29,600€
1,72%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,20 | 30,20 | 29,20 | 29,70 | 2,06% | - |
| 05.06.2025 | 29,60 | 30,10 | 29,00 | 29,10 | -2,02% | - |
| 04.06.2025 | 30,00 | 30,50 | 29,50 | 29,70 | -0,67% | - |
| 03.06.2025 | 28,90 | 30,10 | 28,80 | 29,90 | 3,46% | - |
| 02.06.2025 | 29,80 | 29,80 | 28,80 | 28,90 | -2,69% | - |
| 30.05.2025 | 30,00 | 30,30 | 29,60 | 29,70 | -0,67% | - |
| 29.05.2025 | 30,00 | 30,60 | 29,50 | 29,90 | -0,33% | - |
| 28.05.2025 | 30,20 | 30,50 | 29,90 | 30,00 | -0,99% | - |
| 27.05.2025 | 29,60 | 30,40 | 29,50 | 30,30 | 2,02% | - |
| 26.05.2025 | 29,30 | 29,80 | 29,20 | 29,70 | 1,37% | - |
| 23.05.2025 | 30,20 | 30,20 | 29,30 | 29,30 | -3,30% | - |
| 22.05.2025 | 30,00 | 30,30 | 29,70 | 30,30 | 1,34% | - |
| 21.05.2025 | 31,40 | 31,60 | 29,90 | 29,90 | -4,47% | - |
| 20.05.2025 | 31,70 | 31,90 | 31,10 | 31,30 | -0,63% | - |
| 19.05.2025 | 32,20 | 32,20 | 31,30 | 31,50 | -2,48% | - |
| 16.05.2025 | 32,00 | 32,30 | 31,70 | 32,30 | 1,25% | - |
| 15.05.2025 | 31,80 | 32,10 | 31,30 | 31,90 | 0,63% | - |
| 14.05.2025 | 31,80 | 32,00 | 31,10 | 31,70 | -0,63% | - |
| 13.05.2025 | 32,40 | 32,60 | 31,70 | 31,90 | -1,24% | - |
| 12.05.2025 | 29,70 | 33,30 | 29,60 | 32,30 | 9,49% | - |
| 09.05.2025 | 29,60 | 30,50 | 28,30 | 29,50 | 0,00% | - |
| 08.05.2025 | 28,00 | 29,90 | 28,00 | 29,50 | 4,98% | - |
| 07.05.2025 | 27,80 | 28,30 | 27,50 | 28,10 | 2,18% | - |
| 06.05.2025 | 28,40 | 28,60 | 27,50 | 27,50 | -4,18% | - |
| 05.05.2025 | 28,30 | 29,20 | 28,30 | 28,70 | -1,37% | - |
| 02.05.2025 | 27,90 | 29,50 | 27,90 | 29,10 | 4,30% | - |
| 30.04.2025 | 28,10 | 28,40 | 27,00 | 27,90 | -0,71% | - |
| 29.04.2025 | 28,40 | 28,60 | 27,90 | 28,10 | -0,71% | - |
| 28.04.2025 | 28,30 | 28,80 | 27,90 | 28,30 | 0,00% | - |
| 25.04.2025 | 29,40 | 29,80 | 27,90 | 28,30 | -3,41% | - |
| 24.04.2025 | 28,90 | 29,50 | 28,50 | 29,30 | 1,38% | - |
| 23.04.2025 | 28,20 | 30,10 | 28,20 | 28,90 | 2,12% | - |
| 22.04.2025 | 28,40 | 28,40 | 27,40 | 28,30 | 0,00% | - |
| 17.04.2025 | 27,90 | 28,70 | 27,80 | 28,30 | 1,43% | - |
| 16.04.2025 | 28,40 | 29,00 | 27,50 | 27,90 | -3,46% | - |
| 15.04.2025 | 29,40 | 29,90 | 28,90 | 28,90 | -2,03% | - |
| 14.04.2025 | 29,80 | 30,10 | 28,90 | 29,50 | 0,68% | - |
| 11.04.2025 | 30,20 | 30,30 | 28,30 | 29,30 | -2,66% | - |
| 10.04.2025 | 31,80 | 32,20 | 29,30 | 30,10 | -6,81% | - |
| 09.04.2025 | 29,10 | 32,50 | 28,00 | 32,30 | 11,00% | - |
| 08.04.2025 | 29,70 | 31,10 | 28,70 | 29,10 | -2,02% | - |
| 07.04.2025 | 30,40 | 31,40 | 28,40 | 29,70 | -2,62% | - |
| 04.04.2025 | 30,70 | 30,80 | 28,90 | 30,50 | -1,29% | - |
| 03.04.2025 | 35,00 | 35,00 | 30,50 | 30,90 | -11,97% | - |
| 02.04.2025 | 34,40 | 35,10 | 34,00 | 35,10 | 1,74% | - |
| 01.04.2025 | 34,40 | 34,50 | 33,90 | 34,50 | 0,58% | - |
| 31.03.2025 | 34,00 | 34,70 | 33,80 | 34,30 | 0,00% | - |
| 28.03.2025 | 35,20 | 35,60 | 34,30 | 34,30 | -2,83% | - |
| 27.03.2025 | 35,30 | 35,80 | 34,20 | 35,30 | 0,00% | - |
| 26.03.2025 | 34,90 | 35,70 | 34,70 | 35,30 | 0,00% | - |
| 25.03.2025 | 35,30 | 35,60 | 34,90 | 35,30 | 0,00% | - |
| 24.03.2025 | 34,70 | 35,50 | 34,50 | 35,30 | 1,73% | - |
| 21.03.2025 | 33,90 | 34,90 | 33,10 | 34,70 | 2,36% | - |
| 20.03.2025 | 33,70 | 34,30 | 33,30 | 33,90 | 0,59% | - |
| 19.03.2025 | 34,10 | 34,50 | 33,50 | 33,70 | -1,17% | - |
| 18.03.2025 | 34,70 | 34,80 | 33,70 | 34,10 | -2,29% | - |
| 17.03.2025 | 34,10 | 35,10 | 33,70 | 34,90 | 2,35% | - |
| 14.03.2025 | 33,60 | 34,30 | 33,50 | 34,10 | 1,49% | - |
| 13.03.2025 | 34,10 | 34,90 | 33,50 | 33,60 | -1,47% | - |
| 12.03.2025 | 34,90 | 35,60 | 33,70 | 34,10 | -2,29% | - |
| 11.03.2025 | 35,50 | 35,80 | 34,70 | 34,90 | -1,97% | - |
| 10.03.2025 | 36,20 | 36,40 | 35,30 | 35,60 | -1,93% | - |
| 07.03.2025 | 36,60 | 36,70 | 35,70 | 36,30 | -0,82% | - |
| 06.03.2025 | 36,30 | 36,70 | 35,50 | 36,60 | 0,83% | - |
| 05.03.2025 | 37,50 | 37,50 | 35,90 | 36,30 | -1,09% | - |
| 04.03.2025 | 38,00 | 38,20 | 36,70 | 36,70 | -3,67% | - |
| 03.03.2025 | 39,60 | 39,80 | 38,10 | 38,10 | -4,03% | - |
| 28.02.2025 | 39,20 | 39,70 | 38,60 | 39,70 | 2,58% | - |
| 27.02.2025 | 38,90 | 39,60 | 38,70 | 38,70 | -0,51% | - |
| 26.02.2025 | 40,50 | 40,60 | 38,70 | 38,90 | -2,99% | - |
| 25.02.2025 | 40,40 | 40,50 | 39,70 | 40,10 | -0,50% | - |
| 24.02.2025 | 41,30 | 41,80 | 40,30 | 40,30 | -2,42% | - |
| 21.02.2025 | 41,00 | 41,40 | 39,90 | 41,30 | 0,98% | - |
| 20.02.2025 | 41,30 | 41,30 | 40,30 | 40,90 | 0,00% | - |
| 19.02.2025 | 41,30 | 41,40 | 40,70 | 40,90 | -0,49% | - |
| 18.02.2025 | 41,10 | 41,70 | 40,70 | 41,10 | 0,24% | - |
| 17.02.2025 | 40,90 | 41,20 | 40,90 | 41,00 | 0,24% | - |
| 14.02.2025 | 40,70 | 41,10 | 40,30 | 40,90 | 0,49% | - |
| 13.02.2025 | 40,50 | 40,90 | 40,20 | 40,70 | 0,49% | - |
| 12.02.2025 | 41,10 | 41,60 | 40,50 | 40,50 | -0,98% | - |
| 11.02.2025 | 40,50 | 41,30 | 40,20 | 40,90 | 0,99% | - |
| 10.02.2025 | 40,10 | 40,80 | 39,50 | 40,50 | 0,50% | - |
| 07.02.2025 | 41,70 | 41,90 | 38,70 | 40,30 | -3,36% | - |
| 06.02.2025 | 42,10 | 42,80 | 41,40 | 41,70 | -0,95% | - |
| 05.02.2025 | 42,30 | 42,80 | 41,60 | 42,10 | -0,47% | - |
| 04.02.2025 | 42,10 | 42,50 | 41,70 | 42,30 | 0,48% | - |
| 03.02.2025 | 43,10 | 43,10 | 42,00 | 42,10 | -2,32% | - |
| 31.01.2025 | 43,30 | 44,10 | 42,70 | 43,10 | 0,00% | - |
| 30.01.2025 | 43,20 | 43,60 | 42,60 | 43,10 | -0,46% | - |
| 29.01.2025 | 43,50 | 44,00 | 43,10 | 43,30 | -0,92% | - |
| 28.01.2025 | 43,70 | 44,40 | 43,50 | 43,70 | 0,00% | - |
| 27.01.2025 | 43,10 | 44,10 | 40,90 | 43,70 | 1,39% | 200,00 |
| 24.01.2025 | 43,70 | 43,70 | 42,70 | 43,10 | -1,37% | - |
| 23.01.2025 | 43,30 | 44,10 | 42,50 | 43,70 | 0,92% | - |
| 22.01.2025 | 43,70 | 44,10 | 42,90 | 43,30 | -0,92% | - |
| 21.01.2025 | 43,30 | 44,20 | 42,70 | 43,70 | 1,16% | - |
| 20.01.2025 | 43,70 | 43,70 | 43,10 | 43,20 | -0,69% | - |
| 17.01.2025 | 45,10 | 45,40 | 43,50 | 43,50 | -3,55% | - |
| 16.01.2025 | 44,60 | 45,30 | 43,80 | 45,10 | 1,35% | - |
| 15.01.2025 | 43,60 | 44,80 | 43,50 | 44,50 | 1,83% | - |