48,600€
-0,82%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.12.2024 | 49,00 | 49,50 | 47,90 | 48,60 | -0,82% | - |
03.12.2024 | 49,40 | 50,15 | 48,50 | 49,00 | -0,81% | - |
02.12.2024 | 48,80 | 49,95 | 48,50 | 49,40 | 1,02% | - |
29.11.2024 | 49,10 | 49,75 | 46,90 | 48,90 | -0,41% | - |
28.11.2024 | 49,00 | 49,20 | 49,00 | 49,10 | 0,20% | - |
27.11.2024 | 49,95 | 50,25 | 48,70 | 49,00 | -2,10% | - |
26.11.2024 | 50,75 | 51,00 | 49,30 | 50,05 | -0,89% | - |
25.11.2024 | 49,00 | 50,75 | 48,60 | 50,50 | 3,27% | - |
22.11.2024 | 47,70 | 49,20 | 47,60 | 48,90 | 1,45% | - |
21.11.2024 | 47,60 | 48,20 | 47,30 | 48,20 | 1,05% | - |
20.11.2024 | 47,20 | 47,70 | 46,70 | 47,70 | 1,06% | - |
19.11.2024 | 47,20 | 47,60 | 46,40 | 47,20 | 0,00% | - |
18.11.2024 | 47,20 | 47,70 | 46,00 | 47,20 | 0,00% | - |
15.11.2024 | 47,40 | 48,30 | 46,10 | 47,20 | -0,42% | - |
14.11.2024 | 47,50 | 48,00 | 46,90 | 47,40 | -0,21% | - |
13.11.2024 | 46,40 | 47,50 | 45,80 | 47,50 | 2,59% | - |
12.11.2024 | 46,90 | 47,50 | 46,10 | 46,30 | -1,28% | - |
11.11.2024 | 45,10 | 47,10 | 44,80 | 46,90 | 3,99% | 60,00 |
08.11.2024 | 44,00 | 45,70 | 43,90 | 45,10 | 2,27% | - |
07.11.2024 | 45,80 | 46,00 | 43,90 | 44,10 | -3,92% | - |
06.11.2024 | 42,10 | 45,90 | 41,50 | 45,90 | 10,60% | 423,00 |
05.11.2024 | 40,50 | 41,50 | 39,80 | 41,50 | 1,97% | - |
04.11.2024 | 39,80 | 40,90 | 39,00 | 40,70 | 2,26% | 70,00 |
01.11.2024 | 39,90 | 40,80 | 39,30 | 39,80 | -0,25% | - |
31.10.2024 | 40,40 | 40,50 | 37,50 | 39,90 | -0,75% | 200,00 |
30.10.2024 | 40,20 | 41,10 | 39,80 | 40,20 | 0,00% | - |
29.10.2024 | 40,40 | 40,60 | 40,00 | 40,20 | -0,50% | - |
28.10.2024 | 40,10 | 40,60 | 40,00 | 40,40 | 0,75% | - |
25.10.2024 | 39,80 | 40,40 | 39,70 | 40,10 | 0,75% | - |
24.10.2024 | 39,60 | 40,30 | 39,20 | 39,80 | 0,51% | - |
23.10.2024 | 39,90 | 40,10 | 39,50 | 39,60 | -0,75% | - |
22.10.2024 | 40,00 | 40,30 | 39,70 | 39,90 | -0,25% | - |
21.10.2024 | 40,70 | 40,80 | 39,90 | 40,00 | -1,72% | - |
18.10.2024 | 40,30 | 41,20 | 40,30 | 40,70 | 0,74% | - |
17.10.2024 | 41,80 | 42,40 | 40,30 | 40,40 | -3,35% | - |
16.10.2024 | 40,60 | 42,20 | 40,60 | 41,80 | 2,96% | - |
15.10.2024 | 40,50 | 41,70 | 40,20 | 40,60 | 0,25% | - |
14.10.2024 | 39,70 | 40,50 | 38,00 | 40,50 | 1,76% | - |
11.10.2024 | 38,50 | 42,20 | 38,40 | 39,80 | 3,38% | - |
10.10.2024 | 38,60 | 38,80 | 38,30 | 38,50 | -0,26% | - |
09.10.2024 | 38,80 | 39,10 | 38,50 | 38,60 | -0,52% | - |
08.10.2024 | 38,70 | 42,30 | 37,20 | 38,80 | 0,26% | - |
07.10.2024 | 38,60 | 38,90 | 35,50 | 38,70 | 0,26% | - |
04.10.2024 | 38,80 | 39,70 | 38,50 | 38,60 | -0,52% | - |
03.10.2024 | 39,80 | 39,80 | 38,80 | 38,80 | -2,02% | - |
02.10.2024 | 40,10 | 40,30 | 39,60 | 39,60 | -1,25% | - |
01.10.2024 | 40,80 | 41,40 | 39,70 | 40,10 | -1,72% | - |
30.09.2024 | 40,40 | 41,30 | 39,90 | 40,80 | 0,74% | - |
27.09.2024 | 40,20 | 41,20 | 40,00 | 40,50 | 0,75% | - |
26.09.2024 | 40,60 | 41,50 | 40,10 | 40,20 | -0,99% | - |
25.09.2024 | 41,20 | 41,20 | 40,50 | 40,60 | -1,46% | - |
24.09.2024 | 40,60 | 41,50 | 40,40 | 41,20 | 1,48% | - |
23.09.2024 | 40,90 | 41,50 | 40,50 | 40,60 | -0,73% | - |
20.09.2024 | 41,80 | 41,80 | 40,20 | 40,90 | -2,15% | - |
19.09.2024 | 40,70 | 42,30 | 40,70 | 41,80 | 2,70% | - |
18.09.2024 | 40,70 | 41,30 | 39,70 | 40,70 | 0,25% | - |
17.09.2024 | 40,20 | 41,10 | 40,20 | 40,60 | 0,50% | - |
16.09.2024 | 40,40 | 40,60 | 39,90 | 40,40 | 0,00% | - |
13.09.2024 | 40,00 | 41,10 | 39,80 | 40,40 | 1,00% | - |
12.09.2024 | 39,80 | 40,10 | 39,30 | 40,00 | 0,00% | - |
11.09.2024 | 40,00 | 40,10 | 38,40 | 40,00 | 0,00% | - |
10.09.2024 | 39,80 | 40,10 | 39,30 | 40,00 | 0,50% | - |
09.09.2024 | 40,10 | 40,60 | 39,70 | 39,80 | -0,75% | - |
06.09.2024 | 40,70 | 42,50 | 39,70 | 40,10 | -1,23% | - |
05.09.2024 | 41,50 | 41,60 | 39,90 | 40,60 | -2,17% | - |
04.09.2024 | 41,50 | 41,70 | 40,50 | 41,50 | 0,00% | - |
03.09.2024 | 42,60 | 42,70 | 41,10 | 41,50 | -2,58% | - |
02.09.2024 | 42,60 | 42,70 | 42,30 | 42,60 | 0,00% | - |
30.08.2024 | 41,20 | 42,70 | 41,10 | 42,60 | 3,40% | - |
29.08.2024 | 40,80 | 41,70 | 40,40 | 41,20 | 0,73% | - |
28.08.2024 | 39,00 | 41,20 | 39,00 | 40,90 | 5,14% | - |
27.08.2024 | 39,40 | 39,50 | 38,50 | 38,90 | -1,02% | - |
26.08.2024 | 39,10 | 39,70 | 39,00 | 39,30 | 0,51% | - |
23.08.2024 | 38,70 | 39,30 | 38,60 | 39,10 | 1,03% | - |
22.08.2024 | 38,90 | 39,10 | 38,50 | 38,70 | -0,51% | - |
21.08.2024 | 38,60 | 39,30 | 38,40 | 38,90 | 0,78% | - |
20.08.2024 | 39,20 | 39,30 | 38,30 | 38,60 | -1,28% | - |
19.08.2024 | 39,20 | 39,70 | 38,60 | 39,10 | -0,26% | - |
16.08.2024 | 39,60 | 40,10 | 39,10 | 39,20 | -0,51% | - |
15.08.2024 | 38,30 | 40,10 | 38,20 | 39,40 | 2,87% | - |
14.08.2024 | 38,80 | 39,10 | 38,10 | 38,30 | -1,29% | - |
13.08.2024 | 38,50 | 39,10 | 38,30 | 38,80 | 0,78% | - |
12.08.2024 | 39,20 | 39,90 | 38,30 | 38,50 | -1,53% | - |
09.08.2024 | 39,70 | 40,10 | 38,90 | 39,10 | -1,51% | - |
08.08.2024 | 38,80 | 40,20 | 38,60 | 39,70 | 2,06% | - |
07.08.2024 | 39,20 | 40,30 | 38,70 | 38,90 | -0,77% | - |
06.08.2024 | 38,70 | 40,10 | 38,50 | 39,20 | 1,29% | - |
05.08.2024 | 39,00 | 39,10 | 36,30 | 38,70 | -0,77% | - |
02.08.2024 | 42,90 | 42,90 | 38,50 | 39,00 | -9,09% | - |
01.08.2024 | 43,60 | 44,70 | 42,00 | 42,90 | -0,92% | - |
31.07.2024 | 42,70 | 43,90 | 42,00 | 43,30 | 1,17% | - |
30.07.2024 | 42,90 | 43,10 | 42,30 | 42,80 | 0,94% | - |
29.07.2024 | 42,20 | 43,00 | 42,10 | 42,40 | 0,47% | - |
26.07.2024 | 42,20 | 42,90 | 40,90 | 42,20 | 0,00% | - |
25.07.2024 | 41,00 | 42,70 | 40,70 | 42,20 | 2,93% | - |
24.07.2024 | 41,80 | 41,90 | 40,60 | 41,00 | -0,97% | - |
23.07.2024 | 41,40 | 41,70 | 41,10 | 41,40 | 0,00% | - |
22.07.2024 | 41,00 | 41,60 | 40,70 | 41,40 | 0,98% | - |
19.07.2024 | 41,30 | 41,40 | 40,50 | 41,00 | -0,73% | - |
18.07.2024 | 42,10 | 42,50 | 41,10 | 41,30 | -1,90% | - |