450,080$
1,53%
Echtzeit-Aktienkurs Hubbell Inc.
Bid:
Ask:
Aktienkurse zur Hubbell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 444,42 | 452,37 | 439,89 | 450,08 | 1,53% | 450.697,00 |
| 01.09.2026 | 448,20 | 451,90 | 441,64 | 443,31 | -2,14% | 428.989,00 |
| 31.08.2026 | 456,54 | 457,73 | 452,20 | 453,00 | -1,45% | 492.854,00 |
| 28.08.2026 | 470,84 | 474,16 | 458,62 | 459,66 | -2,26% | 267.835,00 |
| 27.08.2026 | 477,03 | 478,95 | 467,05 | 470,28 | -0,46% | 435.941,00 |
| 26.08.2026 | 466,17 | 476,26 | 464,66 | 472,46 | 1,78% | 383.280,00 |
| 25.08.2026 | 474,75 | 476,05 | 462,72 | 464,19 | -0,55% | 341.593,00 |
| 24.08.2026 | 470,03 | 473,26 | 465,26 | 466,76 | -0,70% | 604.318,00 |
| 21.08.2026 | 477,88 | 479,99 | 468,00 | 470,03 | 0,06% | 418.281,00 |
| 20.08.2026 | 470,00 | 476,80 | 468,21 | 469,76 | -1,24% | 333.966,00 |
| 19.08.2026 | 482,66 | 485,51 | 471,08 | 475,64 | -1,70% | 676.333,00 |
| 18.08.2026 | 494,22 | 494,56 | 482,90 | 483,86 | -4,05% | 658.896,00 |
| 17.08.2026 | 511,60 | 512,98 | 503,94 | 504,30 | -1,39% | 469.908,00 |
| 14.08.2026 | 504,23 | 513,04 | 504,23 | 511,39 | 0,85% | 309.001,00 |
| 13.08.2026 | 511,92 | 511,92 | 502,31 | 507,10 | -1,13% | 302.931,00 |
| 12.08.2026 | 527,15 | 529,39 | 512,39 | 512,90 | -1,29% | 395.707,00 |
| 11.08.2026 | 507,95 | 520,90 | 507,95 | 519,62 | 2,92% | 409.212,00 |
| 10.08.2026 | 516,82 | 516,82 | 504,74 | 504,90 | -1,77% | 349.710,00 |
| 07.08.2026 | 511,36 | 519,70 | 507,44 | 513,99 | 1,23% | 352.144,00 |
| 06.08.2026 | 514,73 | 521,74 | 507,56 | 507,73 | -1,14% | 428.086,00 |
| 05.08.2026 | 504,47 | 517,19 | 499,83 | 513,58 | 2,26% | 651.187,00 |
| 04.08.2026 | 487,21 | 505,47 | 476,86 | 502,24 | 5,50% | 693.748,00 |
| 03.08.2026 | 470,41 | 477,49 | 466,05 | 476,04 | 0,74% | 772.270,00 |
| 31.07.2026 | 484,59 | 485,44 | 470,70 | 472,55 | -0,24% | 738.767,00 |
| 30.07.2026 | 478,94 | 479,98 | 468,15 | 473,69 | 2,76% | 869.110,00 |
| 29.07.2026 | 479,08 | 480,11 | 455,07 | 460,96 | -4,69% | 877.355,00 |
| 28.07.2026 | 474,04 | 497,96 | 461,39 | 483,66 | -2,87% | 1.602.379,00 |
| 27.07.2026 | 486,96 | 499,89 | 478,56 | 497,96 | 2,44% | 1.033.663,00 |
| 24.07.2026 | 487,22 | 493,40 | 481,53 | 486,09 | -0,47% | 470.390,00 |
| 23.07.2026 | 477,08 | 488,59 | 476,81 | 488,38 | 2,42% | 496.652,00 |
| 22.07.2026 | 473,88 | 482,31 | 473,88 | 476,84 | -0,64% | 408.930,00 |
| 21.07.2026 | 494,60 | 497,94 | 479,02 | 479,93 | -1,04% | 421.586,00 |
| 20.07.2026 | 492,51 | 496,48 | 483,61 | 484,98 | -0,76% | 491.402,00 |
| 17.07.2026 | 473,63 | 491,25 | 467,85 | 488,67 | 1,38% | 601.272,00 |
| 16.07.2026 | 469,97 | 483,00 | 468,07 | 482,04 | 0,44% | 395.927,00 |
| 15.07.2026 | 484,24 | 486,44 | 471,00 | 479,92 | -0,82% | 346.183,00 |
| 14.07.2026 | 483,73 | 486,10 | 474,50 | 483,89 | 1,44% | 341.294,00 |
| 13.07.2026 | 486,58 | 491,39 | 473,06 | 477,03 | -2,83% | 371.731,00 |
| 10.07.2026 | 487,46 | 495,93 | 483,00 | 490,94 | 1,14% | 293.010,00 |
| 09.07.2026 | 492,29 | 493,29 | 484,70 | 485,41 | 1,02% | 381.155,00 |
| 08.07.2026 | 474,30 | 480,88 | 472,88 | 480,50 | 0,34% | 401.639,00 |
| 07.07.2026 | 484,09 | 490,19 | 472,64 | 478,89 | -3,37% | 520.576,00 |
| 06.07.2026 | 489,60 | 498,96 | 489,60 | 495,60 | 1,75% | 441.217,00 |
| 02.07.2026 | 488,08 | 489,95 | 473,92 | 487,10 | -0,62% | 1.017.988,00 |
| 01.07.2026 | 518,00 | 518,00 | 489,08 | 490,12 | -6,32% | 730.759,00 |
| 30.06.2026 | 517,22 | 524,32 | 514,15 | 523,20 | 1,65% | 493.048,00 |
| 29.06.2026 | 515,44 | 527,05 | 508,84 | 514,71 | -0,45% | 597.128,00 |
| 26.06.2026 | 525,59 | 530,54 | 515,48 | 517,02 | -3,55% | 775.562,00 |
| 25.06.2026 | 528,54 | 547,33 | 526,80 | 536,04 | 3,45% | 614.321,00 |
| 24.06.2026 | 506,21 | 518,38 | 503,55 | 518,18 | 1,61% | 585.003,00 |
| 23.06.2026 | 524,99 | 524,99 | 507,77 | 509,96 | -5,46% | 667.019,00 |
| 22.06.2026 | 528,93 | 539,40 | 526,98 | 539,39 | 3,00% | 512.325,00 |
| 18.06.2026 | 517,88 | 529,97 | 517,23 | 523,69 | 2,91% | 887.576,00 |
| 17.06.2026 | 505,55 | 520,22 | 503,93 | 508,87 | 1,24% | 567.349,00 |
| 16.06.2026 | 496,65 | 514,89 | 496,59 | 502,65 | 2,64% | 774.997,00 |
| 15.06.2026 | 482,27 | 497,03 | 482,04 | 489,73 | 2,69% | 664.920,00 |
| 12.06.2026 | 473,73 | 479,22 | 468,76 | 476,89 | 1,61% | 435.348,00 |
| 11.06.2026 | 470,84 | 474,14 | 465,31 | 469,32 | 0,37% | 880.716,00 |
| 10.06.2026 | 482,17 | 489,34 | 464,82 | 467,59 | -3,88% | 862.265,00 |
| 09.06.2026 | 487,19 | 493,47 | 471,72 | 486,47 | 0,30% | 801.248,00 |
| 08.06.2026 | 480,57 | 487,50 | 474,76 | 485,03 | 1,72% | 738.621,00 |
| 05.06.2026 | 480,49 | 484,50 | 474,14 | 476,82 | -1,74% | 784.168,00 |
| 04.06.2026 | 479,77 | 485,52 | 474,19 | 485,27 | 0,07% | 416.497,00 |
| 03.06.2026 | 485,37 | 492,69 | 479,72 | 484,91 | 0,93% | 593.090,00 |
| 02.06.2026 | 465,15 | 482,21 | 464,86 | 480,46 | 3,79% | 678.594,00 |
| 01.06.2026 | 463,79 | 467,98 | 457,98 | 462,93 | -2,26% | 445.859,00 |
| 29.05.2026 | 473,80 | 477,13 | 464,44 | 473,61 | -0,07% | 774.052,00 |
| 28.05.2026 | 483,25 | 486,26 | 472,30 | 473,93 | -2,13% | 524.008,00 |
| 27.05.2026 | 483,01 | 488,24 | 479,12 | 484,25 | 1,30% | 828.684,00 |
| 26.05.2026 | 478,82 | 484,99 | 475,10 | 478,05 | 0,64% | 800.873,00 |
| 22.05.2026 | 465,13 | 476,34 | 457,01 | 475,01 | 3,04% | 824.993,00 |
| 21.05.2026 | 462,40 | 463,98 | 453,48 | 460,98 | -0,51% | 697.242,00 |
| 20.05.2026 | 464,93 | 468,81 | 458,01 | 463,32 | 0,39% | 1.052.112,00 |
| 19.05.2026 | 465,61 | 471,12 | 457,99 | 461,50 | -1,99% | 538.452,00 |
| 18.05.2026 | 479,23 | 480,67 | 466,27 | 470,87 | -1,90% | 572.122,00 |
| 15.05.2026 | 477,30 | 484,62 | 473,80 | 479,97 | -0,43% | 582.338,00 |
| 14.05.2026 | 486,69 | 487,79 | 477,52 | 482,03 | -0,36% | 643.949,00 |
| 13.05.2026 | 489,82 | 491,89 | 480,44 | 483,79 | -0,45% | 765.942,00 |
| 12.05.2026 | 487,15 | 489,04 | 476,21 | 485,98 | -0,85% | 646.563,00 |
| 11.05.2026 | 489,95 | 498,32 | 487,14 | 490,16 | -0,49% | 718.370,00 |
| 08.05.2026 | 498,32 | 500,61 | 490,01 | 492,58 | -0,09% | 499.249,00 |
| 07.05.2026 | 505,81 | 505,84 | 487,98 | 493,04 | -1,85% | 724.926,00 |
| 06.05.2026 | 518,70 | 518,70 | 501,11 | 502,34 | -1,08% | 764.553,00 |
| 05.05.2026 | 519,55 | 523,95 | 502,41 | 507,81 | -1,59% | 736.595,00 |
| 04.05.2026 | 509,40 | 519,09 | 507,87 | 516,00 | 1,49% | 627.117,00 |
| 01.05.2026 | 515,33 | 520,23 | 506,37 | 508,43 | 0,05% | 694.369,00 |
| 30.04.2026 | 514,00 | 533,74 | 498,83 | 508,17 | -6,92% | 1.620.810,00 |
| 29.04.2026 | 549,46 | 554,69 | 539,33 | 545,93 | 0,22% | 669.000,00 |
| 28.04.2026 | 547,84 | 550,56 | 535,21 | 544,71 | -1,91% | 466.348,00 |
| 27.04.2026 | 555,53 | 561,90 | 542,66 | 555,34 | 0,41% | 575.646,00 |
| 24.04.2026 | 559,51 | 561,79 | 547,37 | 553,07 | -0,86% | 439.347,00 |
| 23.04.2026 | 556,23 | 565,50 | 552,42 | 557,85 | 1,47% | 442.226,00 |
| 22.04.2026 | 555,52 | 557,11 | 547,62 | 549,75 | 0,12% | 383.873,00 |
| 21.04.2026 | 546,86 | 553,83 | 545,07 | 549,11 | 0,53% | 513.108,00 |
| 20.04.2026 | 536,02 | 548,10 | 534,00 | 546,23 | 1,99% | 403.512,00 |
| 17.04.2026 | 527,06 | 541,72 | 527,06 | 535,57 | 2,66% | 578.883,00 |
| 16.04.2026 | 525,99 | 528,60 | 517,83 | 521,71 | -0,99% | 473.215,00 |
| 15.04.2026 | 542,27 | 544,41 | 522,51 | 526,94 | -3,42% | 563.568,00 |
| 14.04.2026 | 543,38 | 548,97 | 532,79 | 545,62 | 1,08% | 462.082,00 |
| 13.04.2026 | 535,24 | 540,63 | 531,33 | 539,79 | 0,71% | 474.096,00 |