22,700€
-3,81%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 22,30 | 22,60 | 22,30 | 22,60 | -4,24% | - |
| 05.11.2026 | 23,60 | 23,60 | 23,50 | 23,60 | -0,42% | - |
| 04.11.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -2,47% | - |
| 03.11.2026 | 24,50 | 24,50 | 24,30 | 24,30 | 1,25% | - |
| 02.11.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 1,27% | - |
| 30.10.2026 | 23,90 | 23,90 | 23,60 | 23,70 | 1,72% | - |
| 29.10.2026 | 23,50 | 23,50 | 23,20 | 23,30 | -5,67% | - |
| 28.10.2026 | 24,70 | 24,80 | 24,50 | 24,70 | 6,47% | - |
| 27.10.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 2,20% | - |
| 26.10.2026 | 22,90 | 23,00 | 22,70 | 22,70 | -3,81% | - |
| 23.10.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 3,96% | - |
| 22.10.2026 | 23,20 | 23,20 | 22,60 | 22,70 | -2,99% | - |
| 21.10.2026 | 23,10 | 23,40 | 23,10 | 23,40 | 3,54% | - |
| 20.10.2026 | 22,90 | 22,90 | 22,60 | 22,60 | -4,64% | - |
| 19.10.2026 | 23,80 | 24,00 | 23,50 | 23,70 | -3,27% | - |
| 16.10.2026 | 24,50 | 24,60 | 24,30 | 24,50 | 6,52% | - |
| 15.10.2026 | 23,50 | 23,50 | 22,90 | 23,00 | -2,13% | - |
| 14.10.2026 | 23,50 | 23,60 | 23,50 | 23,50 | 1,29% | - |
| 13.10.2026 | 23,90 | 24,00 | 23,20 | 23,20 | -1,28% | - |
| 12.10.2026 | 23,10 | 24,00 | 22,90 | 23,50 | -0,84% | - |
| 09.10.2026 | 23,60 | 23,70 | 23,60 | 23,70 | 0,85% | - |
| 08.10.2026 | 22,90 | 23,90 | 22,90 | 23,50 | -6,00% | - |
| 07.10.2026 | 25,00 | 25,20 | 25,00 | 25,00 | -0,40% | - |
| 06.10.2026 | 25,60 | 25,80 | 24,90 | 25,10 | -3,46% | - |
| 05.10.2026 | 26,50 | 27,10 | 25,50 | 26,00 | -3,70% | - |
| 02.10.2026 | 26,90 | 27,20 | 26,70 | 27,00 | 3,05% | - |
| 01.10.2026 | 26,10 | 26,60 | 26,10 | 26,20 | -1,50% | - |
| 30.09.2026 | 26,70 | 26,70 | 26,50 | 26,60 | 0,00% | - |
| 29.09.2026 | 26,50 | 27,00 | 26,20 | 26,60 | 0,00% | - |
| 28.09.2026 | 26,70 | 26,70 | 26,30 | 26,60 | 0,76% | - |
| 25.09.2026 | 26,50 | 26,60 | 26,30 | 26,40 | -2,94% | - |
| 24.09.2026 | 27,70 | 27,70 | 27,20 | 27,20 | -2,86% | - |
| 23.09.2026 | 27,70 | 28,10 | 27,70 | 28,00 | 1,45% | - |
| 22.09.2026 | 27,50 | 27,60 | 27,50 | 27,60 | -3,83% | - |
| 18.09.2026 | 29,10 | 29,30 | 28,60 | 28,70 | -0,35% | - |
| 17.09.2026 | 28,50 | 29,40 | 28,50 | 28,80 | 1,77% | - |
| 16.09.2026 | 29,00 | 29,20 | 28,10 | 28,30 | -1,39% | - |
| 15.09.2026 | 30,50 | 31,10 | 28,70 | 28,70 | -6,21% | - |
| 14.09.2026 | 31,10 | 31,20 | 30,20 | 30,60 | -0,97% | - |
| 11.09.2026 | 30,70 | 30,90 | 30,70 | 30,90 | 1,98% | - |
| 10.09.2026 | 30,30 | 30,40 | 30,10 | 30,30 | -2,57% | - |
| 09.09.2026 | 30,90 | 31,10 | 30,90 | 31,10 | -1,27% | - |
| 08.09.2026 | 31,50 | 32,30 | 31,10 | 31,50 | -0,63% | - |
| 07.09.2026 | 31,60 | 31,80 | 31,50 | 31,70 | 0,63% | - |
| 04.09.2026 | 31,50 | 31,70 | 31,30 | 31,50 | 1,61% | - |
| 03.09.2026 | 30,90 | 31,50 | 30,60 | 31,00 | -5,49% | - |
| 02.09.2026 | 32,70 | 33,30 | 32,50 | 32,80 | -3,24% | - |
| 01.09.2026 | 34,30 | 34,50 | 33,80 | 33,90 | -0,88% | - |
| 31.08.2026 | 34,10 | 34,30 | 34,10 | 34,20 | 0,00% | - |
| 28.08.2026 | 34,30 | 35,20 | 33,90 | 34,20 | -0,87% | - |
| 27.08.2026 | 34,30 | 34,60 | 34,30 | 34,50 | 3,29% | - |
| 26.08.2026 | 33,50 | 33,70 | 33,40 | 33,40 | -4,02% | - |
| 25.08.2026 | 34,50 | 34,90 | 34,30 | 34,80 | 0,29% | - |
| 24.08.2026 | 34,90 | 35,00 | 34,50 | 34,70 | -0,29% | - |
| 21.08.2026 | 34,30 | 35,20 | 34,30 | 34,80 | 1,75% | - |
| 20.08.2026 | 34,30 | 34,50 | 34,00 | 34,20 | -0,58% | - |
| 19.08.2026 | 34,30 | 35,10 | 33,70 | 34,40 | 2,69% | - |
| 18.08.2026 | 34,10 | 34,10 | 33,50 | 33,50 | -2,05% | - |
| 17.08.2026 | 34,90 | 35,60 | 34,10 | 34,20 | -2,01% | - |
| 14.08.2026 | 36,10 | 36,60 | 34,90 | 34,90 | -4,38% | - |
| 13.08.2026 | 34,90 | 36,70 | 34,70 | 36,50 | 4,29% | - |
| 12.08.2026 | 33,30 | 35,60 | 32,90 | 35,00 | 4,79% | - |
| 11.08.2026 | 41,00 | 41,20 | 32,50 | 33,40 | -19,52% | - |
| 10.08.2026 | 41,30 | 41,80 | 40,80 | 41,50 | 0,48% | - |
| 07.08.2026 | 40,10 | 41,50 | 40,00 | 41,30 | 0,24% | - |
| 06.08.2026 | 41,20 | 41,60 | 40,70 | 41,20 | -0,96% | - |
| 05.08.2026 | 41,30 | 41,60 | 41,30 | 41,60 | 2,46% | - |
| 04.08.2026 | 40,10 | 40,60 | 40,10 | 40,60 | 2,27% | - |
| 03.08.2026 | 40,50 | 41,10 | 39,10 | 39,70 | -1,49% | - |
| 31.07.2026 | 39,90 | 40,90 | 39,30 | 40,30 | -4,28% | - |
| 30.07.2026 | 41,60 | 42,20 | 41,50 | 42,10 | 0,72% | - |
| 29.07.2026 | 41,90 | 42,00 | 41,40 | 41,80 | 0,24% | - |
| 28.07.2026 | 41,70 | 41,70 | 41,50 | 41,70 | -0,48% | - |
| 27.07.2026 | 43,30 | 43,90 | 41,70 | 41,90 | -4,12% | - |
| 24.07.2026 | 43,30 | 43,70 | 42,20 | 43,70 | -0,91% | - |
| 23.07.2026 | 44,50 | 44,50 | 44,00 | 44,10 | 0,00% | - |
| 22.07.2026 | 44,70 | 45,00 | 44,00 | 44,10 | -0,68% | - |
| 21.07.2026 | 44,30 | 44,60 | 44,30 | 44,40 | -1,55% | - |
| 20.07.2026 | 44,80 | 45,20 | 44,60 | 45,10 | 0,89% | - |
| 17.07.2026 | 44,30 | 45,10 | 43,80 | 44,70 | 0,45% | - |
| 16.07.2026 | 41,70 | 44,70 | 41,10 | 44,50 | 6,71% | - |
| 15.07.2026 | 41,40 | 42,10 | 41,10 | 41,70 | -0,95% | - |
| 14.07.2026 | 41,90 | 42,40 | 41,10 | 42,10 | 5,78% | - |
| 13.07.2026 | 40,50 | 40,50 | 39,80 | 39,80 | -2,21% | - |
| 10.07.2026 | 41,10 | 41,40 | 40,50 | 40,70 | 0,74% | - |
| 09.07.2026 | 40,10 | 40,50 | 40,00 | 40,40 | 1,76% | - |
| 08.07.2026 | 40,40 | 40,50 | 39,70 | 39,70 | 0,00% | - |
| 07.07.2026 | 40,10 | 40,50 | 39,60 | 39,70 | -0,25% | - |
| 06.07.2026 | 39,80 | 39,90 | 39,20 | 39,80 | 0,25% | - |
| 03.07.2026 | 39,30 | 39,80 | 39,30 | 39,70 | 1,53% | - |
| 02.07.2026 | 39,30 | 39,70 | 38,70 | 39,10 | 2,09% | - |
| 01.07.2026 | 38,30 | 38,40 | 38,10 | 38,30 | 2,13% | - |
| 30.06.2026 | 38,50 | 39,00 | 37,20 | 37,50 | -1,57% | - |
| 29.06.2026 | 38,50 | 39,00 | 37,80 | 38,10 | -0,26% | - |
| 26.06.2026 | 38,60 | 38,70 | 37,80 | 38,20 | -0,26% | - |
| 25.06.2026 | 37,90 | 39,30 | 37,30 | 38,30 | -0,26% | - |
| 24.06.2026 | 37,90 | 38,40 | 37,90 | 38,40 | 2,40% | - |
| 23.06.2026 | 38,00 | 38,30 | 37,40 | 37,50 | -2,85% | - |
| 19.06.2026 | 38,70 | 38,70 | 38,40 | 38,60 | 0,00% | - |
| 18.06.2026 | 37,90 | 38,70 | 37,90 | 38,60 | -1,28% | - |