473,610$
-0,07%
Echtzeit-Aktienkurs Hubbell
Bid:
Ask:
Aktienkurse zur Hubbell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.04.2026 | 537,44 | 543,65 | 535,00 | 536,01 | 0,25% | 431.324,00 |
| 09.04.2026 | 525,65 | 536,97 | 521,46 | 534,67 | 1,41% | 559.069,00 |
| 08.04.2026 | 522,93 | 529,74 | 516,12 | 527,21 | 5,59% | 431.876,00 |
| 07.04.2026 | 496,06 | 501,79 | 491,66 | 499,31 | 0,02% | 617.198,00 |
| 06.04.2026 | 492,60 | 499,85 | 488,85 | 499,20 | 1,00% | 271.288,00 |
| 02.04.2026 | 486,62 | 503,39 | 484,61 | 494,25 | -1,23% | 307.769,00 |
| 01.04.2026 | 496,56 | 504,91 | 495,78 | 500,38 | 1,96% | 421.479,00 |
| 31.03.2026 | 478,63 | 496,47 | 474,79 | 490,74 | 3,95% | 451.461,00 |
| 30.03.2026 | 490,73 | 490,73 | 468,66 | 472,07 | -1,85% | 405.786,00 |
| 27.03.2026 | 478,13 | 488,34 | 475,05 | 480,97 | -0,15% | 435.329,00 |
| 26.03.2026 | 496,43 | 499,61 | 480,22 | 481,67 | -4,28% | 493.226,00 |
| 25.03.2026 | 511,05 | 511,59 | 502,97 | 503,20 | -0,48% | 576.653,00 |
| 24.03.2026 | 484,61 | 507,72 | 482,94 | 505,62 | 3,38% | 555.144,00 |
| 23.03.2026 | 488,57 | 501,32 | 487,24 | 489,07 | 2,80% | 474.192,00 |
| 20.03.2026 | 487,21 | 490,15 | 473,60 | 475,74 | -3,43% | 1.004.155,00 |
| 19.03.2026 | 471,03 | 496,80 | 467,83 | 492,65 | 3,18% | 822.224,00 |
| 18.03.2026 | 471,62 | 487,47 | 468,99 | 477,47 | 1,33% | 1.075.963,00 |
| 17.03.2026 | 485,18 | 485,18 | 462,00 | 471,22 | -0,30% | 506.029,00 |
| 16.03.2026 | 477,47 | 479,99 | 470,51 | 472,64 | 1,13% | 450.792,00 |
| 13.03.2026 | 470,66 | 474,98 | 461,89 | 467,38 | -0,22% | 547.697,00 |
| 12.03.2026 | 471,70 | 475,02 | 462,08 | 468,41 | -2,00% | 575.161,00 |
| 11.03.2026 | 477,47 | 481,48 | 473,02 | 477,97 | -0,02% | 439.900,00 |
| 10.03.2026 | 487,13 | 494,07 | 478,05 | 478,06 | -1,99% | 700.957,00 |
| 09.03.2026 | 460,62 | 488,07 | 457,60 | 487,76 | 3,44% | 590.545,00 |
| 06.03.2026 | 462,91 | 480,45 | 460,04 | 471,54 | -1,04% | 664.295,00 |
| 05.03.2026 | 484,99 | 489,61 | 473,94 | 476,51 | -2,91% | 755.346,00 |
| 04.03.2026 | 493,79 | 495,06 | 484,46 | 490,78 | 0,47% | 440.141,00 |
| 03.03.2026 | 501,97 | 502,88 | 487,09 | 488,49 | -5,51% | 576.585,00 |
| 02.03.2026 | 507,50 | 522,21 | 502,95 | 516,98 | 1,05% | 442.704,00 |
| 27.02.2026 | 517,04 | 517,04 | 504,48 | 511,63 | -2,40% | 651.658,00 |
| 26.02.2026 | 529,48 | 531,05 | 513,19 | 524,19 | -0,70% | 468.644,00 |
| 25.02.2026 | 528,09 | 532,16 | 519,29 | 527,90 | 0,22% | 367.307,00 |
| 24.02.2026 | 518,98 | 533,00 | 518,16 | 526,75 | 1,89% | 392.451,00 |
| 23.02.2026 | 524,88 | 528,60 | 512,72 | 516,99 | -1,85% | 471.310,00 |
| 20.02.2026 | 526,00 | 533,20 | 520,69 | 526,73 | 0,03% | 511.244,00 |
| 19.02.2026 | 522,29 | 529,22 | 517,67 | 526,56 | 0,82% | 396.170,00 |
| 18.02.2026 | 523,99 | 528,53 | 517,57 | 522,30 | -0,37% | 505.908,00 |
| 17.02.2026 | 519,46 | 527,96 | 517,85 | 524,25 | 0,02% | 374.248,00 |
| 13.02.2026 | 514,06 | 526,06 | 509,10 | 524,12 | 1,57% | 708.403,00 |
| 12.02.2026 | 522,11 | 533,80 | 514,75 | 516,02 | 0,00% | 1.077.550,00 |
| 11.02.2026 | 510,03 | 519,14 | 503,51 | 516,03 | 2,57% | 679.715,00 |
| 10.02.2026 | 503,85 | 510,62 | 500,12 | 503,10 | -0,60% | 488.791,00 |
| 09.02.2026 | 500,64 | 508,30 | 496,69 | 506,14 | 0,46% | 609.500,00 |
| 06.02.2026 | 493,13 | 503,87 | 491,33 | 503,80 | 3,36% | 935.839,00 |
| 05.02.2026 | 486,90 | 491,60 | 476,93 | 487,40 | 0,05% | 666.240,00 |
| 04.02.2026 | 505,13 | 511,52 | 472,14 | 487,16 | -3,31% | 1.202.276,00 |
| 03.02.2026 | 480,50 | 513,59 | 480,15 | 503,86 | 1,67% | 1.055.205,00 |
| 02.02.2026 | 489,39 | 499,26 | 486,95 | 495,59 | 1,57% | 672.975,00 |
| 30.01.2026 | 493,30 | 501,32 | 482,87 | 487,94 | -2,01% | 526.995,00 |
| 29.01.2026 | 490,70 | 498,89 | 486,48 | 497,97 | 2,52% | 466.125,00 |
| 28.01.2026 | 482,50 | 493,92 | 478,37 | 485,73 | 0,33% | 629.404,00 |
| 27.01.2026 | 487,63 | 487,63 | 475,79 | 484,14 | -0,55% | 500.169,00 |
| 26.01.2026 | 487,82 | 488,25 | 482,40 | 486,82 | 0,57% | 331.225,00 |
| 22.01.2026 | 486,03 | 488,98 | 478,64 | 484,06 | 0,32% | 333.629,00 |
| 21.01.2026 | 476,02 | 487,30 | 472,77 | 482,50 | 2,11% | 638.956,00 |
| 20.01.2026 | 483,54 | 488,71 | 472,41 | 472,54 | -3,43% | 579.971,00 |
| 16.01.2026 | 491,72 | 497,95 | 488,08 | 489,31 | 1,07% | 745.964,00 |
| 15.01.2026 | 481,91 | 489,38 | 479,35 | 484,11 | 1,69% | 385.444,00 |
| 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 |