488,059$
0,06%
Echtzeit-Aktienkurs Hubbell Inc.
Bid:
Ask:
Aktienkurse zur Hubbell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 463,48 | 488,07 | 457,60 | 487,76 | 3,44% | 30,00 |
| 06.03.2026 | 463,70 | 480,45 | 460,04 | 471,54 | -1,04% | 30,00 |
| 05.03.2026 | 484,99 | 489,61 | 473,94 | 476,51 | -2,91% | 30,00 |
| 04.03.2026 | 491,89 | 495,06 | 484,46 | 490,78 | 0,47% | 440.142,00 |
| 03.03.2026 | 498,97 | 502,88 | 487,09 | 488,49 | -5,51% | 576.585,00 |
| 02.03.2026 | 507,50 | 522,21 | 502,95 | 516,98 | 1,05% | 442.734,00 |
| 27.02.2026 | 517,04 | 517,04 | 504,48 | 511,63 | -2,40% | 651.819,00 |
| 26.02.2026 | 530,66 | 531,05 | 513,19 | 524,19 | -0,70% | 468.644,00 |
| 25.02.2026 | 529,09 | 532,16 | 519,29 | 527,90 | 0,22% | 367.348,00 |
| 24.02.2026 | 518,16 | 533,00 | 518,16 | 526,75 | 1,89% | 392.454,00 |
| 23.02.2026 | 524,88 | 528,60 | 512,72 | 516,99 | -1,85% | 471.347,00 |
| 20.02.2026 | 525,30 | 533,20 | 520,69 | 526,73 | 0,03% | 511.269,00 |
| 19.02.2026 | 519,20 | 529,22 | 517,67 | 526,56 | 0,82% | 396.511,00 |
| 18.02.2026 | 521,18 | 528,53 | 517,57 | 522,30 | -0,37% | 506.473,00 |
| 17.02.2026 | 519,46 | 527,96 | 517,85 | 524,25 | 0,02% | 376.754,00 |
| 13.02.2026 | 514,06 | 526,06 | 509,10 | 524,12 | 1,57% | 708.403,00 |
| 12.02.2026 | 520,20 | 533,80 | 514,75 | 516,02 | 0,00% | 1.078.200,00 |
| 11.02.2026 | 510,00 | 519,14 | 503,51 | 516,03 | 2,57% | 680.231,00 |
| 10.02.2026 | 503,80 | 510,62 | 500,12 | 503,10 | -0,60% | 489.591,00 |
| 09.02.2026 | 500,16 | 508,30 | 496,69 | 506,14 | 0,46% | 610.244,00 |
| 06.02.2026 | 495,30 | 503,87 | 491,33 | 503,80 | 3,36% | 938.004,00 |
| 05.02.2026 | 487,16 | 491,60 | 476,93 | 487,40 | 0,05% | 668.503,00 |
| 04.02.2026 | 505,30 | 511,52 | 472,14 | 487,16 | -3,31% | 1.204.392,00 |
| 03.02.2026 | 500,06 | 513,59 | 480,15 | 503,86 | 1,67% | 1.061.495,00 |
| 02.02.2026 | 487,94 | 499,26 | 486,95 | 495,59 | 1,57% | 673.458,00 |
| 30.01.2026 | 493,30 | 501,32 | 482,87 | 487,94 | -2,01% | 533.319,00 |
| 29.01.2026 | 489,66 | 498,89 | 486,48 | 497,97 | 2,52% | 466.244,00 |
| 28.01.2026 | 482,50 | 493,92 | 478,37 | 485,73 | 0,33% | 629.734,00 |
| 27.01.2026 | 486,51 | 487,63 | 475,79 | 484,14 | -0,55% | 500.857,00 |
| 26.01.2026 | 486,34 | 488,25 | 482,40 | 486,82 | 0,27% | 332.390,00 |
| 23.01.2026 | 485,92 | 489,51 | 481,57 | 485,53 | 0,30% | 404.252,00 |
| 22.01.2026 | 487,75 | 488,98 | 478,64 | 484,06 | 0,32% | 333.969,00 |
| 21.01.2026 | 476,25 | 487,30 | 472,77 | 482,50 | 2,11% | 639.163,00 |
| 20.01.2026 | 483,54 | 488,71 | 472,41 | 472,54 | -2,83% | 580.095,00 |
| 19.01.2026 | 484,84 | 486,76 | 484,84 | 486,28 | -0,62% | - |
| 16.01.2026 | 491,72 | 497,95 | 488,08 | 489,31 | 1,07% | 745.964,00 |
| 15.01.2026 | 482,07 | 489,38 | 479,35 | 484,11 | 1,69% | 386.167,00 |
| 14.01.2026 | 480,52 | 481,55 | 467,70 | 476,06 | -1,17% | 658.184,00 |
| 13.01.2026 | 475,33 | 483,96 | 473,43 | 481,68 | 1,86% | 461.965,00 |
| 12.01.2026 | 467,49 | 475,81 | 467,25 | 472,88 | 0,50% | 340.138,00 |
| 09.01.2026 | 463,43 | 472,62 | 462,23 | 470,53 | 2,10% | 422.198,00 |
| 08.01.2026 | 467,29 | 467,92 | 456,21 | 460,87 | -1,57% | 577.805,00 |
| 07.01.2026 | 477,02 | 477,02 | 462,95 | 468,20 | -1,94% | 489.263,00 |
| 06.01.2026 | 463,96 | 479,05 | 457,11 | 477,46 | 2,57% | 465.516,00 |
| 05.01.2026 | 466,36 | 471,53 | 463,30 | 465,48 | 0,53% | 516.168,00 |
| 02.01.2026 | 450,02 | 465,64 | 447,61 | 463,03 | 4,26% | 526.030,00 |
| 31.12.2025 | 451,18 | 451,18 | 443,96 | 444,11 | -0,56% | 249.495,00 |
| 30.12.2025 | 452,93 | 454,46 | 446,10 | 446,61 | -1,06% | 219.923,00 |
| 29.12.2025 | 454,92 | 456,46 | 451,19 | 451,39 | -0,78% | 250.384,00 |
| 26.12.2025 | 456,32 | 456,32 | 451,78 | 454,94 | -0,29% | 161.680,00 |
| 24.12.2025 | 457,40 | 460,40 | 452,32 | 456,28 | 0,08% | 117.064,00 |
| 23.12.2025 | 452,05 | 457,75 | 449,39 | 455,92 | 1,08% | 374.148,00 |
| 22.12.2025 | 447,69 | 452,76 | 445,01 | 451,03 | 1,93% | 335.375,00 |
| 19.12.2025 | 436,03 | 443,64 | 433,57 | 442,51 | 1,76% | 980.270,00 |
| 18.12.2025 | 436,75 | 440,19 | 430,77 | 434,85 | 1,20% | 590.978,00 |
| 17.12.2025 | 437,13 | 440,24 | 424,69 | 429,68 | -1,99% | 589.730,00 |
| 16.12.2025 | 445,61 | 447,63 | 437,51 | 438,42 | -1,44% | 483.279,00 |
| 15.12.2025 | 453,26 | 454,78 | 444,00 | 444,84 | -0,71% | 568.162,00 |
| 12.12.2025 | 462,27 | 466,67 | 446,34 | 448,00 | -3,20% | 1.173.796,00 |
| 11.12.2025 | 446,90 | 464,37 | 446,39 | 462,82 | 3,27% | 572.938,00 |
| 10.12.2025 | 442,14 | 449,98 | 437,80 | 448,18 | 2,16% | 462.495,00 |
| 09.12.2025 | 442,89 | 443,63 | 438,07 | 438,70 | -0,64% | 357.339,00 |
| 08.12.2025 | 441,04 | 449,36 | 435,42 | 441,51 | 0,22% | 352.588,00 |
| 05.12.2025 | 437,35 | 442,82 | 435,73 | 440,53 | 0,64% | 387.974,00 |
| 04.12.2025 | 425,83 | 439,44 | 425,83 | 437,71 | 1,95% | 369.299,00 |
| 03.12.2025 | 426,79 | 431,26 | 422,10 | 429,34 | 0,44% | 338.264,00 |
| 02.12.2025 | 428,17 | 430,70 | 422,39 | 427,48 | -0,09% | 445.090,00 |
| 01.12.2025 | 428,14 | 432,89 | 425,82 | 427,85 | -0,83% | 383.593,00 |
| 28.11.2025 | 428,01 | 432,44 | 427,10 | 431,43 | 0,69% | 177.382,00 |
| 26.11.2025 | 429,91 | 433,46 | 428,32 | 428,47 | -0,31% | 325.525,00 |
| 25.11.2025 | 426,51 | 431,08 | 420,29 | 429,82 | 1,35% | 274.307,00 |
| 24.11.2025 | 420,50 | 430,80 | 417,80 | 424,08 | 0,53% | 507.664,00 |
| 21.11.2025 | 409,11 | 423,49 | 403,82 | 421,84 | 3,55% | 759.150,00 |
| 20.11.2025 | 430,23 | 432,48 | 405,16 | 407,36 | -2,80% | 738.804,00 |
| 19.11.2025 | 418,76 | 422,89 | 415,96 | 419,09 | 0,43% | 394.188,00 |
| 18.11.2025 | 417,52 | 420,17 | 412,25 | 417,28 | -0,78% | 575.355,00 |
| 17.11.2025 | 430,76 | 434,13 | 419,50 | 420,57 | -2,83% | 542.438,00 |
| 14.11.2025 | 430,01 | 439,44 | 428,11 | 432,82 | -1,10% | 506.066,00 |
| 13.11.2025 | 449,25 | 451,95 | 435,82 | 437,65 | -3,39% | 467.925,00 |
| 12.11.2025 | 452,58 | 456,40 | 446,01 | 453,00 | 0,64% | 430.331,00 |
| 11.11.2025 | 458,84 | 460,83 | 449,86 | 450,12 | -2,63% | 437.493,00 |
| 10.11.2025 | 465,23 | 468,52 | 456,47 | 462,28 | -0,03% | 655.162,00 |
| 07.11.2025 | 457,11 | 463,70 | 453,08 | 462,43 | 0,21% | 533.416,00 |
| 06.11.2025 | 471,49 | 474,25 | 460,32 | 461,47 | -1,41% | 482.113,00 |
| 05.11.2025 | 460,38 | 473,80 | 456,83 | 468,06 | 1,88% | 531.187,00 |
| 04.11.2025 | 460,78 | 465,89 | 453,54 | 459,44 | -1,75% | 746.049,00 |
| 03.11.2025 | 473,41 | 473,41 | 465,76 | 467,61 | -0,51% | 634.743,00 |
| 31.10.2025 | 472,70 | 477,29 | 467,53 | 470,00 | 0,01% | 725.627,00 |
| 30.10.2025 | 468,00 | 484,26 | 465,87 | 469,96 | -0,55% | 829.733,00 |
| 29.10.2025 | 463,29 | 478,55 | 458,96 | 472,57 | 3,78% | 1.216.536,00 |
| 28.10.2025 | 425,50 | 456,58 | 415,95 | 455,34 | 4,92% | 1.677.955,00 |
| 27.10.2025 | 439,21 | 440,69 | 432,39 | 433,98 | -0,09% | 633.160,00 |
| 24.10.2025 | 440,00 | 440,08 | 434,23 | 434,39 | 0,30% | 300.462,00 |
| 23.10.2025 | 425,46 | 433,48 | 425,46 | 433,11 | 2,48% | - |
| 22.10.2025 | 437,78 | 438,27 | 420,80 | 422,63 | -2,91% | 630.831,00 |
| 21.10.2025 | 429,45 | 437,69 | 427,88 | 435,29 | 0,84% | 342.407,00 |
| 20.10.2025 | 431,17 | 434,67 | 428,13 | 431,65 | 1,20% | 219.249,00 |
| 17.10.2025 | 427,39 | 431,89 | 424,85 | 426,52 | -0,54% | - |
| 16.10.2025 | 433,63 | 437,39 | 424,02 | 428,82 | -1,20% | 334.214,00 |
| 15.10.2025 | 433,48 | 438,08 | 428,29 | 434,05 | 1,55% | 794.105,00 |