42,200€
2,43%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 42,20 | 42,20 | 42,10 | 42,20 | 2,43% | - |
| 08.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,67% | - |
| 07.05.2024 | 40,60 | 41,90 | 40,60 | 41,90 | 5,01% | - |
| 06.05.2024 | 39,50 | 40,20 | 39,40 | 39,90 | 3,37% | - |
| 03.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 02.05.2024 | 38,60 | 39,40 | 38,50 | 39,00 | -14,47% | - |
| 30.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 29.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 26.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 25.04.2024 | 45,60 | 45,70 | 44,70 | 45,00 | -1,32% | - |
| 24.04.2024 | 46,00 | 46,10 | 45,30 | 45,60 | 0,00% | - |
| 23.04.2024 | 45,20 | 45,60 | 44,70 | 45,60 | 0,66% | - |
| 22.04.2024 | 45,20 | 45,50 | 44,90 | 45,30 | 3,90% | - |
| 19.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 18.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 17.04.2024 | 44,20 | 44,50 | 44,00 | 44,00 | 0,46% | - |
| 16.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 15.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 11.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -3,98% | - |
| 10.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 05.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 04.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 03.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 28.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 25.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 4,13% | - |
| 20.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 19.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 15.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 14.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 12.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 11.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 01.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 29.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 28.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 27.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 26.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 14.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 13.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,79% | - |
| 12.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 01.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 26.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 25.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 24.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 23.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 22.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 4,06% | - |
| 18.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 17.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 16.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 15.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 12.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 09.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 08.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 04.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -4,25% | - |
| 03.01.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 02.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 29.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 27.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 16,76% | - |
| 13.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 12.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 11.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 6,86% | - |
| 01.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 30.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 29.11.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 28.11.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 27.11.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -4,92% | - |
| 17.11.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -4,19% | - |
| 16.11.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 15.11.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 5,56% | - |
| 14.11.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 13.11.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 10.11.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 03.11.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 02.11.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 31.10.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 30.10.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 19.10.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -3,70% | - |
| 18.10.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 17.10.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 16.10.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -3,63% | - |
| 13.10.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 06.10.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 05.10.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 04.10.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 02.10.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 22.09.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -2,94% | - |
| 18.09.2023 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 15.09.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 3,54% | - |
| 14.09.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 13.09.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 11.09.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -3,35% | - |
| 06.09.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -5,43% | - |
| 01.09.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 31.08.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 30.08.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 28.08.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 24.08.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 4,46% | - |
| 18.08.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 17.08.2023 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 16.08.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 15.08.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |