19,720$
-3,95%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 20,24 | 20,56 | 19,71 | 19,71 | -3,99% | 424.331,00 |
| 16.06.2025 | 20,37 | 20,66 | 20,16 | 20,53 | 1,23% | 513.853,00 |
| 13.06.2025 | 20,95 | 21,11 | 20,21 | 20,28 | -5,59% | 404.308,00 |
| 12.06.2025 | 21,23 | 21,62 | 21,05 | 21,48 | -1,51% | 437.630,00 |
| 11.06.2025 | 22,15 | 22,21 | 21,65 | 21,81 | -0,68% | 337.435,00 |
| 10.06.2025 | 21,80 | 22,26 | 21,49 | 21,96 | 2,52% | 495.624,00 |
| 09.06.2025 | 20,62 | 21,60 | 20,62 | 21,42 | 5,21% | 397.898,00 |
| 06.06.2025 | 20,51 | 20,70 | 20,27 | 20,36 | 2,41% | 275.134,00 |
| 05.06.2025 | 19,85 | 20,19 | 19,66 | 19,88 | -0,60% | 349.538,00 |
| 04.06.2025 | 19,67 | 20,11 | 19,67 | 20,00 | 1,73% | 414.793,00 |
| 03.06.2025 | 18,79 | 19,81 | 18,46 | 19,66 | 5,59% | 442.512,00 |
| 02.06.2025 | 19,59 | 19,59 | 18,47 | 18,62 | -4,71% | 506.649,00 |
| 30.05.2025 | 19,81 | 19,84 | 19,27 | 19,54 | -1,16% | 750.543,00 |
| 29.05.2025 | 19,49 | 19,78 | 19,31 | 19,77 | 2,65% | 480.239,00 |
| 28.05.2025 | 19,95 | 19,95 | 19,25 | 19,26 | -3,12% | 430.213,00 |
| 27.05.2025 | 19,57 | 20,12 | 19,01 | 19,88 | 6,03% | 857.772,00 |
| 23.05.2025 | 18,66 | 18,99 | 18,62 | 18,75 | -2,70% | 544.646,00 |
| 22.05.2025 | 19,70 | 19,70 | 19,19 | 19,27 | -1,93% | 625.872,00 |
| 21.05.2025 | 20,53 | 20,70 | 19,64 | 19,65 | -6,83% | 678.897,00 |
| 20.05.2025 | 21,02 | 21,28 | 20,91 | 21,09 | 0,09% | 382.746,00 |
| 19.05.2025 | 20,79 | 21,42 | 20,79 | 21,07 | -2,90% | 368.943,00 |
| 16.05.2025 | 21,55 | 21,90 | 21,21 | 21,70 | 0,79% | 510.053,00 |
| 15.05.2025 | 22,26 | 22,26 | 21,42 | 21,53 | -4,57% | 379.821,00 |
| 14.05.2025 | 22,76 | 22,92 | 22,39 | 22,56 | -2,42% | 378.366,00 |
| 13.05.2025 | 22,82 | 23,37 | 22,61 | 23,12 | 1,81% | 406.847,00 |
| 12.05.2025 | 22,25 | 23,22 | 22,16 | 22,71 | 9,13% | 516.571,00 |
| 09.05.2025 | 21,08 | 21,32 | 20,64 | 20,81 | -0,34% | 415.654,00 |
| 08.05.2025 | 19,58 | 21,08 | 19,58 | 20,88 | 6,64% | 736.369,00 |
| 07.05.2025 | 19,99 | 20,22 | 19,21 | 19,58 | -0,96% | 682.790,00 |
| 06.05.2025 | 20,14 | 20,47 | 19,77 | 19,77 | -3,42% | 415.559,00 |
| 05.05.2025 | 21,05 | 21,34 | 20,46 | 20,47 | -3,94% | 712.559,00 |
| 02.05.2025 | 21,47 | 22,00 | 21,07 | 21,31 | 2,21% | 891.170,00 |
| 01.05.2025 | 20,36 | 21,17 | 20,28 | 20,85 | 3,06% | 2.428.884,00 |
| 30.04.2025 | 22,03 | 22,23 | 19,88 | 20,23 | -10,61% | 1.815.626,00 |
| 29.04.2025 | 22,45 | 22,84 | 22,28 | 22,63 | 0,76% | 457.767,00 |
| 28.04.2025 | 22,61 | 22,95 | 22,08 | 22,46 | -0,27% | 395.343,00 |
| 25.04.2025 | 22,33 | 22,54 | 21,98 | 22,52 | -0,04% | 354.638,00 |
| 24.04.2025 | 21,31 | 22,70 | 21,08 | 22,53 | 6,02% | 383.296,00 |
| 23.04.2025 | 21,96 | 22,79 | 21,25 | 21,25 | 0,85% | 425.982,00 |
| 22.04.2025 | 20,59 | 21,31 | 20,38 | 21,07 | 3,39% | 399.066,00 |
| 21.04.2025 | 20,34 | 20,43 | 19,92 | 20,38 | -0,97% | 385.440,00 |
| 17.04.2025 | 20,38 | 20,75 | 20,17 | 20,58 | 0,93% | 476.650,00 |
| 16.04.2025 | 20,76 | 21,08 | 20,00 | 20,39 | -2,53% | 326.405,00 |
| 15.04.2025 | 20,71 | 21,40 | 20,65 | 20,92 | 0,10% | 341.955,00 |
| 14.04.2025 | 21,73 | 21,76 | 20,38 | 20,90 | -1,92% | 350.652,00 |
| 11.04.2025 | 20,87 | 21,52 | 20,29 | 21,31 | 1,67% | 443.267,00 |
| 10.04.2025 | 22,14 | 22,16 | 20,28 | 20,96 | -10,35% | 763.502,00 |
| 09.04.2025 | 19,07 | 23,59 | 19,07 | 23,38 | 20,27% | 701.809,00 |
| 08.04.2025 | 21,61 | 21,61 | 18,96 | 19,44 | -5,63% | 771.924,00 |
| 07.04.2025 | 19,00 | 20,93 | 18,36 | 20,60 | 3,05% | 950.557,00 |
| 04.04.2025 | 20,39 | 20,54 | 19,12 | 19,99 | -7,24% | 941.386,00 |
| 03.04.2025 | 23,33 | 23,65 | 21,45 | 21,55 | -12,96% | 754.172,00 |
| 02.04.2025 | 23,56 | 24,81 | 23,46 | 24,76 | 3,60% | 448.166,00 |
| 01.04.2025 | 24,01 | 24,04 | 23,20 | 23,90 | -0,99% | 454.454,00 |
| 31.03.2025 | 24,17 | 24,46 | 23,81 | 24,14 | -3,29% | 423.048,00 |
| 28.03.2025 | 25,42 | 25,50 | 24,71 | 24,96 | -2,46% | 380.251,00 |
| 27.03.2025 | 25,76 | 25,91 | 25,02 | 25,59 | -1,61% | 416.241,00 |
| 26.03.2025 | 25,97 | 26,37 | 25,65 | 26,01 | 0,35% | 290.039,00 |
| 25.03.2025 | 26,41 | 26,57 | 25,84 | 25,92 | -1,29% | 421.471,00 |
| 24.03.2025 | 26,37 | 26,70 | 26,02 | 26,26 | 1,90% | 410.331,00 |
| 21.03.2025 | 25,78 | 25,96 | 24,95 | 25,77 | -1,72% | 1.209.159,00 |
| 20.03.2025 | 25,89 | 26,53 | 25,60 | 26,22 | 0,34% | 419.887,00 |
| 19.03.2025 | 25,79 | 26,46 | 25,70 | 26,13 | 4,52% | 460.397,00 |
| 18.03.2025 | 25,69 | 25,72 | 24,90 | 25,00 | -3,62% | 382.459,00 |
| 17.03.2025 | 25,24 | 26,09 | 24,98 | 25,94 | 2,37% | 454.387,00 |
| 14.03.2025 | 25,22 | 25,36 | 24,64 | 25,34 | 1,89% | 384.251,00 |
| 13.03.2025 | 26,17 | 26,35 | 24,80 | 24,87 | -5,08% | 325.451,00 |
| 12.03.2025 | 26,67 | 26,90 | 26,10 | 26,20 | -1,36% | 497.301,00 |
| 11.03.2025 | 26,41 | 26,61 | 25,66 | 26,56 | 1,61% | 604.029,00 |
| 10.03.2025 | 27,24 | 27,42 | 25,98 | 26,14 | -5,05% | 434.148,00 |
| 07.03.2025 | 27,62 | 27,91 | 27,12 | 27,53 | -0,69% | 344.016,00 |
| 06.03.2025 | 26,85 | 27,84 | 26,66 | 27,72 | 1,80% | 375.092,00 |
| 05.03.2025 | 27,08 | 27,55 | 26,70 | 27,23 | 0,96% | 300.120,00 |
| 04.03.2025 | 27,10 | 27,59 | 26,43 | 26,97 | -2,25% | 400.274,00 |
| 03.03.2025 | 30,05 | 30,05 | 27,46 | 27,59 | -7,73% | 509.454,00 |
| 28.02.2025 | 29,25 | 30,16 | 29,14 | 29,90 | 1,91% | 386.658,00 |
| 27.02.2025 | 30,20 | 30,33 | 29,30 | 29,34 | -3,52% | 267.679,00 |
| 26.02.2025 | 30,54 | 31,17 | 30,31 | 30,41 | 0,23% | 348.383,00 |
| 25.02.2025 | 30,36 | 31,00 | 30,12 | 30,34 | 0,26% | 484.659,00 |
| 24.02.2025 | 31,08 | 31,13 | 30,25 | 30,26 | -2,04% | 512.663,00 |
| 21.02.2025 | 32,97 | 32,97 | 30,88 | 30,89 | -4,78% | 351.333,00 |
| 20.02.2025 | 33,14 | 33,58 | 32,36 | 32,44 | -2,76% | 339.598,00 |
| 19.02.2025 | 34,50 | 34,62 | 33,19 | 33,36 | -4,63% | 526.742,00 |
| 18.02.2025 | 34,81 | 35,22 | 34,67 | 34,98 | 0,43% | 323.492,00 |
| 14.02.2025 | 34,97 | 35,48 | 34,64 | 34,83 | 0,64% | 466.072,00 |
| 13.02.2025 | 33,60 | 34,94 | 33,38 | 34,61 | 3,38% | 683.875,00 |
| 12.02.2025 | 33,53 | 34,05 | 33,26 | 33,48 | -2,36% | 695.189,00 |
| 11.02.2025 | 33,79 | 34,30 | 32,91 | 34,29 | 2,88% | 689.361,00 |
| 10.02.2025 | 31,52 | 33,43 | 31,17 | 33,33 | 6,49% | 764.413,00 |
| 07.02.2025 | 31,53 | 31,84 | 30,98 | 31,30 | -0,54% | 961.748,00 |
| 06.02.2025 | 31,01 | 32,15 | 29,05 | 31,47 | -7,30% | 1.450.563,00 |
| 05.02.2025 | 33,81 | 34,07 | 33,03 | 33,95 | 0,50% | 417.059,00 |
| 04.02.2025 | 32,76 | 33,88 | 32,73 | 33,78 | 3,05% | 425.456,00 |
| 03.02.2025 | 33,05 | 33,20 | 32,16 | 32,78 | -3,56% | 322.820,00 |
| 31.01.2025 | 34,06 | 34,79 | 33,86 | 33,99 | -0,50% | 385.168,00 |
| 30.01.2025 | 34,45 | 34,57 | 33,99 | 34,16 | 1,21% | 337.231,00 |
| 29.01.2025 | 33,86 | 34,22 | 33,50 | 33,75 | -1,08% | 285.315,00 |
| 28.01.2025 | 34,34 | 34,82 | 34,03 | 34,12 | -0,70% | 312.218,00 |
| 27.01.2025 | 34,61 | 35,35 | 34,13 | 34,36 | -1,91% | 310.995,00 |
| 24.01.2025 | 35,09 | 35,38 | 34,85 | 35,03 | -0,85% | 239.403,00 |