413,700€
0,74%
Echtzeit-Aktienkurs Hubbell Inc.
Bid:
Ask:
Aktienkurse zur Hubbell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 413,55 | 413,85 | 412,80 | 413,65 | 0,73% | - |
| 30.07.2026 | 402,70 | 417,00 | 402,40 | 410,65 | 2,04% | 750,00 |
| 29.07.2026 | 423,80 | 425,20 | 400,05 | 402,45 | -4,99% | - |
| 28.07.2026 | 448,75 | 449,45 | 406,25 | 423,60 | -3,20% | - |
| 27.07.2026 | 429,55 | 439,15 | 420,85 | 437,60 | 2,40% | - |
| 24.07.2026 | 429,35 | 434,25 | 423,70 | 427,35 | -0,42% | - |
| 23.07.2026 | 416,45 | 429,35 | 414,85 | 429,15 | 2,70% | - |
| 22.07.2026 | 420,45 | 422,75 | 412,60 | 417,85 | -0,68% | - |
| 21.07.2026 | 426,40 | 436,50 | 420,15 | 420,70 | -1,01% | - |
| 20.07.2026 | 426,50 | 435,00 | 423,70 | 425,00 | -0,50% | - |
| 17.07.2026 | 418,30 | 429,15 | 407,90 | 427,15 | 1,33% | - |
| 16.07.2026 | 418,65 | 422,10 | 408,75 | 421,55 | 0,75% | - |
| 15.07.2026 | 423,55 | 427,35 | 411,75 | 418,40 | -0,95% | - |
| 14.07.2026 | 418,30 | 425,00 | 415,05 | 422,40 | 0,82% | - |
| 13.07.2026 | 428,85 | 430,35 | 415,60 | 418,95 | -2,56% | - |
| 10.07.2026 | 424,20 | 434,10 | 423,05 | 429,95 | 1,26% | - |
| 09.07.2026 | 421,60 | 431,40 | 414,60 | 424,60 | 1,00% | - |
| 08.07.2026 | 418,85 | 420,75 | 411,45 | 420,40 | 0,60% | - |
| 07.07.2026 | 433,60 | 434,85 | 413,70 | 417,90 | -3,51% | - |
| 06.07.2026 | 426,35 | 437,00 | 424,95 | 433,10 | 1,55% | 504,00 |
| 03.07.2026 | 426,30 | 426,75 | 424,40 | 426,50 | 0,08% | - |
| 02.07.2026 | 430,40 | 433,85 | 414,95 | 426,15 | -1,09% | - |
| 01.07.2026 | 457,20 | 458,10 | 430,00 | 430,85 | -5,88% | - |
| 30.06.2026 | 452,35 | 459,25 | 448,05 | 457,75 | 1,61% | - |
| 29.06.2026 | 456,80 | 461,00 | 445,60 | 450,50 | -0,57% | - |
| 26.06.2026 | 469,85 | 471,85 | 452,75 | 453,10 | -3,77% | - |
| 25.06.2026 | 455,65 | 481,20 | 455,60 | 470,85 | 3,39% | - |
| 24.06.2026 | 448,35 | 457,10 | 446,15 | 455,40 | 1,55% | - |
| 23.06.2026 | 472,70 | 472,85 | 446,30 | 448,45 | -4,98% | - |
| 22.06.2026 | 456,35 | 472,05 | 456,35 | 471,95 | 4,65% | 250,00 |
| 19.06.2026 | 456,95 | 457,30 | 451,00 | 451,00 | -1,46% | - |
| 18.06.2026 | 443,90 | 461,65 | 443,45 | 457,70 | 3,33% | - |
| 17.06.2026 | 432,95 | 448,85 | 432,45 | 442,95 | 2,31% | - |
| 16.06.2026 | 422,90 | 443,45 | 418,85 | 432,95 | 2,39% | 35,00 |
| 15.06.2026 | 415,40 | 428,60 | 414,35 | 422,85 | 2,62% | - |
| 12.06.2026 | 406,10 | 413,40 | 404,35 | 412,05 | 1,80% | - |
| 11.06.2026 | 406,30 | 414,75 | 403,80 | 404,75 | -0,07% | - |
| 10.06.2026 | 420,75 | 423,10 | 402,50 | 405,05 | -3,87% | 72,00 |
| 09.06.2026 | 420,75 | 426,45 | 408,85 | 421,35 | 0,14% | - |
| 08.06.2026 | 411,95 | 422,40 | 411,60 | 420,75 | 1,72% | - |
| 05.06.2026 | 417,60 | 418,00 | 409,80 | 413,65 | -1,01% | - |
| 04.06.2026 | 417,70 | 420,25 | 408,20 | 417,85 | 0,06% | - |
| 03.06.2026 | 412,90 | 424,75 | 412,05 | 417,60 | 1,11% | - |
| 02.06.2026 | 396,25 | 414,75 | 395,65 | 413,00 | 3,77% | - |
| 01.06.2026 | 406,90 | 410,35 | 394,45 | 398,00 | -1,97% | 864,00 |
| 29.05.2026 | 406,20 | 410,30 | 397,90 | 406,00 | -0,18% | - |
| 28.05.2026 | 417,45 | 419,05 | 405,60 | 406,75 | -2,42% | - |
| 27.05.2026 | 411,25 | 419,85 | 410,00 | 416,85 | 1,56% | - |
| 26.05.2026 | 415,95 | 416,70 | 408,70 | 410,45 | -0,47% | - |
| 25.05.2026 | 411,35 | 412,45 | 411,10 | 412,40 | 0,78% | - |
| 22.05.2026 | 397,75 | 410,25 | 394,15 | 409,20 | 3,19% | - |
| 21.05.2026 | 398,60 | 400,90 | 391,45 | 396,55 | -0,38% | - |
| 20.05.2026 | 400,55 | 403,55 | 395,60 | 398,05 | 0,06% | - |
| 19.05.2026 | 403,90 | 406,70 | 394,80 | 397,80 | -1,29% | - |
| 18.05.2026 | 409,75 | 424,80 | 400,80 | 403,00 | -2,54% | - |
| 15.05.2026 | 412,90 | 416,55 | 406,10 | 413,50 | 0,13% | - |
| 14.05.2026 | 414,75 | 419,75 | 409,05 | 412,95 | -0,05% | - |
| 13.05.2026 | 414,10 | 420,55 | 410,50 | 413,15 | -0,25% | - |
| 12.05.2026 | 416,50 | 417,40 | 406,15 | 414,20 | -0,50% | - |
| 11.05.2026 | 418,10 | 423,10 | 414,50 | 416,30 | -0,42% | - |
| 08.05.2026 | 420,45 | 425,05 | 416,10 | 418,05 | -0,48% | - |
| 07.05.2026 | 428,10 | 431,85 | 415,65 | 420,05 | -1,81% | - |
| 06.05.2026 | 433,65 | 440,15 | 426,70 | 427,80 | -1,45% | - |
| 05.05.2026 | 442,45 | 446,30 | 429,70 | 434,10 | -1,62% | - |
| 04.05.2026 | 433,90 | 443,10 | 428,90 | 441,25 | 2,01% | - |
| 30.04.2026 | 465,15 | 490,50 | 425,50 | 432,55 | -7,52% | - |
| 29.04.2026 | 466,50 | 473,80 | 461,70 | 467,70 | 0,53% | - |
| 28.04.2026 | 474,25 | 477,00 | 457,85 | 465,25 | -1,81% | - |
| 27.04.2026 | 470,75 | 476,50 | 463,30 | 473,85 | 0,48% | - |
| 24.04.2026 | 477,20 | 486,55 | 468,35 | 471,60 | -1,21% | - |
| 23.04.2026 | 466,90 | 483,10 | 465,50 | 477,40 | 1,72% | 300,00 |
| 22.04.2026 | 469,75 | 476,00 | 456,00 | 469,35 | 0,59% | - |
| 21.04.2026 | 463,85 | 471,25 | 463,20 | 466,60 | 0,69% | - |
| 20.04.2026 | 452,50 | 464,80 | 449,00 | 463,40 | 2,07% | - |
| 17.04.2026 | 443,85 | 459,00 | 443,60 | 454,00 | 2,71% | 90,00 |
| 16.04.2026 | 446,70 | 449,60 | 439,15 | 442,00 | -1,06% | - |
| 15.04.2026 | 462,40 | 466,15 | 443,10 | 446,75 | -3,45% | 150,00 |
| 14.04.2026 | 458,55 | 465,10 | 453,00 | 462,70 | 0,80% | 203,00 |
| 13.04.2026 | 455,65 | 460,75 | 451,10 | 459,05 | 0,47% | - |
| 10.04.2026 | 456,95 | 463,20 | 456,00 | 456,90 | 0,03% | - |
| 09.04.2026 | 451,50 | 458,65 | 449,15 | 456,75 | 1,11% | - |
| 08.04.2026 | 437,85 | 453,45 | 437,10 | 451,75 | 4,88% | - |
| 07.04.2026 | 432,00 | 434,00 | 425,00 | 430,75 | 0,41% | - |
| 02.04.2026 | 429,00 | 436,00 | 421,00 | 429,00 | -0,92% | - |
| 01.04.2026 | 425,00 | 435,00 | 425,00 | 433,00 | 1,88% | 1.500,00 |
| 31.03.2026 | 415,00 | 429,00 | 414,00 | 425,00 | 3,66% | - |
| 30.03.2026 | 419,00 | 427,00 | 409,00 | 410,00 | -1,68% | - |
| 27.03.2026 | 417,00 | 423,00 | 415,00 | 417,00 | -0,24% | - |
| 26.03.2026 | 433,00 | 435,00 | 417,00 | 418,00 | -3,91% | - |
| 25.03.2026 | 439,00 | 450,00 | 435,00 | 435,00 | -0,68% | - |
| 24.03.2026 | 421,00 | 439,00 | 419,00 | 438,00 | 4,04% | - |
| 23.03.2026 | 407,00 | 431,00 | 407,00 | 421,00 | 2,18% | - |
| 20.03.2026 | 425,00 | 427,00 | 410,00 | 412,00 | -3,29% | - |
| 19.03.2026 | 417,00 | 429,00 | 409,00 | 426,00 | 2,16% | - |
| 18.03.2026 | 411,00 | 423,00 | 407,00 | 417,00 | 1,96% | - |
| 17.03.2026 | 411,00 | 413,00 | 401,00 | 409,00 | -0,49% | - |
| 16.03.2026 | 411,00 | 417,00 | 409,00 | 411,00 | 0,49% | - |
| 13.03.2026 | 407,00 | 414,00 | 403,00 | 409,00 | 0,49% | - |
| 12.03.2026 | 412,00 | 414,00 | 401,00 | 407,00 | -1,45% | - |
| 11.03.2026 | 415,00 | 416,00 | 409,00 | 413,00 | 0,24% | - |