460,810$
3,42%
Echtzeit-Aktienkurs Hubbell
Bid:
Ask:
Aktienkurse zur Hubbell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 458,77 | 461,69 | 455,13 | 460,81 | 3,42% | 308.656,00 |
| 20.11.2024 | 452,90 | 452,90 | 443,25 | 445,58 | -1,50% | 381.300,00 |
| 19.11.2024 | 440,39 | 455,10 | 440,39 | 452,37 | 1,67% | 433.275,00 |
| 18.11.2024 | 439,26 | 448,72 | 435,19 | 444,93 | 1,67% | 536.027,00 |
| 15.11.2024 | 439,00 | 444,95 | 437,39 | 437,61 | -0,56% | 403.604,00 |
| 14.11.2024 | 453,18 | 453,18 | 439,51 | 440,09 | -3,02% | 365.571,00 |
| 13.11.2024 | 454,60 | 458,16 | 451,40 | 453,79 | 0,39% | 518.895,00 |
| 12.11.2024 | 465,82 | 465,82 | 450,39 | 452,03 | -3,00% | 458.380,00 |
| 11.11.2024 | 471,44 | 473,88 | 462,45 | 466,01 | -0,41% | 422.985,00 |
| 08.11.2024 | 468,00 | 468,47 | 463,70 | 467,93 | 0,20% | 316.195,00 |
| 07.11.2024 | 472,02 | 475,24 | 465,76 | 466,98 | -1,09% | 483.084,00 |
| 06.11.2024 | 459,36 | 481,35 | 451,13 | 472,12 | 7,39% | 783.548,00 |
| 05.11.2024 | 428,91 | 440,32 | 428,91 | 439,64 | 3,46% | 365.921,00 |
| 04.11.2024 | 424,50 | 430,83 | 422,33 | 424,92 | -0,18% | 332.907,00 |
| 01.11.2024 | 424,77 | 428,00 | 419,49 | 425,70 | -0,31% | 539.153,00 |
| 31.10.2024 | 428,03 | 429,92 | 423,30 | 427,03 | -1,07% | 447.831,00 |
| 30.10.2024 | 436,53 | 442,48 | 429,73 | 431,66 | -1,92% | 469.666,00 |
| 29.10.2024 | 424,64 | 443,67 | 420,11 | 440,12 | -2,12% | 653.298,00 |
| 28.10.2024 | 449,92 | 453,93 | 448,80 | 449,67 | 1,16% | 598.070,00 |
| 25.10.2024 | 454,04 | 454,04 | 443,29 | 444,52 | -1,26% | 364.013,00 |
| 24.10.2024 | 444,82 | 451,77 | 443,36 | 450,18 | 1,23% | 337.583,00 |
| 23.10.2024 | 447,73 | 449,78 | 440,52 | 444,72 | -0,81% | 272.369,00 |
| 22.10.2024 | 452,55 | 453,17 | 447,05 | 448,37 | -1,82% | 208.423,00 |
| 21.10.2024 | 459,08 | 459,08 | 454,18 | 456,70 | -0,02% | 149.798,00 |
| 18.10.2024 | 459,08 | 460,57 | 454,63 | 456,81 | -0,15% | 450.922,00 |
| 17.10.2024 | 458,20 | 459,60 | 452,20 | 457,51 | 0,76% | 277.726,00 |
| 16.10.2024 | 454,27 | 457,38 | 452,25 | 454,06 | 0,59% | 313.607,00 |
| 15.10.2024 | 461,77 | 461,77 | 449,42 | 451,39 | -1,98% | 382.773,00 |
| 14.10.2024 | 457,76 | 461,75 | 455,08 | 460,50 | 0,86% | 263.900,00 |
| 11.10.2024 | 443,36 | 457,00 | 443,36 | 456,57 | 2,96% | 323.487,00 |
| 10.10.2024 | 436,50 | 444,69 | 431,62 | 443,45 | -1,33% | 455.909,00 |
| 09.10.2024 | 442,84 | 449,80 | 441,00 | 449,41 | 1,88% | 398.370,00 |
| 08.10.2024 | 440,47 | 442,36 | 436,00 | 441,11 | 0,61% | 329.116,00 |
| 07.10.2024 | 425,85 | 439,16 | 424,57 | 438,43 | 2,03% | 488.408,00 |
| 04.10.2024 | 432,19 | 432,19 | 426,39 | 429,72 | 0,90% | 261.368,00 |
| 03.10.2024 | 427,63 | 428,92 | 422,23 | 425,90 | -0,42% | 257.152,00 |
| 02.10.2024 | 423,29 | 428,60 | 422,16 | 427,70 | 0,10% | 327.209,00 |
| 01.10.2024 | 429,03 | 430,49 | 421,75 | 427,29 | -0,25% | 277.261,00 |
| 30.09.2024 | 426,77 | 431,55 | 425,36 | 428,35 | -0,03% | 466.382,00 |
| 27.09.2024 | 428,80 | 432,95 | 427,18 | 428,48 | 0,12% | 298.959,00 |
| 26.09.2024 | 430,63 | 432,66 | 424,67 | 427,95 | 0,90% | 308.429,00 |
| 25.09.2024 | 428,51 | 428,51 | 420,70 | 424,13 | -0,17% | 456.905,00 |
| 24.09.2024 | 426,08 | 428,80 | 419,93 | 424,86 | -0,41% | 322.769,00 |
| 23.09.2024 | 427,18 | 433,03 | 423,10 | 426,59 | 0,14% | 258.181,00 |
| 20.09.2024 | 418,81 | 427,53 | 418,44 | 426,01 | 0,82% | 685.134,00 |
| 19.09.2024 | 419,00 | 424,55 | 411,37 | 422,54 | 3,09% | 430.408,00 |
| 18.09.2024 | 415,00 | 418,44 | 409,40 | 409,86 | -0,35% | 427.272,00 |
| 17.09.2024 | 409,98 | 413,89 | 403,52 | 411,29 | 0,60% | 399.874,00 |
| 16.09.2024 | 406,73 | 409,58 | 400,98 | 408,82 | 1,04% | 344.884,00 |
| 13.09.2024 | 402,72 | 408,82 | 402,00 | 404,63 | 1,37% | 350.762,00 |
| 12.09.2024 | 392,63 | 400,54 | 390,95 | 399,18 | 1,61% | 373.495,00 |
| 11.09.2024 | 381,12 | 394,23 | 373,88 | 392,87 | 3,34% | 440.584,00 |
| 10.09.2024 | 381,00 | 381,00 | 373,39 | 380,16 | 0,54% | 216.036,00 |
| 09.09.2024 | 374,00 | 380,37 | 372,49 | 378,12 | 1,94% | 374.457,00 |
| 06.09.2024 | 375,27 | 380,86 | 366,91 | 370,93 | 0,14% | 381.077,00 |
| 05.09.2024 | 373,34 | 373,50 | 364,80 | 370,42 | -1,16% | 427.519,00 |
| 04.09.2024 | 377,52 | 379,20 | 369,20 | 374,77 | -1,11% | 438.116,00 |
| 03.09.2024 | 396,18 | 396,95 | 376,36 | 378,96 | -5,24% | 589.819,00 |
| 30.08.2024 | 396,38 | 401,05 | 391,50 | 399,92 | 1,11% | 594.192,00 |
| 29.08.2024 | 392,63 | 402,67 | 390,41 | 395,52 | 1,66% | 391.778,00 |
| 28.08.2024 | 388,62 | 391,49 | 384,93 | 389,07 | 0,28% | 373.836,00 |
| 27.08.2024 | 382,60 | 389,70 | 381,48 | 387,97 | 0,74% | 478.361,00 |
| 26.08.2024 | 388,01 | 391,44 | 383,96 | 385,11 | -0,17% | 294.050,00 |
| 23.08.2024 | 380,24 | 386,68 | 380,24 | 385,78 | 2,02% | 369.113,00 |
| 22.08.2024 | 375,36 | 382,36 | 375,04 | 378,14 | 0,72% | 237.512,00 |
| 21.08.2024 | 370,92 | 377,48 | 370,08 | 375,42 | 1,21% | 333.752,00 |
| 20.08.2024 | 375,84 | 376,72 | 369,63 | 370,92 | -1,28% | 243.461,00 |
| 19.08.2024 | 373,89 | 375,72 | 370,34 | 375,72 | 0,51% | 299.124,00 |
| 16.08.2024 | 379,95 | 379,95 | 371,52 | 373,83 | -1,87% | 331.870,00 |
| 15.08.2024 | 385,73 | 389,24 | 379,54 | 380,97 | 0,34% | 348.364,00 |
| 14.08.2024 | 376,73 | 380,69 | 375,67 | 379,68 | 1,23% | 356.197,00 |
| 13.08.2024 | 377,97 | 380,06 | 371,66 | 375,08 | 0,48% | 376.430,00 |
| 12.08.2024 | 377,58 | 379,98 | 370,50 | 373,27 | -0,99% | 308.817,00 |
| 09.08.2024 | 371,43 | 377,11 | 369,66 | 377,00 | 0,86% | 414.396,00 |
| 08.08.2024 | 363,57 | 375,57 | 359,68 | 373,78 | 4,11% | 463.796,00 |
| 07.08.2024 | 366,38 | 370,01 | 358,98 | 359,04 | -0,55% | 402.447,00 |
| 06.08.2024 | 364,61 | 368,82 | 360,47 | 361,03 | -0,93% | 408.955,00 |
| 05.08.2024 | 350,03 | 369,13 | 346,13 | 364,42 | -0,48% | 556.446,00 |
| 02.08.2024 | 369,00 | 369,57 | 354,62 | 366,19 | -3,58% | 598.887,00 |
| 01.08.2024 | 395,65 | 398,80 | 371,04 | 379,77 | -4,01% | 657.640,00 |
| 31.07.2024 | 391,76 | 403,59 | 391,19 | 395,65 | 4,17% | 858.229,00 |
| 30.07.2024 | 378,76 | 389,06 | 369,00 | 379,80 | 3,52% | 785.559,00 |
| 29.07.2024 | 368,16 | 372,57 | 363,88 | 366,89 | -0,05% | 513.728,00 |
| 26.07.2024 | 364,63 | 369,56 | 362,31 | 367,09 | 3,25% | 333.062,00 |
| 25.07.2024 | 357,10 | 364,51 | 347,13 | 355,55 | -0,40% | 721.262,00 |
| 24.07.2024 | 372,77 | 374,08 | 355,68 | 356,98 | -5,96% | 659.415,00 |
| 23.07.2024 | 377,25 | 384,48 | 377,03 | 379,60 | 0,09% | 372.737,00 |
| 22.07.2024 | 375,58 | 379,95 | 372,32 | 379,26 | 2,44% | 395.041,00 |
| 19.07.2024 | 370,91 | 374,84 | 369,16 | 370,23 | 0,39% | 529.691,00 |
| 18.07.2024 | 371,80 | 380,27 | 365,36 | 368,78 | 0,59% | 831.904,00 |
| 17.07.2024 | 386,38 | 388,20 | 366,51 | 366,61 | -6,34% | 710.839,00 |
| 16.07.2024 | 378,32 | 391,88 | 376,91 | 391,41 | 4,49% | 479.465,00 |
| 15.07.2024 | 380,27 | 383,43 | 373,83 | 374,60 | -1,54% | 478.825,00 |
| 12.07.2024 | 381,34 | 385,93 | 378,77 | 380,47 | 0,38% | 473.504,00 |
| 11.07.2024 | 377,40 | 383,71 | 375,60 | 379,02 | 0,99% | 524.950,00 |
| 10.07.2024 | 372,47 | 376,30 | 369,55 | 375,32 | 1,12% | 284.778,00 |
| 09.07.2024 | 376,23 | 377,98 | 369,98 | 371,15 | -1,55% | 356.136,00 |
| 08.07.2024 | 375,84 | 381,00 | 374,39 | 377,01 | 1,14% | 529.136,00 |
| 05.07.2024 | 370,67 | 374,42 | 367,69 | 372,75 | 0,39% | 477.778,00 |
| 03.07.2024 | 366,91 | 372,38 | 365,79 | 371,29 | 1,50% | 334.883,00 |