41,200€
1,48%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 41,40 | 41,60 | 41,10 | 41,20 | -2,37% | - |
20.05.2024 | 41,60 | 42,20 | 41,40 | 42,20 | 3,94% | - |
17.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
16.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
10.05.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
08.05.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 6,74% | - |
03.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -15,35% | - |
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 | 2,29% | - |
19.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
18.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
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% | - |
14.08.2023 | 42,60 | 42,60 | 42,60 | 42,60 | -6,99% | - |
03.08.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
02.08.2023 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
31.07.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |