49,432$
2,03%
Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 48,56 | 49,51 | 48,56 | 49,41 | 1,98% | 159.689,00 |
| 25.04.2024 | 48,50 | 48,75 | 47,81 | 48,45 | -1,02% | 190.370,00 |
| 24.04.2024 | 48,95 | 49,26 | 48,43 | 48,95 | -0,47% | 207.797,00 |
| 23.04.2024 | 48,14 | 49,29 | 48,14 | 49,18 | 2,29% | 171.704,00 |
| 22.04.2024 | 48,25 | 48,58 | 47,82 | 48,08 | 0,12% | 174.303,00 |
| 19.04.2024 | 47,10 | 48,34 | 46,70 | 48,02 | 1,52% | 282.007,00 |
| 18.04.2024 | 47,01 | 47,65 | 46,54 | 47,30 | 1,20% | 311.335,00 |
| 17.04.2024 | 47,37 | 47,37 | 46,70 | 46,74 | -0,55% | 217.438,00 |
| 16.04.2024 | 46,89 | 47,34 | 46,39 | 47,00 | -0,66% | 268.623,00 |
| 15.04.2024 | 47,36 | 47,39 | 46,72 | 47,31 | 1,00% | 244.672,00 |
| 12.04.2024 | 47,33 | 47,94 | 46,59 | 46,84 | -1,84% | 160.493,00 |
| 11.04.2024 | 47,42 | 48,13 | 46,88 | 47,72 | 0,85% | 180.044,00 |
| 10.04.2024 | 48,49 | 48,49 | 46,74 | 47,32 | -4,87% | 290.169,00 |
| 09.04.2024 | 49,31 | 50,06 | 48,80 | 49,74 | 1,55% | 162.759,00 |
| 08.04.2024 | 48,69 | 49,29 | 48,69 | 48,98 | 1,41% | 190.067,00 |
| 05.04.2024 | 48,21 | 48,49 | 47,84 | 48,30 | 0,17% | 256.241,00 |
| 04.04.2024 | 48,77 | 48,85 | 48,07 | 48,22 | -0,14% | 399.139,00 |
| 03.04.2024 | 48,17 | 48,87 | 48,14 | 48,29 | -0,35% | 222.805,00 |
| 02.04.2024 | 48,88 | 49,03 | 48,15 | 48,46 | -2,00% | 445.377,00 |
| 01.04.2024 | 50,45 | 50,58 | 48,96 | 49,45 | -1,67% | 266.290,00 |
| 28.03.2024 | 49,82 | 50,44 | 49,68 | 50,29 | 0,86% | 415.763,00 |
| 27.03.2024 | 49,99 | 50,17 | 49,67 | 49,86 | 0,52% | 252.637,00 |
| 26.03.2024 | 49,61 | 50,20 | 49,04 | 49,60 | 0,36% | 680.305,00 |
| 25.03.2024 | 49,50 | 49,87 | 49,38 | 49,42 | 0,35% | 190.974,00 |
| 22.03.2024 | 49,88 | 49,88 | 48,97 | 49,25 | -0,69% | 220.013,00 |
| 21.03.2024 | 49,47 | 49,96 | 49,32 | 49,59 | 0,79% | 258.746,00 |
| 20.03.2024 | 47,47 | 49,36 | 47,44 | 49,20 | 3,27% | 241.310,00 |
| 19.03.2024 | 47,38 | 47,87 | 47,24 | 47,64 | 0,04% | 210.603,00 |
| 18.03.2024 | 47,93 | 48,20 | 47,54 | 47,62 | -1,08% | 264.131,00 |
| 15.03.2024 | 46,16 | 48,57 | 46,16 | 48,14 | 3,55% | 971.539,00 |
| 14.03.2024 | 47,67 | 47,67 | 46,16 | 46,49 | -3,47% | 224.866,00 |
| 13.03.2024 | 48,44 | 48,91 | 48,01 | 48,16 | -1,01% | 186.771,00 |
| 12.03.2024 | 48,28 | 48,66 | 47,40 | 48,65 | 0,37% | 252.405,00 |
| 11.03.2024 | 49,17 | 49,63 | 48,38 | 48,47 | -2,12% | 215.956,00 |
| 08.03.2024 | 49,55 | 49,93 | 49,09 | 49,52 | 1,06% | 467.916,00 |
| 07.03.2024 | 48,39 | 49,01 | 48,39 | 49,00 | 2,17% | 185.926,00 |
| 06.03.2024 | 47,68 | 48,07 | 47,59 | 47,96 | 1,74% | 156.605,00 |
| 05.03.2024 | 47,20 | 47,75 | 46,83 | 47,14 | -0,61% | 255.413,00 |
| 04.03.2024 | 47,56 | 47,78 | 46,89 | 47,43 | -0,23% | 289.398,00 |
| 01.03.2024 | 47,50 | 47,67 | 47,10 | 47,54 | -0,02% | 228.067,00 |
| 29.02.2024 | 47,53 | 47,99 | 47,16 | 47,55 | 1,43% | 344.188,00 |
| 28.02.2024 | 46,61 | 47,40 | 46,47 | 46,88 | -0,34% | 165.604,00 |
| 27.02.2024 | 47,34 | 47,54 | 46,77 | 47,04 | 0,09% | 179.608,00 |
| 26.02.2024 | 46,33 | 47,10 | 46,12 | 47,00 | 0,75% | 226.110,00 |
| 23.02.2024 | 46,51 | 47,03 | 46,19 | 46,65 | 0,54% | 168.484,00 |
| 22.02.2024 | 46,07 | 46,61 | 45,83 | 46,40 | 0,37% | 213.435,00 |
| 21.02.2024 | 46,05 | 46,58 | 46,02 | 46,23 | 0,04% | 199.379,00 |
| 20.02.2024 | 46,73 | 47,16 | 46,09 | 46,21 | -2,78% | 211.158,00 |
| 16.02.2024 | 47,76 | 48,33 | 47,45 | 47,53 | -1,47% | 309.999,00 |
| 15.02.2024 | 47,23 | 48,25 | 47,22 | 48,24 | 2,86% | 324.735,00 |
| 14.02.2024 | 46,90 | 47,18 | 45,77 | 46,90 | 1,23% | 276.754,00 |
| 13.02.2024 | 46,52 | 46,76 | 45,68 | 46,33 | -1,40% | 785.127,00 |
| 12.02.2024 | 46,25 | 47,32 | 46,03 | 46,99 | 1,60% | 352.876,00 |
| 09.02.2024 | 44,39 | 46,39 | 44,17 | 46,25 | 4,52% | 505.787,00 |
| 08.02.2024 | 43,86 | 44,43 | 43,34 | 44,25 | 1,03% | 272.625,00 |
| 07.02.2024 | 44,05 | 44,42 | 43,50 | 43,80 | -1,28% | 452.472,00 |
| 06.02.2024 | 44,84 | 46,32 | 44,16 | 44,37 | -4,81% | 596.131,00 |
| 05.02.2024 | 46,64 | 47,24 | 46,05 | 46,61 | -1,85% | 275.820,00 |
| 02.02.2024 | 46,66 | 47,75 | 46,66 | 47,49 | 0,17% | 255.678,00 |
| 01.02.2024 | 46,77 | 47,42 | 45,81 | 47,41 | 1,80% | 277.519,00 |
| 31.01.2024 | 47,23 | 48,02 | 46,55 | 46,57 | -1,31% | 989.751,00 |
| 30.01.2024 | 46,53 | 47,22 | 46,53 | 47,19 | 0,53% | 263.361,00 |
| 29.01.2024 | 46,34 | 47,03 | 45,96 | 46,94 | 1,10% | 147.709,00 |
| 26.01.2024 | 46,77 | 46,91 | 46,33 | 46,43 | 0,17% | 151.872,00 |
| 25.01.2024 | 46,30 | 46,61 | 45,87 | 46,35 | 1,69% | 213.511,00 |
| 24.01.2024 | 46,78 | 46,78 | 45,39 | 45,58 | -0,89% | 161.241,00 |
| 23.01.2024 | 46,74 | 46,74 | 45,82 | 45,99 | -0,33% | 204.696,00 |
| 22.01.2024 | 45,81 | 46,40 | 45,81 | 46,14 | 1,76% | 242.843,00 |
| 19.01.2024 | 44,53 | 45,36 | 43,91 | 45,34 | 2,12% | 230.002,00 |
| 18.01.2024 | 44,06 | 44,54 | 43,84 | 44,40 | 1,67% | 152.693,00 |
| 17.01.2024 | 43,50 | 43,98 | 43,07 | 43,67 | -1,49% | 224.046,00 |
| 16.01.2024 | 44,75 | 44,93 | 44,30 | 44,33 | -2,08% | 196.542,00 |
| 12.01.2024 | 46,47 | 46,64 | 44,95 | 45,27 | -0,94% | 201.124,00 |
| 11.01.2024 | 45,35 | 45,72 | 44,61 | 45,70 | 0,44% | 282.646,00 |
| 10.01.2024 | 45,06 | 45,65 | 44,95 | 45,50 | 0,40% | 257.994,00 |
| 09.01.2024 | 44,65 | 45,36 | 44,47 | 45,32 | -0,35% | 232.611,00 |
| 08.01.2024 | 44,95 | 45,61 | 44,78 | 45,48 | 0,73% | 195.370,00 |
| 05.01.2024 | 44,62 | 45,60 | 44,38 | 45,15 | 0,11% | 272.089,00 |
| 04.01.2024 | 45,19 | 45,43 | 44,92 | 45,10 | 0,09% | 318.083,00 |
| 03.01.2024 | 46,66 | 46,66 | 45,05 | 45,06 | -4,27% | 395.615,00 |
| 02.01.2024 | 47,28 | 47,95 | 46,78 | 47,07 | -1,63% | 371.845,00 |
| 29.12.2023 | 48,46 | 48,74 | 47,58 | 47,85 | -1,66% | 288.587,00 |
| 28.12.2023 | 49,10 | 49,40 | 48,40 | 48,66 | -1,20% | 242.300,00 |
| 27.12.2023 | 48,72 | 49,28 | 48,56 | 49,25 | 1,48% | 315.809,00 |
| 26.12.2023 | 47,53 | 48,76 | 47,38 | 48,53 | 2,28% | 354.662,00 |
| 22.12.2023 | 46,64 | 47,64 | 46,47 | 47,45 | 2,51% | 321.036,00 |
| 21.12.2023 | 46,30 | 46,45 | 45,22 | 46,29 | 0,85% | 774.910,00 |
| 20.12.2023 | 46,30 | 47,63 | 45,65 | 45,90 | -0,54% | 475.371,00 |
| 19.12.2023 | 45,38 | 46,16 | 44,84 | 46,15 | 3,54% | 509.803,00 |
| 18.12.2023 | 44,41 | 44,61 | 43,44 | 44,57 | 0,34% | 599.552,00 |
| 15.12.2023 | 44,28 | 44,96 | 43,73 | 44,42 | 1,58% | 2.990.070,00 |
| 14.12.2023 | 42,55 | 43,75 | 42,54 | 43,73 | 4,54% | 948.244,00 |
| 13.12.2023 | 40,50 | 41,94 | 40,13 | 41,83 | 3,18% | 388.360,00 |
| 12.12.2023 | 40,60 | 40,98 | 40,09 | 40,54 | -0,69% | 365.784,00 |
| 11.12.2023 | 40,75 | 41,13 | 40,58 | 40,82 | 0,00% | 307.062,00 |
| 08.12.2023 | 40,93 | 41,00 | 40,22 | 40,82 | 2,02% | 319.540,00 |
| 07.12.2023 | 39,54 | 40,03 | 39,34 | 40,01 | 1,04% | 372.861,00 |
| 06.12.2023 | 39,60 | 40,50 | 39,56 | 39,60 | 0,87% | 276.594,00 |
| 05.12.2023 | 40,79 | 40,86 | 39,13 | 39,26 | -2,29% | 392.209,00 |
| 04.12.2023 | 39,75 | 40,26 | 39,52 | 40,18 | 0,63% | 323.168,00 |