29,200€
-2,99%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 42,70 | 43,70 | 42,60 | 43,70 | 1,86% | - |
| 13.01.2025 | 42,10 | 42,90 | 41,50 | 42,90 | 1,90% | - |
| 10.01.2025 | 42,70 | 43,10 | 41,90 | 42,10 | -1,41% | - |
| 09.01.2025 | 42,80 | 42,90 | 42,70 | 42,70 | -0,47% | - |
| 08.01.2025 | 42,70 | 43,10 | 42,20 | 42,90 | 0,47% | - |
| 07.01.2025 | 42,70 | 43,20 | 41,90 | 42,70 | 0,47% | - |
| 06.01.2025 | 43,60 | 43,90 | 42,50 | 42,50 | -2,75% | - |
| 03.01.2025 | 43,00 | 44,40 | 42,60 | 43,70 | 1,39% | - |
| 02.01.2025 | 42,30 | 43,90 | 42,30 | 43,10 | 2,86% | - |
| 30.12.2024 | 42,50 | 42,50 | 41,90 | 41,90 | -0,48% | - |
| 27.12.2024 | 42,60 | 42,80 | 41,80 | 42,10 | 0,48% | - |
| 23.12.2024 | 43,30 | 43,30 | 41,10 | 41,90 | 1,45% | - |
| 20.12.2024 | 43,50 | 43,70 | 41,20 | 41,30 | -5,06% | - |
| 19.12.2024 | 44,50 | 45,30 | 43,30 | 43,50 | -2,25% | - |
| 18.12.2024 | 45,80 | 46,30 | 44,40 | 44,50 | -2,84% | - |
| 17.12.2024 | 47,00 | 47,10 | 45,70 | 45,80 | -2,55% | - |
| 16.12.2024 | 46,80 | 47,10 | 46,50 | 47,00 | 0,43% | - |
| 13.12.2024 | 47,70 | 48,10 | 46,30 | 46,80 | -2,09% | - |
| 12.12.2024 | 47,60 | 48,10 | 47,10 | 47,80 | 0,00% | - |
| 11.12.2024 | 48,00 | 48,50 | 47,60 | 47,80 | -0,21% | - |
| 10.12.2024 | 47,70 | 48,30 | 46,90 | 47,90 | 0,42% | - |
| 09.12.2024 | 47,30 | 47,90 | 46,90 | 47,70 | 1,27% | - |
| 06.12.2024 | 47,70 | 48,10 | 46,90 | 47,10 | -1,67% | - |
| 05.12.2024 | 48,60 | 48,90 | 47,70 | 47,90 | -1,44% | - |
| 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% | - |