Echtzeit-Aktienkurs Hill-Rom Holdings
Bid:
Ask:
Aktienkurse zur Hill-Rom Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 107,63 | 108,16 | 106,17 | 106,73 | -0,58% | - |
| 25.02.2021 | 107,23 | 107,83 | 106,59 | 107,35 | -0,62% | - |
| 24.02.2021 | 107,20 | 108,52 | 107,01 | 108,02 | 1,43% | - |
| 23.02.2021 | 106,84 | 107,41 | 105,94 | 106,50 | -0,55% | - |
| 22.02.2021 | 106,70 | 108,29 | 106,63 | 107,09 | -1,13% | - |
| 19.02.2021 | 107,65 | 108,90 | 107,20 | 108,31 | 1,62% | - |
| 18.02.2021 | 108,17 | 108,59 | 105,68 | 106,58 | -2,46% | - |
| 17.02.2021 | 107,62 | 109,99 | 107,02 | 109,27 | 2,33% | - |
| 16.02.2021 | 106,95 | 107,73 | 106,56 | 106,79 | -0,91% | - |
| 12.02.2021 | 108,38 | 108,50 | 107,46 | 107,77 | -0,41% | - |
| 11.02.2021 | 106,57 | 108,36 | 106,24 | 108,21 | 1,71% | - |
| 10.02.2021 | 106,26 | 106,96 | 105,75 | 106,39 | 0,32% | - |
| 09.02.2021 | 105,15 | 106,61 | 104,83 | 106,06 | 2,72% | - |
| 08.02.2021 | 104,70 | 105,34 | 102,38 | 103,25 | 2,58% | - |
| 05.02.2021 | 100,28 | 103,11 | 98,50 | 100,66 | 3,20% | - |
| 04.02.2021 | 95,62 | 97,93 | 95,48 | 97,53 | 2,81% | - |
| 03.02.2021 | 95,00 | 95,44 | 94,42 | 94,86 | -0,25% | - |
| 02.02.2021 | 95,02 | 96,43 | 94,53 | 95,10 | -0,49% | - |
| 01.02.2021 | 94,13 | 95,85 | 0,00 | 95,56 | -0,59% | - |
| 29.01.2021 | 96,12 | 96,13 | 96,12 | 96,13 | -3,44% | - |
| 28.01.2021 | 101,10 | 101,23 | 98,82 | 99,55 | -1,28% | - |
| 27.01.2021 | 101,02 | 102,24 | 100,29 | 100,85 | -1,14% | - |
| 26.01.2021 | 101,23 | 102,99 | 99,71 | 102,01 | 0,68% | - |
| 25.01.2021 | 102,48 | 102,84 | 99,95 | 101,32 | 1,89% | - |
| 22.01.2021 | 99,49 | 100,38 | 99,22 | 99,44 | -0,68% | - |
| 21.01.2021 | 100,48 | 100,48 | 100,12 | 100,13 | -2,27% | - |
| 20.01.2021 | 101,88 | 103,19 | 101,35 | 102,46 | -1,67% | - |
| 19.01.2021 | 101,59 | 104,76 | 101,22 | 104,20 | 4,35% | - |
| 15.01.2021 | 99,43 | 100,73 | 98,08 | 99,85 | -1,21% | - |
| 14.01.2021 | 99,37 | 101,89 | 99,17 | 101,07 | 2,42% | - |
| 13.01.2021 | 98,47 | 99,78 | 98,18 | 98,69 | -1,18% | - |
| 12.01.2021 | 99,99 | 100,17 | 98,99 | 99,87 | 0,45% | - |
| 11.01.2021 | 99,40 | 100,27 | 98,94 | 99,42 | 0,37% | - |
| 08.01.2021 | 101,20 | 101,35 | 98,59 | 99,05 | -1,59% | - |
| 07.01.2021 | 99,93 | 102,45 | 99,55 | 100,65 | 0,92% | - |
| 06.01.2021 | 100,60 | 101,43 | 98,69 | 99,73 | 1,32% | - |
| 05.01.2021 | 99,37 | 99,47 | 98,08 | 98,43 | 0,39% | - |
| 04.01.2021 | 98,08 | 98,42 | 95,52 | 98,05 | -0,10% | - |
| 31.12.2020 | 97,24 | 98,39 | 96,61 | 98,14 | 0,63% | - |
| 30.12.2020 | 98,68 | 98,68 | 97,20 | 97,53 | -0,04% | - |
| 29.12.2020 | 98,59 | 98,59 | 97,57 | 97,57 | -1,95% | - |
| 28.12.2020 | 98,85 | 99,55 | 97,35 | 99,51 | 1,89% | - |
| 24.12.2020 | 98,20 | 99,69 | 95,42 | 97,67 | -0,22% | - |
| 23.12.2020 | 96,57 | 98,38 | 96,31 | 97,89 | 1,58% | - |
| 22.12.2020 | 97,42 | 98,23 | 96,18 | 96,36 | -1,45% | - |
| 21.12.2020 | 95,90 | 97,98 | 95,79 | 97,78 | -2,71% | - |
| 18.12.2020 | 98,96 | 101,82 | 98,70 | 100,50 | 9,01% | - |
| 17.12.2020 | 98,79 | 98,79 | 76,76 | 92,19 | -4,16% | - |
| 16.12.2020 | 97,23 | 103,95 | 89,98 | 96,19 | 1,19% | - |
| 15.12.2020 | 96,80 | 105,51 | 92,94 | 95,06 | 1,27% | - |
| 14.12.2020 | 97,38 | 97,51 | 83,87 | 93,87 | -1,21% | - |
| 11.12.2020 | 97,25 | 110,22 | 94,16 | 95,01 | -3,06% | - |
| 10.12.2020 | 97,73 | 105,71 | 93,62 | 98,01 | 1,24% | - |
| 09.12.2020 | 96,83 | 99,40 | 79,81 | 96,81 | 0,25% | - |
| 08.12.2020 | 96,85 | 98,84 | 96,19 | 96,57 | -0,05% | - |
| 07.12.2020 | 97,59 | 97,91 | 96,31 | 96,61 | 0,90% | - |
| 04.12.2020 | 96,07 | 96,36 | 81,25 | 95,75 | 0,62% | - |
| 03.12.2020 | 95,05 | 95,73 | 94,56 | 95,16 | -1,20% | - |
| 02.12.2020 | 96,22 | 98,21 | 91,95 | 96,32 | 1,20% | - |
| 01.12.2020 | 96,56 | 96,56 | 92,95 | 95,18 | 0,18% | - |
| 30.11.2020 | 94,79 | 96,14 | 94,72 | 95,00 | -0,62% | - |
| 27.11.2020 | 95,24 | 95,98 | 95,01 | 95,60 | -1,89% | - |
| 25.11.2020 | 95,27 | 97,44 | 95,27 | 97,44 | 0,57% | - |
| 24.11.2020 | 97,93 | 99,32 | 96,69 | 96,89 | -0,75% | - |
| 23.11.2020 | 97,14 | 98,24 | 97,14 | 97,63 | 0,30% | - |
| 20.11.2020 | 96,53 | 98,03 | 96,35 | 97,33 | -0,99% | - |
| 19.11.2020 | 95,37 | 98,31 | 94,89 | 98,31 | 4,00% | - |
| 18.11.2020 | 95,91 | 96,85 | 93,90 | 94,52 | -0,49% | - |
| 17.11.2020 | 96,84 | 96,98 | 94,98 | 94,99 | 0,01% | - |
| 16.11.2020 | 94,91 | 96,33 | 94,70 | 94,98 | -0,06% | - |
| 13.11.2020 | 95,21 | 95,66 | 93,16 | 95,04 | 1,04% | - |
| 12.11.2020 | 93,43 | 95,29 | 92,75 | 94,06 | -0,10% | - |
| 11.11.2020 | 93,88 | 97,88 | 92,06 | 94,16 | 0,71% | - |
| 10.11.2020 | 94,25 | 94,70 | 0,00 | 93,49 | -1,39% | - |
| 09.11.2020 | 93,73 | 98,15 | 93,73 | 94,81 | 2,49% | - |
| 06.11.2020 | 93,51 | 93,74 | 89,79 | 92,51 | 4,52% | - |
| 05.11.2020 | 89,00 | 91,00 | 87,30 | 88,51 | 1,28% | - |
| 04.11.2020 | 87,03 | 89,34 | 86,91 | 87,39 | -1,31% | - |
| 03.11.2020 | 91,29 | 91,69 | 88,19 | 88,55 | -1,94% | - |
| 02.11.2020 | 93,23 | 93,23 | 0,00 | 90,31 | -0,51% | - |
| 30.10.2020 | 92,76 | 93,60 | 88,42 | 90,77 | -2,19% | - |
| 29.10.2020 | 90,97 | 93,23 | 90,29 | 92,80 | 1,58% | - |
| 28.10.2020 | 92,71 | 93,05 | 90,66 | 91,35 | -4,67% | - |
| 27.10.2020 | 95,84 | 95,84 | 95,82 | 95,83 | 4,72% | - |
| 26.10.2020 | 91,11 | 91,84 | 90,28 | 91,52 | 0,34% | - |
| 23.10.2020 | 91,40 | 92,60 | 90,96 | 91,21 | 0,58% | - |
| 22.10.2020 | 90,86 | 91,21 | 89,35 | 90,68 | 3,42% | - |
| 21.10.2020 | 88,39 | 89,99 | 87,68 | 87,68 | -0,98% | - |
| 20.10.2020 | 88,70 | 89,49 | 86,93 | 88,55 | 1,79% | - |
| 19.10.2020 | 90,11 | 90,22 | 86,99 | 86,99 | -3,19% | - |
| 16.10.2020 | 89,60 | 90,37 | 89,40 | 89,86 | 0,10% | - |
| 15.10.2020 | 88,98 | 90,24 | 88,81 | 89,77 | 0,84% | - |
| 14.10.2020 | 89,88 | 90,73 | 89,02 | 89,03 | -1,24% | - |
| 13.10.2020 | 90,70 | 91,62 | 89,78 | 90,14 | -1,71% | - |
| 12.10.2020 | 90,73 | 91,92 | 90,07 | 91,71 | 2,50% | - |
| 09.10.2020 | 88,72 | 89,88 | 88,51 | 89,47 | 0,44% | - |
| 08.10.2020 | 88,10 | 89,15 | 87,95 | 89,08 | 1,67% | - |
| 07.10.2020 | 86,77 | 88,04 | 86,77 | 87,62 | 0,79% | - |
| 06.10.2020 | 85,47 | 88,47 | 85,30 | 86,93 | 2,13% | - |
| 05.10.2020 | 84,11 | 85,49 | 83,39 | 85,12 | 2,73% | - |