427,650$
-2,29%
Echtzeit-Aktienkurs Hubbell
Bid:
Ask:
Aktienkurse zur Hubbell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 437,67 | 438,56 | 427,02 | 427,65 | -2,29% | 508.129,00 |
| 14.08.2025 | 439,72 | 441,95 | 434,98 | 437,67 | -1,41% | 473.275,00 |
| 13.08.2025 | 434,04 | 445,05 | 427,32 | 443,95 | 2,73% | 764.939,00 |
| 12.08.2025 | 422,98 | 434,36 | 420,00 | 432,14 | 3,50% | 414.173,00 |
| 11.08.2025 | 419,11 | 420,94 | 416,79 | 417,54 | -0,27% | 289.635,00 |
| 08.08.2025 | 419,27 | 420,95 | 416,19 | 418,65 | 0,19% | 251.551,00 |
| 07.08.2025 | 426,89 | 428,04 | 415,57 | 417,84 | -1,35% | 458.631,00 |
| 06.08.2025 | 423,71 | 425,70 | 417,95 | 423,57 | -0,96% | 535.716,00 |
| 05.08.2025 | 429,30 | 431,54 | 421,56 | 427,67 | -0,32% | 553.922,00 |
| 04.08.2025 | 426,51 | 431,19 | 423,53 | 429,06 | 0,54% | 552.617,00 |
| 01.08.2025 | 429,67 | 430,11 | 419,56 | 426,74 | -2,45% | 734.422,00 |
| 31.07.2025 | 438,70 | 447,79 | 436,85 | 437,48 | 0,01% | 673.116,00 |
| 30.07.2025 | 432,42 | 442,27 | 431,77 | 437,44 | 2,37% | 1.095.701,00 |
| 29.07.2025 | 426,45 | 435,56 | 420,24 | 427,33 | -2,51% | 997.033,00 |
| 28.07.2025 | 444,61 | 446,26 | 435,20 | 438,31 | -0,96% | 1.057.180,00 |
| 25.07.2025 | 438,51 | 443,78 | 438,51 | 442,54 | 1,15% | 489.922,00 |
| 24.07.2025 | 433,36 | 438,95 | 433,29 | 437,50 | 0,59% | 598.292,00 |
| 23.07.2025 | 432,08 | 438,15 | 430,80 | 434,95 | 1,49% | 744.663,00 |
| 22.07.2025 | 423,32 | 429,69 | 418,68 | 428,55 | 1,49% | 395.280,00 |
| 21.07.2025 | 433,47 | 433,47 | 421,89 | 422,27 | -1,86% | 556.199,00 |
| 18.07.2025 | 437,71 | 439,02 | 429,48 | 430,28 | -1,59% | 557.636,00 |
| 17.07.2025 | 423,70 | 437,84 | 421,80 | 437,23 | 4,50% | 522.320,00 |
| 16.07.2025 | 414,93 | 418,73 | 409,23 | 418,42 | 0,86% | 435.039,00 |
| 15.07.2025 | 415,82 | 419,48 | 412,52 | 414,86 | -0,05% | 411.413,00 |
| 14.07.2025 | 414,94 | 417,25 | 412,78 | 415,08 | -0,99% | 315.498,00 |
| 11.07.2025 | 420,52 | 421,67 | 417,19 | 419,24 | -0,72% | 521.441,00 |
| 10.07.2025 | 417,42 | 425,24 | 409,95 | 422,26 | 1,09% | 803.020,00 |
| 09.07.2025 | 416,11 | 419,63 | 409,15 | 417,71 | 1,26% | 628.440,00 |
| 08.07.2025 | 413,11 | 416,15 | 409,17 | 412,50 | -0,11% | 577.873,00 |
| 07.07.2025 | 413,19 | 415,02 | 408,53 | 412,97 | -0,45% | 404.853,00 |
| 03.07.2025 | 417,72 | 420,00 | 414,20 | 414,84 | -0,07% | 315.849,00 |
| 02.07.2025 | 410,89 | 415,82 | 409,75 | 415,12 | 1,12% | 380.859,00 |
| 01.07.2025 | 404,95 | 412,97 | 402,04 | 410,51 | 0,51% | 465.822,00 |
| 30.06.2025 | 407,51 | 409,15 | 404,23 | 408,41 | 0,44% | 395.403,00 |
| 27.06.2025 | 412,00 | 414,31 | 403,89 | 406,62 | 0,34% | 560.285,00 |
| 26.06.2025 | 400,99 | 406,97 | 400,99 | 405,26 | 1,55% | 447.167,00 |
| 25.06.2025 | 403,22 | 404,41 | 398,64 | 399,06 | -0,98% | 386.611,00 |
| 24.06.2025 | 398,92 | 404,66 | 396,34 | 402,99 | 2,10% | 526.972,00 |
| 23.06.2025 | 394,10 | 394,89 | 385,91 | 394,69 | -0,28% | 783.390,00 |
| 20.06.2025 | 401,77 | 401,85 | 394,91 | 395,79 | -0,74% | 756.906,00 |
| 18.06.2025 | 391,43 | 402,37 | 391,43 | 398,73 | 1,92% | 606.325,00 |
| 17.06.2025 | 391,17 | 395,74 | 389,91 | 391,22 | -0,17% | 529.419,00 |
| 16.06.2025 | 387,80 | 392,02 | 386,57 | 391,89 | 2,58% | 471.301,00 |
| 13.06.2025 | 386,32 | 388,29 | 380,86 | 382,03 | -2,30% | 446.397,00 |
| 12.06.2025 | 384,23 | 391,48 | 383,67 | 391,04 | 0,53% | 337.010,00 |
| 11.06.2025 | 389,00 | 394,27 | 386,28 | 388,99 | 0,23% | 559.352,00 |
| 10.06.2025 | 393,77 | 393,77 | 385,36 | 388,09 | -1,08% | 513.892,00 |
| 09.06.2025 | 397,61 | 398,34 | 392,27 | 392,34 | -0,74% | 335.343,00 |
| 06.06.2025 | 393,17 | 397,46 | 392,43 | 395,28 | 1,72% | 391.928,00 |
| 05.06.2025 | 391,68 | 393,51 | 386,27 | 388,61 | -0,54% | 545.163,00 |
| 04.06.2025 | 390,96 | 392,86 | 389,95 | 390,72 | 0,17% | 368.776,00 |
| 03.06.2025 | 384,64 | 390,78 | 382,15 | 390,07 | 2,29% | 575.684,00 |
| 02.06.2025 | 388,36 | 389,55 | 374,68 | 381,34 | -2,12% | 601.285,00 |
| 30.05.2025 | 395,85 | 395,85 | 386,17 | 389,58 | -1,85% | 1.091.795,00 |
| 29.05.2025 | 399,85 | 399,85 | 395,13 | 396,94 | 0,44% | 528.657,00 |
| 28.05.2025 | 400,34 | 400,83 | 394,15 | 395,22 | -0,91% | 500.557,00 |
| 27.05.2025 | 394,64 | 401,27 | 392,57 | 398,86 | 2,12% | 715.427,00 |
| 23.05.2025 | 383,06 | 393,24 | 383,06 | 390,59 | 0,31% | 737.746,00 |
| 22.05.2025 | 380,00 | 393,00 | 376,76 | 389,39 | 1,96% | 868.609,00 |
| 21.05.2025 | 384,49 | 389,83 | 381,51 | 381,91 | -1,84% | 831.504,00 |
| 20.05.2025 | 387,10 | 392,38 | 386,00 | 389,08 | -0,43% | 434.399,00 |
| 19.05.2025 | 386,54 | 392,95 | 384,88 | 390,77 | -0,37% | 474.678,00 |
| 16.05.2025 | 388,14 | 393,01 | 384,26 | 392,22 | 1,44% | 659.399,00 |
| 15.05.2025 | 385,60 | 388,25 | 382,61 | 386,64 | 0,25% | 820.263,00 |
| 14.05.2025 | 387,57 | 390,04 | 384,00 | 385,68 | -0,25% | 639.586,00 |
| 13.05.2025 | 378,74 | 389,05 | 378,04 | 386,66 | 2,18% | 838.991,00 |
| 12.05.2025 | 374,73 | 381,86 | 373,18 | 378,41 | 6,08% | 788.674,00 |
| 09.05.2025 | 356,66 | 358,53 | 353,52 | 356,72 | 0,61% | 463.074,00 |
| 08.05.2025 | 356,44 | 358,30 | 353,83 | 354,57 | 0,62% | 634.215,00 |
| 07.05.2025 | 351,32 | 353,80 | 349,39 | 352,39 | 1,17% | 499.225,00 |
| 06.05.2025 | 349,39 | 353,54 | 346,07 | 348,31 | -1,47% | 606.392,00 |
| 05.05.2025 | 353,03 | 359,47 | 352,01 | 353,51 | -0,67% | 512.410,00 |
| 02.05.2025 | 349,62 | 356,10 | 347,36 | 355,91 | 3,73% | 1.043.349,00 |
| 01.05.2025 | 365,28 | 367,35 | 341,03 | 343,12 | -5,52% | 1.467.324,00 |
| 30.04.2025 | 354,09 | 363,48 | 351,27 | 363,18 | 1,03% | 736.634,00 |
| 29.04.2025 | 356,19 | 361,57 | 354,75 | 359,47 | 0,42% | 356.387,00 |
| 28.04.2025 | 360,77 | 363,40 | 354,58 | 357,98 | -0,52% | 386.981,00 |
| 25.04.2025 | 358,95 | 365,42 | 356,94 | 359,84 | -0,12% | 434.577,00 |
| 24.04.2025 | 347,49 | 361,96 | 347,15 | 360,28 | 4,14% | 470.397,00 |
| 23.04.2025 | 356,11 | 359,06 | 345,80 | 345,95 | 1,59% | 599.098,00 |
| 22.04.2025 | 334,98 | 341,87 | 333,57 | 340,52 | 3,43% | 356.855,00 |
| 21.04.2025 | 334,89 | 334,89 | 325,08 | 329,22 | -2,88% | 464.422,00 |
| 17.04.2025 | 340,74 | 342,21 | 337,10 | 338,97 | 0,06% | 466.124,00 |
| 16.04.2025 | 345,50 | 345,50 | 334,20 | 338,78 | -2,25% | 463.602,00 |
| 15.04.2025 | 350,08 | 353,48 | 345,70 | 346,59 | -1,12% | 590.110,00 |
| 14.04.2025 | 357,43 | 360,11 | 349,29 | 350,51 | -0,83% | 1.009.120,00 |
| 11.04.2025 | 337,32 | 355,99 | 335,55 | 353,43 | 3,39% | 1.049.139,00 |
| 10.04.2025 | 343,41 | 351,36 | 333,45 | 341,84 | -2,87% | 869.090,00 |
| 09.04.2025 | 314,78 | 355,22 | 314,78 | 351,95 | 10,85% | 1.340.137,00 |
| 08.04.2025 | 327,98 | 331,64 | 312,92 | 317,50 | 0,19% | 1.154.417,00 |
| 07.04.2025 | 306,24 | 333,39 | 300,77 | 316,89 | 0,30% | 1.037.340,00 |
| 04.04.2025 | 311,21 | 320,35 | 299,42 | 315,94 | -1,68% | 1.162.703,00 |
| 03.04.2025 | 321,88 | 326,52 | 313,13 | 321,35 | -5,93% | 1.033.340,00 |
| 02.04.2025 | 325,82 | 342,09 | 325,53 | 341,62 | 2,63% | 343.452,00 |
| 01.04.2025 | 329,46 | 334,95 | 325,92 | 332,86 | 0,59% | 466.505,00 |
| 31.03.2025 | 328,89 | 332,84 | 316,34 | 330,91 | -0,33% | 669.301,00 |
| 28.03.2025 | 340,76 | 340,76 | 330,71 | 332,01 | -2,92% | 387.106,00 |
| 27.03.2025 | 345,67 | 348,13 | 340,00 | 342,00 | -1,34% | 379.097,00 |
| 26.03.2025 | 352,28 | 353,49 | 344,87 | 346,63 | -1,98% | 596.619,00 |
| 25.03.2025 | 351,58 | 355,33 | 346,64 | 353,62 | 1,18% | 580.377,00 |