 2,04% | 14,00 |
| 03.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 02.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 30.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 27.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 23.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 20.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 19.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 18.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 17.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 16.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | - |
| 13.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 12.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 11.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 10.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 09.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 06.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -5,52% | - |
| 05.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 04.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 03.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 02.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 29.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 28.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |