29,100€
-7,91%
Echtzeit-Aktienkurs Hub Group
Bid:
Ask:
Aktienkurse zur Hub Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,10 | 30,20 | 28,20 | 29,00 | -8,23% | - |
| 10.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 12,86% | - |
| 09.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,76% | - |
| 08.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 07.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 04.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -10,18% | - |
| 03.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 02.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 01.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 31.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 28.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 27.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 26.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 25.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 24.03.2025 | 34,20 | 35,40 | 34,20 | 35,40 | 5,99% | 100,00 |
| 21.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 20.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 19.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 18.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 17.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 14.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 13.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 12.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 11.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 10.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 07.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 06.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 05.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 04.03.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -3,61% | - |
| 03.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 28.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 27.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 26.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 25.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 24.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 21.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 20.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 19.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 18.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 17.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 14.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 13.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 12.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 11.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 10.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 07.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 06.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 05.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 04.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 03.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -4,52% | - |
| 31.01.2025 | 42,60 | 44,20 | 42,60 | 44,20 | 3,76% | 86,00 |
| 30.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 29.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 28.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,86% | - |
| 27.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 24.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 23.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 22.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 21.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 20.01.2025 | 42,80 | 43,00 | 42,80 | 43,00 | -3,15% | 10,00 |
| 17.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 16.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 15.01.2025 | 42,80 | 44,00 | 42,80 | 44,00 | 4,76% | 26,00 |
| 14.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 13.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 10.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 09.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 08.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 07.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 06.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | - |
| 03.01.2025 | 42,20 | 43,80 | 42,20 | 43,80 | 3,30% | 1,00 |
| 02.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 30.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 27.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,96% | - |
| 23.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -4,69% | - |
| 20.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 19.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 18.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | - |
| 17.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 16.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 13.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 12.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 11.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 10.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 09.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 06.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 05.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 04.12.2024 | 48,20 | 48,60 | 48,20 | 48,60 | -0,41% | 10,00 |
| 03.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 02.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 29.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 28.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 27.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 26.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 4,17% | - |
| 25.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 22.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,89% | - |
| 21.11.2024 | 47,60 | 48,30 | 46,80 | 47,70 | 2,36% | 30,00 |
| 20.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 19.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 18.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |