527,310$
5,61%
Echtzeit-Aktienkurs Hubbell
Bid:
Ask:
Aktienkurse zur Hubbell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 435.360,00 |
| 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% | 1.019.280,00 |
| 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% | 451.042,00 |
| 13.03.2026 | 470,66 | 474,98 | 461,89 | 467,38 | -0,22% | 547.867,00 |
| 12.03.2026 | 471,70 | 475,02 | 462,08 | 468,41 | -2,00% | 575.361,00 |
| 11.03.2026 | 477,47 | 481,48 | 473,02 | 477,97 | -0,02% | 440.229,00 |
| 10.03.2026 | 485,70 | 494,07 | 478,05 | 478,06 | -1,99% | 700.970,00 |
| 09.03.2026 | 462,84 | 488,07 | 457,60 | 487,76 | 3,44% | 590.633,00 |
| 06.03.2026 | 463,70 | 480,45 | 460,04 | 471,54 | -1,04% | 664.295,00 |
| 05.03.2026 | 484,65 | 489,61 | 473,94 | 476,51 | -2,91% | 755.365,00 |
| 04.03.2026 | 491,89 | 495,06 | 484,46 | 490,78 | 0,47% | 440.142,00 |
| 03.03.2026 | 498,97 | 502,88 | 487,09 | 488,49 | -5,51% | 576.585,00 |
| 02.03.2026 | 507,50 | 522,21 | 502,95 | 516,98 | 1,05% | 442.734,00 |
| 27.02.2026 | 517,04 | 517,04 | 504,48 | 511,63 | -2,40% | 651.819,00 |
| 26.02.2026 | 530,66 | 531,05 | 513,19 | 524,19 | -0,70% | 468.644,00 |
| 25.02.2026 | 529,09 | 532,16 | 519,29 | 527,90 | 0,22% | 367.348,00 |
| 24.02.2026 | 518,16 | 533,00 | 518,16 | 526,75 | 1,89% | 392.454,00 |
| 23.02.2026 | 524,88 | 528,60 | 512,72 | 516,99 | -1,85% | 471.347,00 |
| 20.02.2026 | 525,30 | 533,20 | 520,69 | 526,73 | 0,03% | 511.269,00 |
| 19.02.2026 | 519,20 | 529,22 | 517,67 | 526,56 | 0,82% | 396.511,00 |
| 18.02.2026 | 521,18 | 528,53 | 517,57 | 522,30 | -0,37% | 506.473,00 |
| 17.02.2026 | 519,46 | 527,96 | 517,85 | 524,25 | 0,02% | 376.754,00 |
| 13.02.2026 | 514,06 | 526,06 | 509,10 | 524,12 | 1,57% | 708.403,00 |
| 12.02.2026 | 520,20 | 533,80 | 514,75 | 516,02 | 0,00% | 1.078.200,00 |
| 11.02.2026 | 510,00 | 519,14 | 503,51 | 516,03 | 2,57% | 680.231,00 |
| 10.02.2026 | 503,80 | 510,62 | 500,12 | 503,10 | -0,60% | 489.591,00 |
| 09.02.2026 | 500,16 | 508,30 | 496,69 | 506,14 | 0,46% | 610.244,00 |
| 06.02.2026 | 495,30 | 503,87 | 491,33 | 503,80 | 3,36% | 938.004,00 |
| 05.02.2026 | 487,16 | 491,60 | 476,93 | 487,40 | 0,05% | 668.503,00 |
| 04.02.2026 | 505,30 | 511,52 | 472,14 | 487,16 | -3,31% | 1.204.392,00 |
| 03.02.2026 | 500,06 | 513,59 | 480,15 | 503,86 | 1,67% | 1.061.495,00 |
| 02.02.2026 | 487,94 | 499,26 | 486,95 | 495,59 | 1,57% | 673.458,00 |
| 30.01.2026 | 493,30 | 501,32 | 482,87 | 487,94 | -2,01% | 533.319,00 |
| 29.01.2026 | 489,66 | 498,89 | 486,48 | 497,97 | 2,52% | 466.244,00 |
| 28.01.2026 | 482,50 | 493,92 | 478,37 | 485,73 | 0,33% | 629.734,00 |
| 27.01.2026 | 486,51 | 487,63 | 475,79 | 484,14 | -0,55% | 500.857,00 |
| 26.01.2026 | 486,34 | 488,25 | 482,40 | 486,82 | 0,27% | 332.390,00 |
| 23.01.2026 | 485,92 | 489,51 | 481,57 | 485,53 | 0,30% | 404.252,00 |
| 22.01.2026 | 487,75 | 488,98 | 478,64 | 484,06 | 0,32% | 333.969,00 |
| 21.01.2026 | 476,25 | 487,30 | 472,77 | 482,50 | 2,11% | 639.163,00 |
| 20.01.2026 | 483,54 | 488,71 | 472,41 | 472,54 | -3,43% | 580.095,00 |
| 16.01.2026 | 491,72 | 497,95 | 488,08 | 489,31 | 1,07% | 745.964,00 |
| 15.01.2026 | 482,07 | 489,38 | 479,35 | 484,11 | 1,69% | 386.167,00 |
| 14.01.2026 | 481,55 | 481,55 | 467,70 | 476,06 | -1,17% | 658.341,00 |
| 13.01.2026 | 474,13 | 483,96 | 473,43 | 481,68 | 1,86% | 462.322,00 |
| 12.01.2026 | 467,25 | 475,81 | 467,25 | 472,88 | 0,50% | 340.178,00 |
| 09.01.2026 | 463,48 | 472,62 | 462,23 | 470,53 | 2,10% | 422.407,00 |
| 08.01.2026 | 465,94 | 467,92 | 456,21 | 460,87 | -1,57% | 577.911,00 |
| 07.01.2026 | 476,67 | 477,02 | 462,95 | 468,20 | -1,94% | 489.622,00 |
| 06.01.2026 | 463,34 | 479,05 | 457,11 | 477,46 | 2,57% | 465.801,00 |
| 05.01.2026 | 465,80 | 471,53 | 463,30 | 465,48 | 0,53% | 516.251,00 |
| 02.01.2026 | 450,02 | 465,64 | 447,61 | 463,03 | 4,26% | 526.279,00 |
| 31.12.2025 | 451,18 | 451,18 | 443,96 | 444,11 | -0,56% | 249.495,00 |
| 30.12.2025 | 450,40 | 454,46 | 446,10 | 446,61 | -1,06% | 223.008,00 |
| 29.12.2025 | 452,89 | 456,46 | 451,19 | 451,39 | -0,78% | 253.069,00 |
| 26.12.2025 | 456,32 | 456,32 | 451,78 | 454,94 | -0,29% | 163.815,00 |
| 24.12.2025 | 457,40 | 460,40 | 452,32 | 456,28 | 0,08% | 117.064,00 |
| 23.12.2025 | 449,39 | 457,75 | 449,39 | 455,92 | 1,08% | 374.354,00 |
| 22.12.2025 | 447,71 | 452,76 | 445,01 | 451,03 | 1,93% | 335.520,00 |
| 19.12.2025 | 436,03 | 443,64 | 433,57 | 442,51 | 1,76% | 989.476,00 |
| 18.12.2025 | 436,98 | 440,19 | 430,77 | 434,85 | 1,20% | 597.282,00 |
| 17.12.2025 | 437,05 | 440,24 | 424,69 | 429,68 | -1,99% | 599.833,00 |
| 16.12.2025 | 445,27 | 447,63 | 437,51 | 438,42 | -1,44% | 486.525,00 |
| 15.12.2025 | 454,78 | 454,78 | 444,00 | 444,84 | -0,71% | 571.492,00 |
| 12.12.2025 | 460,21 | 466,67 | 446,34 | 448,00 | -3,20% | 1.177.643,00 |
| 11.12.2025 | 448,15 | 464,37 | 446,39 | 462,82 | 3,27% | 572.950,00 |
| 10.12.2025 | 439,37 | 449,98 | 437,80 | 448,18 | 2,16% | 467.933,00 |
| 09.12.2025 | 438,41 | 443,63 | 438,07 | 438,70 | -0,64% | 357.359,00 |
| 08.12.2025 | 439,68 | 449,36 | 435,42 | 441,51 | 0,22% | 353.026,00 |
| 05.12.2025 | 436,61 | 442,82 | 435,73 | 440,53 | 0,64% | 389.051,00 |
| 04.12.2025 | 428,03 | 439,44 | 425,83 | 437,71 | 1,95% | 372.260,00 |
| 03.12.2025 | 426,40 | 431,26 | 422,10 | 429,34 | 0,44% | 338.321,00 |
| 02.12.2025 | 428,40 | 430,70 | 422,39 | 427,48 | -0,09% | 445.133,00 |
| 01.12.2025 | 426,61 | 432,89 | 425,82 | 427,85 | -0,83% | 383.611,00 |
| 28.11.2025 | 428,01 | 432,44 | 427,10 | 431,43 | 0,69% | 177.382,00 |
| 26.11.2025 | 429,91 | 433,46 | 428,32 | 428,47 | -0,31% | 325.525,00 |
| 25.11.2025 | 424,69 | 431,08 | 420,29 | 429,82 | 1,35% | 274.930,00 |
| 24.11.2025 | 421,94 | 430,80 | 417,80 | 424,08 | 0,53% | 516.418,00 |
| 21.11.2025 | 407,59 | 423,49 | 403,82 | 421,84 | 3,55% | 760.070,00 |
| 20.11.2025 | 430,16 | 432,48 | 405,16 | 407,36 | -2,80% | 740.369,00 |
| 19.11.2025 | 420,09 | 422,89 | 415,96 | 419,09 | 0,43% | 395.189,00 |
| 18.11.2025 | 415,90 | 420,17 | 412,25 | 417,28 | -0,78% | 578.828,00 |
| 17.11.2025 | 429,81 | 434,13 | 419,50 | 420,57 | -2,83% | 546.769,00 |
| 14.11.2025 | 430,51 | 439,44 | 428,11 | 432,82 | -1,10% | 508.626,00 |
| 13.11.2025 | 450,86 | 451,95 | 435,82 | 437,65 | -3,39% | 477.583,00 |
| 12.11.2025 | 453,99 | 456,40 | 446,01 | 453,00 | 0,64% | 430.817,00 |