395,800€
1,59%
Echtzeit-Aktienkurs Hubbell Inc.
Bid:
Ask:
Aktienkurse zur Hubbell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 388,40 | 396,80 | 384,60 | 396,55 | 1,78% | 1,00 |
| 02.09.2026 | 382,40 | 390,50 | 376,35 | 389,60 | 1,75% | - |
| 01.09.2026 | 389,95 | 398,25 | 381,35 | 382,90 | -2,21% | - |
| 31.08.2026 | 394,50 | 397,95 | 389,65 | 391,55 | -1,55% | 2,00 |
| 28.08.2026 | 403,60 | 406,55 | 396,15 | 397,70 | -1,57% | - |
| 27.08.2026 | 405,70 | 417,65 | 401,20 | 404,05 | -0,39% | - |
| 26.08.2026 | 397,60 | 414,85 | 396,80 | 405,65 | 1,82% | - |
| 25.08.2026 | 400,20 | 411,70 | 396,35 | 398,40 | -0,36% | - |
| 24.08.2026 | 402,50 | 410,70 | 398,90 | 399,85 | -0,77% | 1,00 |
| 21.08.2026 | 403,90 | 410,40 | 400,75 | 402,95 | 0,16% | - |
| 20.08.2026 | 407,30 | 413,60 | 401,10 | 402,30 | -1,59% | - |
| 19.08.2026 | 418,00 | 424,55 | 403,80 | 408,80 | -2,74% | 1,00 |
| 18.08.2026 | 435,50 | 436,15 | 417,05 | 420,30 | -3,88% | 2,00 |
| 17.08.2026 | 442,00 | 448,60 | 435,05 | 437,25 | -1,16% | - |
| 14.08.2026 | 439,85 | 447,70 | 436,20 | 442,40 | 0,45% | - |
| 13.08.2026 | 445,05 | 454,65 | 435,75 | 440,40 | -1,18% | - |
| 12.08.2026 | 450,15 | 458,20 | 444,85 | 445,65 | -0,59% | - |
| 11.08.2026 | 437,40 | 451,25 | 437,10 | 448,30 | 2,40% | - |
| 10.08.2026 | 444,65 | 448,10 | 437,75 | 437,80 | -1,70% | - |
| 07.08.2026 | 440,55 | 449,50 | 439,85 | 445,35 | 0,27% | - |
| 06.08.2026 | 444,50 | 452,05 | 438,80 | 444,15 | -0,68% | - |
| 05.08.2026 | 437,00 | 447,70 | 424,55 | 447,20 | 2,72% | 4,00 |
| 04.08.2026 | 413,65 | 438,50 | 413,65 | 435,35 | 5,94% | 4,00 |
| 03.08.2026 | 412,00 | 414,60 | 404,25 | 410,95 | -0,29% | - |
| 31.07.2026 | 415,50 | 424,25 | 408,55 | 412,15 | 0,34% | - |
| 30.07.2026 | 402,00 | 417,00 | 402,00 | 410,75 | 1,63% | - |
| 29.07.2026 | 423,25 | 428,70 | 400,05 | 404,15 | -4,61% | 1,00 |
| 28.07.2026 | 448,85 | 449,90 | 411,85 | 423,70 | -2,18% | - |
| 27.07.2026 | 427,50 | 437,10 | 420,85 | 433,15 | 2,17% | - |
| 24.07.2026 | 429,25 | 434,25 | 423,70 | 423,95 | -0,99% | - |
| 23.07.2026 | 417,85 | 429,35 | 415,10 | 428,20 | 2,29% | - |
| 22.07.2026 | 420,45 | 422,65 | 412,65 | 418,60 | -1,68% | - |
| 21.07.2026 | 426,00 | 438,25 | 423,65 | 425,75 | 0,35% | 2,00 |
| 20.07.2026 | 425,75 | 434,60 | 420,65 | 424,25 | -0,18% | - |
| 17.07.2026 | 418,15 | 429,10 | 408,30 | 425,00 | 1,20% | - |
| 16.07.2026 | 418,85 | 420,85 | 408,90 | 419,95 | 0,04% | - |
| 15.07.2026 | 423,70 | 432,60 | 411,60 | 419,80 | -0,78% | - |
| 14.07.2026 | 419,15 | 430,90 | 415,00 | 423,10 | 0,97% | - |
| 13.07.2026 | 429,55 | 430,80 | 415,60 | 419,05 | -3,31% | - |
| 10.07.2026 | 424,70 | 434,05 | 421,20 | 433,40 | 1,04% | - |
| 09.07.2026 | 420,50 | 431,60 | 417,90 | 428,95 | 2,29% | - |
| 08.07.2026 | 419,65 | 420,80 | 411,15 | 419,35 | 0,25% | - |
| 07.07.2026 | 433,45 | 434,90 | 413,60 | 418,30 | -3,84% | - |
| 06.07.2026 | 427,85 | 437,00 | 424,00 | 435,00 | 2,17% | 42,00 |
| 03.07.2026 | 426,00 | 426,50 | 424,40 | 425,75 | 0,42% | - |
| 02.07.2026 | 430,75 | 434,15 | 414,75 | 423,95 | -1,57% | - |
| 01.07.2026 | 458,05 | 458,05 | 430,65 | 430,70 | -5,72% | 1,00 |
| 30.06.2026 | 450,55 | 462,00 | 447,40 | 456,85 | 2,33% | - |
| 29.06.2026 | 454,15 | 463,65 | 446,45 | 446,45 | -1,90% | - |
| 26.06.2026 | 471,45 | 471,85 | 452,70 | 455,10 | -3,28% | - |
| 25.06.2026 | 456,25 | 481,15 | 452,90 | 470,55 | 3,53% | - |
| 24.06.2026 | 452,05 | 460,15 | 446,00 | 454,50 | 1,25% | - |
| 23.06.2026 | 472,00 | 473,00 | 446,55 | 448,90 | -4,55% | - |
| 22.06.2026 | 455,40 | 470,60 | 450,45 | 470,30 | 3,18% | 10,00 |
| 19.06.2026 | 456,25 | 457,35 | 455,25 | 455,80 | 0,10% | 1,00 |
| 18.06.2026 | 446,90 | 461,50 | 443,45 | 455,35 | 2,88% | 5,00 |
| 17.06.2026 | 433,10 | 448,80 | 428,65 | 442,60 | 1,34% | - |
| 16.06.2026 | 422,55 | 443,40 | 419,65 | 436,75 | 2,92% | 5,00 |
| 15.06.2026 | 412,30 | 428,60 | 412,30 | 424,35 | 3,40% | 1,00 |
| 12.06.2026 | 405,25 | 414,50 | 404,35 | 410,40 | 1,31% | 1,00 |
| 11.06.2026 | 404,90 | 417,50 | 403,80 | 405,10 | 0,11% | - |
| 10.06.2026 | 409,20 | 423,10 | 402,55 | 404,65 | -2,94% | 50,00 |
| 09.06.2026 | 420,10 | 429,80 | 408,85 | 416,90 | -1,29% | 7,00 |
| 08.06.2026 | 412,65 | 423,00 | 410,00 | 422,35 | 2,04% | - |
| 05.06.2026 | 417,95 | 418,00 | 410,00 | 413,90 | -0,29% | 5,00 |
| 04.06.2026 | 420,95 | 420,95 | 408,25 | 415,10 | -0,87% | - |
| 03.06.2026 | 413,30 | 424,80 | 411,90 | 418,75 | 1,29% | - |
| 02.06.2026 | 397,80 | 414,70 | 395,65 | 413,40 | 3,60% | - |
| 01.06.2026 | 406,20 | 410,35 | 394,35 | 399,05 | -1,58% | - |
| 29.05.2026 | 411,00 | 411,10 | 397,85 | 405,45 | -0,20% | 12,00 |
| 28.05.2026 | 415,55 | 419,05 | 406,15 | 406,25 | -2,87% | - |
| 27.05.2026 | 410,20 | 419,80 | 409,75 | 418,25 | 1,76% | - |
| 26.05.2026 | 412,00 | 416,90 | 408,70 | 411,00 | -0,23% | 2.383,00 |
| 25.05.2026 | 409,60 | 412,25 | 409,60 | 411,95 | 0,55% | - |
| 22.05.2026 | 396,50 | 409,70 | 394,15 | 409,70 | 3,33% | 5,00 |
| 21.05.2026 | 397,00 | 401,00 | 391,45 | 396,50 | -0,40% | 3,00 |
| 20.05.2026 | 397,90 | 405,85 | 395,65 | 398,10 | -0,24% | 2,00 |
| 19.05.2026 | 404,70 | 407,10 | 394,70 | 399,05 | -1,27% | - |
| 18.05.2026 | 412,80 | 425,75 | 400,95 | 404,20 | -2,31% | 5,00 |
| 15.05.2026 | 413,10 | 416,55 | 406,15 | 413,75 | 0,63% | 1,00 |
| 14.05.2026 | 413,00 | 422,30 | 409,05 | 411,15 | -0,39% | - |
| 13.05.2026 | 411,60 | 420,85 | 410,45 | 412,75 | -0,27% | 1,00 |
| 12.05.2026 | 415,50 | 417,50 | 406,20 | 413,85 | -0,98% | 25,00 |
| 11.05.2026 | 418,00 | 423,05 | 413,75 | 417,95 | -0,64% | - |
| 08.05.2026 | 422,05 | 425,50 | 415,30 | 420,65 | 0,29% | 2,00 |
| 07.05.2026 | 427,75 | 432,90 | 415,65 | 419,45 | -2,03% | 55,00 |
| 06.05.2026 | 434,00 | 443,60 | 426,65 | 428,15 | -0,85% | 1,00 |
| 05.05.2026 | 438,65 | 447,65 | 429,65 | 431,80 | -1,80% | 1,00 |
| 04.05.2026 | 433,75 | 443,15 | 428,85 | 439,70 | 1,17% | 1,00 |
| 30.04.2026 | 467,55 | 480,30 | 425,50 | 434,60 | -7,32% | 40,00 |
| 29.04.2026 | 465,05 | 473,75 | 461,60 | 468,95 | 0,88% | - |
| 28.04.2026 | 473,70 | 477,70 | 457,95 | 464,85 | -1,93% | - |
| 27.04.2026 | 473,30 | 476,50 | 463,45 | 474,00 | 0,30% | - |
| 24.04.2026 | 477,50 | 487,45 | 468,50 | 472,60 | -0,92% | 1,00 |
| 23.04.2026 | 469,65 | 483,10 | 465,25 | 477,00 | 1,49% | 6,00 |
| 22.04.2026 | 472,70 | 475,00 | 455,85 | 470,00 | 0,32% | - |
| 21.04.2026 | 463,85 | 471,25 | 461,30 | 468,50 | 1,17% | 6,00 |
| 20.04.2026 | 452,25 | 464,40 | 449,65 | 463,10 | 1,21% | 3,00 |
| 17.04.2026 | 439,60 | 458,55 | 439,60 | 457,55 | 3,08% | - |
| 16.04.2026 | 447,50 | 449,05 | 439,70 | 443,90 | -0,74% | - |