27,000€
-0,74%
Echtzeit-Aktienkurs Hillenbrand
Bid:
Ask:
Aktienkurse zur Hillenbrand Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 27,10 | 27,10 | 26,80 | 27,00 | -0,74% | - |
| 06.02.2026 | 27,10 | 27,20 | 26,90 | 27,20 | 0,37% | - |
| 05.02.2026 | 26,80 | 27,30 | 26,80 | 27,10 | -0,37% | 228,00 |
| 04.02.2026 | 27,10 | 27,20 | 26,90 | 27,20 | 0,74% | - |
| 03.02.2026 | 27,10 | 27,30 | 26,90 | 27,00 | -0,74% | - |
| 02.02.2026 | 26,70 | 27,20 | 26,70 | 27,20 | 0,74% | - |
| 30.01.2026 | 26,50 | 27,00 | 26,50 | 27,00 | 0,75% | 6.766,00 |
| 29.01.2026 | 26,70 | 26,90 | 26,60 | 26,80 | 0,00% | - |
| 28.01.2026 | 26,70 | 26,90 | 26,50 | 26,80 | 0,75% | - |
| 27.01.2026 | 26,60 | 27,10 | 26,40 | 26,60 | -1,48% | 44,00 |
| 26.01.2026 | 26,60 | 27,10 | 26,60 | 27,00 | 0,00% | - |
| 23.01.2026 | 26,80 | 27,30 | 26,80 | 27,00 | -0,74% | - |
| 22.01.2026 | 27,00 | 27,30 | 27,00 | 27,20 | -0,73% | - |
| 21.01.2026 | 27,30 | 27,40 | 27,10 | 27,40 | 0,74% | - |
| 20.01.2026 | 27,00 | 27,20 | 26,80 | 27,20 | 0,37% | - |
| 19.01.2026 | 27,10 | 27,20 | 27,10 | 27,10 | -1,81% | - |
| 16.01.2026 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | - |
| 15.01.2026 | 27,30 | 27,50 | 27,30 | 27,40 | 0,00% | - |
| 14.01.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | - |
| 13.01.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | - |
| 12.01.2026 | 27,10 | 27,40 | 26,90 | 27,40 | 0,00% | - |
| 09.01.2026 | 27,00 | 27,50 | 27,00 | 27,40 | 0,00% | 9.040,00 |
| 08.01.2026 | 26,80 | 27,40 | 26,80 | 27,40 | 0,00% | - |
| 07.01.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | - |
| 06.01.2026 | 26,80 | 27,40 | 26,80 | 27,40 | 0,74% | - |
| 05.01.2026 | 26,80 | 27,40 | 26,80 | 27,20 | 0,00% | - |
| 02.01.2026 | 27,10 | 27,20 | 27,00 | 27,20 | 0,37% | - |
| 30.12.2025 | 26,60 | 27,10 | 26,60 | 27,10 | 0,37% | - |
| 29.12.2025 | 26,60 | 27,10 | 26,60 | 27,00 | 0,00% | - |
| 23.12.2025 | 26,60 | 27,30 | 26,60 | 27,00 | 0,00% | - |
| 22.12.2025 | 26,80 | 27,10 | 26,80 | 27,00 | -0,74% | - |
| 19.12.2025 | 27,00 | 27,50 | 27,00 | 27,20 | 0,37% | 52,00 |
| 18.12.2025 | 26,90 | 27,50 | 26,90 | 27,10 | 0,00% | - |
| 17.12.2025 | 26,80 | 27,30 | 26,80 | 27,10 | 0,37% | - |
| 16.12.2025 | 26,90 | 27,30 | 26,80 | 27,00 | -0,74% | - |
| 15.12.2025 | 27,00 | 27,40 | 27,00 | 27,20 | 0,00% | - |
| 12.12.2025 | 27,10 | 27,30 | 27,10 | 27,20 | 0,00% | - |
| 11.12.2025 | 26,80 | 27,50 | 26,80 | 27,20 | -0,73% | - |
| 10.12.2025 | 27,00 | 27,50 | 27,00 | 27,40 | 0,00% | - |
| 09.12.2025 | 27,50 | 27,60 | 27,30 | 27,40 | -0,72% | - |
| 08.12.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 0,73% | - |
| 05.12.2025 | 27,30 | 27,50 | 27,20 | 27,40 | 0,00% | - |
| 04.12.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | - |