Echtzeit-Aktienkurs Hillenbrand Inc.
Bid:
Ask:
Aktienkurse zur Hillenbrand Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,51 | 46,63 | 46,48 | 46,48 | 0,08% | - |
| 25.02.2021 | 48,04 | 48,04 | 46,37 | 46,45 | -2,22% | - |
| 24.02.2021 | 46,01 | 48,24 | 45,87 | 47,50 | 4,14% | - |
| 23.02.2021 | 45,76 | 45,86 | 45,05 | 45,61 | -0,26% | - |
| 22.02.2021 | 45,13 | 46,18 | 45,13 | 45,73 | 2,25% | - |
| 19.02.2021 | 44,64 | 44,96 | 44,30 | 44,73 | 1,65% | - |
| 18.02.2021 | 43,73 | 44,40 | 43,73 | 44,00 | -0,32% | - |
| 17.02.2021 | 44,14 | 44,15 | 44,07 | 44,14 | -1,41% | - |
| 16.02.2021 | 45,17 | 45,32 | 44,52 | 44,77 | -0,71% | - |
| 12.02.2021 | 45,22 | 45,73 | 44,52 | 45,09 | -1,14% | - |
| 11.02.2021 | 45,63 | 45,73 | 44,22 | 45,61 | 1,23% | - |
| 10.02.2021 | 45,09 | 45,38 | 0,00 | 45,06 | -0,89% | - |
| 09.02.2021 | 45,71 | 46,27 | 45,34 | 45,46 | -1,60% | - |
| 08.02.2021 | 45,75 | 46,24 | 45,39 | 46,20 | 2,12% | - |
| 05.02.2021 | 43,75 | 45,24 | 43,66 | 45,24 | 3,31% | - |
| 04.02.2021 | 44,32 | 44,81 | 42,48 | 43,79 | 0,36% | - |
| 03.02.2021 | 43,49 | 43,88 | 42,79 | 43,64 | -0,31% | - |
| 02.02.2021 | 43,75 | 43,85 | 43,67 | 43,77 | 2,86% | - |
| 01.02.2021 | 41,14 | 42,58 | 41,14 | 42,56 | 3,26% | - |
| 29.01.2021 | 42,06 | 42,30 | 0,00 | 41,21 | -1,87% | - |
| 28.01.2021 | 42,07 | 42,07 | 41,93 | 42,00 | 0,72% | - |
| 27.01.2021 | 42,95 | 43,18 | 41,41 | 41,70 | -4,83% | - |
| 26.01.2021 | 43,94 | 44,10 | 42,96 | 43,81 | 0,36% | - |
| 25.01.2021 | 44,12 | 44,31 | 43,09 | 43,66 | -1,85% | - |
| 22.01.2021 | 44,25 | 44,48 | 44,25 | 44,48 | 1,91% | - |
| 21.01.2021 | 43,80 | 43,84 | 43,24 | 43,65 | -0,14% | - |
| 20.01.2021 | 43,87 | 44,11 | 43,31 | 43,71 | 1,12% | - |
| 19.01.2021 | 43,04 | 43,52 | 42,72 | 43,22 | -0,47% | - |
| 15.01.2021 | 43,56 | 44,33 | 43,03 | 43,43 | -2,39% | - |
| 14.01.2021 | 44,32 | 44,76 | 43,86 | 44,49 | 1,82% | - |
| 13.01.2021 | 44,03 | 44,28 | 43,49 | 43,70 | -0,79% | - |
| 12.01.2021 | 44,05 | 44,06 | 44,04 | 44,05 | 2,00% | - |
| 11.01.2021 | 43,15 | 43,32 | 42,71 | 43,18 | 1,53% | - |
| 08.01.2021 | 42,81 | 43,12 | 41,72 | 42,53 | -2,12% | - |
| 07.01.2021 | 42,93 | 43,64 | 42,59 | 43,45 | 2,07% | - |
| 06.01.2021 | 41,41 | 42,91 | 41,22 | 42,57 | 8,11% | - |
| 05.01.2021 | 39,14 | 39,96 | 38,67 | 39,38 | 2,46% | - |
| 04.01.2021 | 39,69 | 39,70 | 38,16 | 38,43 | -3,50% | - |
| 31.12.2020 | 39,54 | 39,95 | 39,23 | 39,83 | 0,96% | - |
| 30.12.2020 | 39,31 | 39,68 | 38,41 | 39,45 | 1,30% | - |
| 29.12.2020 | 39,17 | 39,32 | 38,56 | 38,94 | -3,61% | - |
| 28.12.2020 | 39,57 | 40,42 | 39,56 | 40,40 | 2,01% | - |
| 24.12.2020 | 38,95 | 39,61 | 38,54 | 39,61 | 1,62% | - |
| 23.12.2020 | 38,50 | 39,23 | 38,23 | 38,98 | 1,42% | - |
| 22.12.2020 | 38,21 | 38,54 | 37,96 | 38,43 | 1,73% | - |
| 21.12.2020 | 36,59 | 37,89 | 36,46 | 37,78 | 2,26% | - |
| 18.12.2020 | 37,36 | 37,36 | 36,94 | 36,94 | -1,04% | - |
| 17.12.2020 | 37,24 | 37,45 | 36,80 | 37,33 | 2,70% | - |
| 16.12.2020 | 37,45 | 37,88 | 32,09 | 36,35 | -6,05% | - |
| 15.12.2020 | 37,90 | 38,70 | 32,63 | 38,69 | 2,02% | - |
| 14.12.2020 | 38,18 | 38,31 | 37,78 | 37,93 | -0,78% | - |
| 11.12.2020 | 38,96 | 39,06 | 38,17 | 38,23 | -3,40% | - |
| 10.12.2020 | 39,47 | 39,57 | 34,00 | 39,57 | -3,32% | - |
| 09.12.2020 | 39,97 | 44,33 | 39,48 | 40,93 | 5,63% | - |
| 08.12.2020 | 39,22 | 40,22 | 37,94 | 38,75 | 7,07% | - |
| 07.12.2020 | 38,88 | 39,87 | 36,19 | 36,19 | -3,75% | - |
| 04.12.2020 | 38,90 | 38,98 | 32,69 | 37,60 | -2,06% | - |
| 03.12.2020 | 38,61 | 39,22 | 0,00 | 38,39 | 1,40% | - |
| 02.12.2020 | 38,41 | 38,41 | 37,58 | 37,86 | -0,29% | - |
| 01.12.2020 | 38,18 | 38,20 | 37,49 | 37,97 | 1,35% | - |
| 30.11.2020 | 38,00 | 38,17 | 37,29 | 37,47 | -2,76% | - |
| 27.11.2020 | 38,60 | 39,12 | 38,22 | 38,53 | -2,07% | - |
| 25.11.2020 | 39,22 | 40,14 | 0,00 | 39,35 | 0,04% | - |
| 24.11.2020 | 38,73 | 39,59 | 38,60 | 39,33 | 4,78% | - |
| 23.11.2020 | 36,82 | 37,78 | 36,78 | 37,54 | 3,19% | - |
| 20.11.2020 | 36,43 | 36,65 | 35,96 | 36,38 | -1,26% | - |
| 19.11.2020 | 36,00 | 36,85 | 35,99 | 36,84 | 1,84% | - |
| 18.11.2020 | 36,37 | 37,07 | 36,06 | 36,18 | 2,77% | - |
| 17.11.2020 | 34,82 | 36,14 | 34,77 | 35,20 | -1,88% | - |
| 16.11.2020 | 36,06 | 36,42 | 35,47 | 35,88 | 4,38% | - |
| 13.11.2020 | 33,86 | 34,52 | 33,50 | 34,37 | 3,96% | - |
| 12.11.2020 | 33,69 | 34,22 | 32,72 | 33,06 | 1,82% | - |
| 11.11.2020 | 32,31 | 33,41 | 0,00 | 32,47 | -1,80% | - |
| 10.11.2020 | 33,31 | 33,43 | 32,74 | 33,07 | 3,02% | - |
| 09.11.2020 | 32,65 | 32,94 | 32,05 | 32,10 | 7,45% | - |
| 06.11.2020 | 30,22 | 30,53 | 29,73 | 29,87 | -0,80% | - |
| 05.11.2020 | 29,58 | 30,88 | 29,57 | 30,11 | 3,94% | - |
| 04.11.2020 | 29,70 | 30,14 | 28,67 | 28,97 | -5,76% | - |
| 03.11.2020 | 30,54 | 30,79 | 30,27 | 30,74 | 3,47% | - |
| 02.11.2020 | 29,88 | 29,98 | 29,42 | 29,71 | 2,48% | - |
| 30.10.2020 | 29,51 | 29,59 | 0,00 | 28,99 | -1,93% | - |
| 29.10.2020 | 29,24 | 29,83 | 29,10 | 29,56 | 1,55% | - |
| 28.10.2020 | 29,27 | 29,43 | 28,83 | 29,11 | -4,87% | - |
| 27.10.2020 | 30,05 | 30,61 | 29,71 | 30,60 | -0,73% | - |
| 26.10.2020 | 30,68 | 30,90 | 30,41 | 30,83 | -2,70% | - |
| 23.10.2020 | 31,28 | 31,68 | 31,00 | 31,68 | -0,61% | - |
| 22.10.2020 | 31,27 | 31,88 | 30,80 | 31,88 | 4,27% | - |
| 21.10.2020 | 31,50 | 31,62 | 30,57 | 30,57 | -4,00% | - |
| 20.10.2020 | 31,86 | 31,95 | 31,22 | 31,85 | 2,18% | - |
| 19.10.2020 | 31,72 | 31,93 | 31,17 | 31,17 | 0,87% | - |
| 16.10.2020 | 31,54 | 31,80 | 30,90 | 30,90 | -2,37% | - |
| 15.10.2020 | 30,58 | 31,89 | 30,40 | 31,65 | 0,75% | - |
| 14.10.2020 | 31,94 | 31,94 | 30,70 | 31,41 | 1,06% | - |
| 13.10.2020 | 30,82 | 31,33 | 30,58 | 31,08 | 0,26% | - |
| 12.10.2020 | 30,98 | 31,18 | 30,68 | 31,00 | 0,10% | - |
| 09.10.2020 | 31,51 | 31,63 | 30,90 | 30,97 | -1,32% | - |
| 08.10.2020 | 0,00 | 31,86 | 0,00 | 31,39 | -0,16% | - |
| 07.10.2020 | 31,48 | 31,75 | 0,00 | 31,44 | 2,39% | - |
| 06.10.2020 | 30,51 | 31,76 | 30,35 | 30,70 | 0,47% | - |
| 05.10.2020 | 30,34 | 30,56 | 30,34 | 30,56 | 4,87% | - |