31,670$
0,22%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,60 | 31,68 | 31,58 | 31,68 | 0,25% | 1.080.395,00 |
| 06.11.2025 | 31,62 | 31,67 | 31,60 | 31,60 | 0,00% | 832.106,00 |
| 05.11.2025 | 31,60 | 31,66 | 31,60 | 31,60 | 0,10% | 913.388,00 |
| 04.11.2025 | 31,57 | 31,62 | 31,56 | 31,57 | -0,19% | 963.452,00 |
| 03.11.2025 | 31,59 | 31,66 | 31,56 | 31,63 | 0,09% | 1.207.922,00 |
| 31.10.2025 | 31,55 | 31,64 | 31,54 | 31,60 | 0,16% | 1.637.262,00 |
| 30.10.2025 | 31,56 | 31,60 | 31,52 | 31,55 | 0,06% | 2.958.628,00 |
| 29.10.2025 | 31,48 | 31,60 | 31,46 | 31,53 | 0,06% | 2.174.861,00 |
| 28.10.2025 | 31,45 | 31,53 | 31,41 | 31,51 | 0,32% | 2.152.545,00 |
| 27.10.2025 | 31,55 | 31,57 | 31,40 | 31,41 | 0,13% | 1.585.592,00 |
| 24.10.2025 | 31,56 | 31,59 | 31,37 | 31,37 | -0,41% | 1.597.928,00 |
| 23.10.2025 | 31,51 | 31,55 | 31,50 | 31,50 | 0,03% | 1.460.935,00 |
| 22.10.2025 | 31,48 | 31,55 | 31,48 | 31,49 | 0,00% | 1.526.762,00 |
| 21.10.2025 | 31,49 | 31,52 | 31,41 | 31,49 | 0,06% | 2.614.318,00 |
| 20.10.2025 | 31,53 | 31,59 | 31,46 | 31,47 | -0,06% | 1.983.819,00 |
| 17.10.2025 | 31,46 | 31,54 | 31,42 | 31,49 | 0,57% | 4.821.165,00 |
| 16.10.2025 | 31,27 | 31,40 | 31,24 | 31,31 | 0,00% | 7.622.803,00 |
| 15.10.2025 | 31,41 | 31,44 | 31,16 | 31,31 | 18,20% | 32.087.150,00 |
| 14.10.2025 | 25,53 | 26,53 | 25,49 | 26,49 | 1,07% | 472.232,00 |
| 13.10.2025 | 25,18 | 26,37 | 25,02 | 26,21 | 6,67% | 977.668,00 |
| 10.10.2025 | 25,84 | 26,04 | 24,55 | 24,57 | -4,58% | 883.742,00 |
| 09.10.2025 | 26,36 | 26,36 | 25,73 | 25,75 | -1,72% | 460.774,00 |
| 08.10.2025 | 26,27 | 26,60 | 25,68 | 26,20 | 0,77% | 570.453,00 |
| 07.10.2025 | 26,80 | 26,91 | 25,84 | 26,00 | -2,59% | 434.924,00 |
| 06.10.2025 | 27,17 | 27,24 | 26,57 | 26,69 | -0,35% | 573.844,00 |
| 03.10.2025 | 27,35 | 27,56 | 26,76 | 26,79 | -0,80% | 48.384,00 |
| 02.10.2025 | 27,03 | 27,36 | 26,66 | 27,00 | 0,86% | 388.852,00 |
| 01.10.2025 | 26,79 | 27,35 | 26,34 | 26,77 | -1,00% | 548.383,00 |
| 30.09.2025 | 26,46 | 27,30 | 26,36 | 27,04 | 2,27% | 504.660,00 |
| 29.09.2025 | 26,31 | 26,55 | 25,64 | 26,44 | 1,69% | 886.929,00 |
| 26.09.2025 | 23,53 | 26,44 | 23,33 | 26,00 | 11,44% | 2.059.343,00 |
| 25.09.2025 | 23,55 | 23,98 | 22,98 | 23,33 | -3,03% | 724.568,00 |
| 24.09.2025 | 24,32 | 24,68 | 23,96 | 24,06 | -1,88% | 350.940,00 |
| 23.09.2025 | 25,27 | 25,69 | 24,52 | 24,52 | -2,35% | 376.782,00 |
| 22.09.2025 | 24,33 | 25,38 | 24,26 | 25,11 | 1,99% | 448.632,00 |
| 19.09.2025 | 25,34 | 25,34 | 24,57 | 24,62 | -2,73% | 1.267.084,00 |
| 18.09.2025 | 24,60 | 25,62 | 24,34 | 25,31 | 5,11% | 396.526,00 |
| 17.09.2025 | 24,72 | 25,61 | 24,03 | 24,08 | -2,67% | 410.440,00 |
| 16.09.2025 | 24,50 | 24,92 | 24,46 | 24,74 | 0,04% | 260.428,00 |
| 15.09.2025 | 24,46 | 25,03 | 24,21 | 24,73 | 0,65% | 290.458,00 |
| 12.09.2025 | 25,62 | 25,78 | 24,50 | 24,57 | -4,32% | 416.852,00 |
| 11.09.2025 | 24,87 | 25,86 | 24,87 | 25,68 | 3,51% | 412.294,00 |
| 10.09.2025 | 24,91 | 25,20 | 24,70 | 24,81 | -0,44% | 553.308,00 |
| 09.09.2025 | 25,26 | 25,42 | 24,82 | 24,92 | -2,77% | 327.444,00 |
| 08.09.2025 | 26,25 | 26,25 | 25,21 | 25,63 | -2,29% | 341.579,00 |
| 05.09.2025 | 26,07 | 26,88 | 25,85 | 26,23 | 1,79% | 318.470,00 |
| 04.09.2025 | 24,98 | 25,80 | 24,69 | 25,77 | 3,87% | 403.532,00 |
| 03.09.2025 | 24,48 | 24,85 | 24,35 | 24,81 | 0,61% | 560.569,00 |
| 02.09.2025 | 24,79 | 24,98 | 24,36 | 24,66 | -2,88% | 353.283,00 |
| 29.08.2025 | 25,97 | 26,13 | 25,15 | 25,39 | -1,89% | 348.516,00 |
| 28.08.2025 | 25,50 | 26,03 | 25,21 | 25,88 | 2,17% | 593.947,00 |
| 27.08.2025 | 24,73 | 25,48 | 24,58 | 25,33 | 1,40% | 545.952,00 |
| 26.08.2025 | 25,31 | 25,57 | 24,85 | 24,98 | -1,50% | 453.951,00 |
| 25.08.2025 | 25,93 | 25,93 | 25,33 | 25,36 | -2,76% | 377.735,00 |
| 22.08.2025 | 24,88 | 26,63 | 24,72 | 26,08 | 6,06% | 683.075,00 |
| 21.08.2025 | 24,61 | 24,70 | 24,12 | 24,59 | -0,04% | 440.617,00 |
| 20.08.2025 | 25,58 | 25,58 | 24,58 | 24,60 | -3,76% | 533.893,00 |
| 19.08.2025 | 25,33 | 26,26 | 25,25 | 25,56 | 0,99% | 919.964,00 |
| 18.08.2025 | 25,39 | 25,50 | 25,06 | 25,31 | 0,56% | 592.406,00 |
| 15.08.2025 | 25,74 | 25,81 | 25,07 | 25,17 | -1,60% | 754.459,00 |
| 14.08.2025 | 25,77 | 25,96 | 24,92 | 25,58 | -3,07% | 1.289.919,00 |
| 13.08.2025 | 23,59 | 27,08 | 23,16 | 26,39 | 12,63% | 2.526.030,00 |
| 12.08.2025 | 20,35 | 23,49 | 19,91 | 23,43 | 18,45% | 1.437.010,00 |
| 11.08.2025 | 19,74 | 20,00 | 19,32 | 19,78 | 0,30% | 701.646,00 |
| 08.08.2025 | 20,05 | 20,22 | 19,54 | 19,72 | -0,60% | 460.233,00 |
| 07.08.2025 | 19,90 | 20,20 | 19,67 | 19,84 | 1,28% | 493.020,00 |
| 06.08.2025 | 20,45 | 20,48 | 19,57 | 19,59 | -4,02% | 378.193,00 |
| 05.08.2025 | 20,31 | 20,64 | 20,10 | 20,41 | 1,39% | 405.763,00 |
| 04.08.2025 | 19,96 | 20,15 | 19,88 | 20,13 | 2,18% | 409.190,00 |
| 01.08.2025 | 20,10 | 20,34 | 19,28 | 19,70 | -4,88% | 622.795,00 |
| 31.07.2025 | 20,72 | 20,99 | 20,40 | 20,71 | -1,05% | 518.957,00 |
| 30.07.2025 | 21,69 | 21,69 | 20,66 | 20,93 | -2,92% | 627.841,00 |
| 29.07.2025 | 21,89 | 22,03 | 21,29 | 21,56 | -1,24% | 438.253,00 |
| 28.07.2025 | 22,55 | 22,55 | 21,78 | 21,83 | -1,36% | 336.519,00 |
| 25.07.2025 | 22,00 | 22,36 | 21,41 | 22,13 | 1,37% | 305.314,00 |
| 24.07.2025 | 22,27 | 22,27 | 21,66 | 21,83 | -2,98% | 315.154,00 |
| 23.07.2025 | 22,14 | 22,58 | 22,02 | 22,50 | 2,83% | 327.568,00 |
| 22.07.2025 | 21,35 | 22,05 | 21,12 | 21,88 | 3,11% | 363.894,00 |
| 21.07.2025 | 21,69 | 21,77 | 21,21 | 21,22 | -0,79% | 384.659,00 |
| 18.07.2025 | 21,72 | 22,03 | 21,07 | 21,39 | -1,06% | 352.706,00 |
| 17.07.2025 | 21,26 | 21,95 | 21,12 | 21,62 | 1,98% | 369.922,00 |
| 16.07.2025 | 21,49 | 21,55 | 20,61 | 21,20 | 0,38% | 363.685,00 |
| 15.07.2025 | 22,48 | 22,61 | 21,10 | 21,12 | -5,25% | 332.366,00 |
| 14.07.2025 | 22,85 | 22,85 | 22,07 | 22,29 | -2,62% | 385.525,00 |
| 11.07.2025 | 22,65 | 22,95 | 22,32 | 22,89 | -1,34% | 479.545,00 |
| 10.07.2025 | 23,03 | 23,60 | 22,84 | 23,20 | 1,44% | 373.814,00 |
| 09.07.2025 | 22,92 | 23,13 | 22,54 | 22,87 | 0,57% | 464.915,00 |
| 08.07.2025 | 22,50 | 23,44 | 22,27 | 22,74 | 2,90% | 611.713,00 |
| 07.07.2025 | 22,38 | 22,76 | 21,94 | 22,10 | -2,69% | 633.211,00 |
| 03.07.2025 | 22,60 | 22,81 | 22,36 | 22,71 | 0,66% | 325.996,00 |
| 02.07.2025 | 21,14 | 22,62 | 20,98 | 22,56 | 7,48% | 947.025,00 |
| 01.07.2025 | 19,91 | 21,59 | 19,89 | 20,99 | 4,58% | 631.541,00 |
| 30.06.2025 | 20,51 | 20,55 | 20,00 | 20,07 | -1,71% | 407.479,00 |
| 27.06.2025 | 20,58 | 21,02 | 20,18 | 20,42 | -0,68% | 1.130.500,00 |
| 26.06.2025 | 20,36 | 20,90 | 20,11 | 20,56 | 2,29% | 351.520,00 |
| 25.06.2025 | 20,03 | 20,34 | 19,72 | 20,10 | 0,35% | 418.014,00 |
| 24.06.2025 | 19,63 | 20,21 | 19,36 | 20,03 | 4,11% | 565.374,00 |
| 23.06.2025 | 18,90 | 19,40 | 18,72 | 19,24 | 1,48% | 617.615,00 |
| 20.06.2025 | 19,52 | 19,56 | 18,94 | 18,96 | -1,86% | 687.908,00 |
| 18.06.2025 | 19,58 | 19,99 | 19,32 | 19,32 | -1,98% | 358.925,00 |