487,770$
3,44%
Echtzeit-Aktienkurs Hubbell
Bid:
Ask:
Aktienkurse zur Hubbell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 463,48 | 488,07 | 457,60 | 487,76 | 3,44% | 590.545,00 |
| 06.03.2026 | 463,70 | 480,45 | 460,04 | 471,54 | -1,04% | 30,00 |
| 05.03.2026 | 484,99 | 489,61 | 473,94 | 476,51 | -2,91% | 755.346,00 |
| 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 |