395,250$
1,71%
Echtzeit-Aktienkurs Hubbell
Bid:
Ask:
Aktienkurse zur Hubbell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 394,49 | 397,46 | 392,43 | 395,28 | 1,72% | 391.942,00 |
| 05.06.2025 | 391,68 | 393,51 | 386,27 | 388,61 | -0,54% | 545.163,00 |
| 04.06.2025 | 390,96 | 392,86 | 389,95 | 390,72 | 0,17% | 368.776,00 |
| 03.06.2025 | 384,64 | 390,78 | 382,15 | 390,07 | 2,29% | 575.684,00 |
| 02.06.2025 | 388,36 | 389,55 | 374,68 | 381,34 | -2,12% | 601.285,00 |
| 30.05.2025 | 395,85 | 395,85 | 386,17 | 389,58 | -1,85% | 1.127.960,00 |
| 29.05.2025 | 399,85 | 399,85 | 395,13 | 396,94 | 0,44% | 528.657,00 |
| 28.05.2025 | 400,34 | 400,83 | 394,15 | 395,22 | -0,91% | 500.557,00 |
| 27.05.2025 | 394,64 | 401,27 | 392,57 | 398,86 | 2,12% | 715.427,00 |
| 23.05.2025 | 383,06 | 393,24 | 383,06 | 390,59 | 0,31% | 737.746,00 |
| 22.05.2025 | 380,00 | 393,00 | 376,76 | 389,39 | 1,96% | 868.609,00 |
| 21.05.2025 | 384,49 | 389,83 | 381,51 | 381,91 | -1,84% | 831.504,00 |
| 20.05.2025 | 387,10 | 392,38 | 386,00 | 389,08 | -0,43% | 434.399,00 |
| 19.05.2025 | 386,54 | 392,95 | 384,88 | 390,77 | -0,37% | 474.678,00 |
| 16.05.2025 | 387,66 | 393,01 | 384,26 | 392,22 | 1,44% | 659.441,00 |
| 15.05.2025 | 385,60 | 388,25 | 382,61 | 386,64 | 0,25% | 820.263,00 |
| 14.05.2025 | 387,57 | 390,04 | 384,00 | 385,68 | -0,25% | 639.586,00 |
| 13.05.2025 | 378,74 | 389,05 | 378,04 | 386,66 | 2,18% | 838.991,00 |
| 12.05.2025 | 374,73 | 381,86 | 373,18 | 378,41 | 6,08% | 788.674,00 |
| 09.05.2025 | 356,53 | 358,53 | 353,52 | 356,72 | 0,61% | 465.712,00 |
| 08.05.2025 | 356,44 | 358,30 | 353,83 | 354,57 | 0,62% | 634.215,00 |
| 07.05.2025 | 351,32 | 353,80 | 349,39 | 352,39 | 1,17% | 499.225,00 |
| 06.05.2025 | 349,39 | 353,54 | 346,07 | 348,31 | -1,47% | 606.392,00 |
| 05.05.2025 | 353,03 | 359,47 | 352,01 | 353,51 | -0,67% | 512.410,00 |
| 02.05.2025 | 349,63 | 356,10 | 347,36 | 355,91 | 3,73% | 1.047.052,00 |
| 01.05.2025 | 365,28 | 367,35 | 341,03 | 343,12 | -5,52% | 1.467.324,00 |
| 30.04.2025 | 354,09 | 363,48 | 351,27 | 363,18 | 1,03% | 736.634,00 |
| 29.04.2025 | 356,19 | 361,57 | 354,75 | 359,47 | 0,42% | 356.387,00 |
| 28.04.2025 | 360,77 | 363,40 | 354,57 | 357,98 | -0,52% | 386.981,00 |
| 25.04.2025 | 357,67 | 365,42 | 356,94 | 359,84 | -0,12% | 434.579,00 |
| 24.04.2025 | 347,49 | 361,96 | 347,15 | 360,28 | 4,14% | 470.397,00 |
| 23.04.2025 | 356,11 | 359,06 | 345,80 | 345,95 | 1,59% | 599.098,00 |
| 22.04.2025 | 334,98 | 341,87 | 333,57 | 340,52 | 3,43% | 356.855,00 |
| 21.04.2025 | 334,89 | 334,89 | 325,08 | 329,22 | -2,88% | 464.422,00 |
| 17.04.2025 | 340,74 | 342,21 | 337,10 | 338,97 | 0,06% | 466.124,00 |
| 16.04.2025 | 345,50 | 345,50 | 334,20 | 338,78 | -2,25% | 463.602,00 |
| 15.04.2025 | 350,08 | 353,48 | 345,70 | 346,59 | -1,12% | 590.110,00 |
| 14.04.2025 | 357,43 | 360,11 | 349,29 | 350,51 | -0,83% | 1.009.120,00 |
| 11.04.2025 | 340,01 | 355,99 | 335,55 | 353,43 | 3,39% | 1.052.244,00 |
| 10.04.2025 | 343,41 | 351,36 | 333,45 | 341,84 | -2,87% | 869.090,00 |
| 09.04.2025 | 314,78 | 355,22 | 314,78 | 351,95 | 10,85% | 1.340.137,00 |
| 08.04.2025 | 327,98 | 331,64 | 312,92 | 317,50 | 0,19% | 1.154.417,00 |
| 07.04.2025 | 306,24 | 333,39 | 300,77 | 316,89 | 0,30% | 1.037.340,00 |
| 04.04.2025 | 311,21 | 320,35 | 299,42 | 315,94 | -1,68% | 1.202.143,00 |
| 03.04.2025 | 321,88 | 326,52 | 313,13 | 321,35 | -5,93% | 1.033.340,00 |
| 02.04.2025 | 325,82 | 342,09 | 325,53 | 341,62 | 2,63% | 343.452,00 |
| 01.04.2025 | 329,46 | 334,95 | 325,92 | 332,86 | 0,59% | 466.505,00 |
| 31.03.2025 | 328,89 | 332,84 | 316,34 | 330,91 | -0,33% | 669.301,00 |
| 28.03.2025 | 339,43 | 340,76 | 330,71 | 332,01 | -2,92% | 387.277,00 |
| 27.03.2025 | 345,67 | 348,13 | 340,00 | 342,00 | -1,34% | 379.097,00 |
| 26.03.2025 | 352,28 | 353,49 | 344,87 | 346,63 | -1,98% | 596.619,00 |
| 25.03.2025 | 351,58 | 355,33 | 346,64 | 353,62 | 1,18% | 580.377,00 |
| 24.03.2025 | 344,14 | 349,98 | 343,85 | 349,50 | 3,29% | 577.212,00 |
| 21.03.2025 | 335,28 | 339,41 | 332,41 | 338,36 | -0,24% | 813.564,00 |
| 20.03.2025 | 336,72 | 342,95 | 333,94 | 339,18 | -0,89% | 615.361,00 |
| 19.03.2025 | 337,55 | 346,50 | 336,24 | 342,21 | 1,73% | 454.569,00 |
| 18.03.2025 | 341,49 | 341,49 | 335,71 | 336,38 | -2,23% | 381.384,00 |
| 17.03.2025 | 341,72 | 348,11 | 338,97 | 344,06 | 0,95% | 368.518,00 |
| 14.03.2025 | 339,85 | 343,75 | 336,08 | 340,82 | 2,72% | 605.022,00 |
| 13.03.2025 | 333,82 | 336,22 | 330,32 | 331,80 | -0,86% | 707.041,00 |
| 12.03.2025 | 348,14 | 352,22 | 333,98 | 334,69 | -1,68% | 910.011,00 |
| 11.03.2025 | 335,61 | 344,11 | 332,97 | 340,42 | 0,81% | 1.076.525,00 |
| 10.03.2025 | 347,00 | 347,45 | 337,21 | 337,68 | -4,74% | 1.205.465,00 |
| 07.03.2025 | 345,39 | 357,23 | 343,59 | 354,47 | 2,37% | 1.078.895,00 |
| 06.03.2025 | 345,07 | 349,18 | 337,97 | 346,28 | -2,14% | 820.435,00 |
| 05.03.2025 | 353,42 | 360,02 | 351,36 | 353,85 | 0,59% | 968.764,00 |
| 04.03.2025 | 349,07 | 359,63 | 340,38 | 351,79 | -0,89% | 955.043,00 |
| 03.03.2025 | 374,17 | 374,19 | 351,91 | 354,95 | -4,48% | 724.267,00 |
| 28.02.2025 | 367,30 | 371,70 | 364,80 | 371,59 | 0,63% | 550.784,00 |
| 27.02.2025 | 376,00 | 380,76 | 368,65 | 369,27 | -2,15% | 482.138,00 |
| 26.02.2025 | 377,00 | 383,40 | 375,29 | 377,39 | 1,39% | 697.466,00 |
| 25.02.2025 | 367,34 | 375,66 | 364,63 | 372,21 | 0,80% | 779.610,00 |
| 24.02.2025 | 379,34 | 381,26 | 366,73 | 369,25 | -2,18% | 916.169,00 |
| 21.02.2025 | 389,72 | 391,73 | 376,13 | 377,48 | -3,07% | 639.038,00 |
| 20.02.2025 | 392,87 | 395,47 | 384,99 | 389,42 | -0,75% | 443.368,00 |
| 19.02.2025 | 392,92 | 393,54 | 388,86 | 392,38 | -0,80% | 327.738,00 |
| 18.02.2025 | 395,70 | 398,55 | 392,38 | 395,55 | 1,39% | 552.452,00 |
| 14.02.2025 | 395,04 | 397,03 | 389,29 | 390,14 | -0,79% | 655.544,00 |
| 13.02.2025 | 393,58 | 394,45 | 387,64 | 393,23 | 0,52% | 641.891,00 |
| 12.02.2025 | 387,34 | 394,59 | 386,47 | 391,21 | -1,48% | 634.784,00 |
| 11.02.2025 | 398,45 | 400,67 | 394,20 | 397,07 | -0,68% | 625.306,00 |
| 10.02.2025 | 403,66 | 405,91 | 398,45 | 399,80 | -0,28% | 712.504,00 |
| 07.02.2025 | 398,57 | 403,14 | 395,97 | 400,93 | 1,50% | 639.127,00 |
| 06.02.2025 | 402,38 | 403,00 | 391,32 | 394,99 | -1,27% | 963.178,00 |
| 05.02.2025 | 405,62 | 405,81 | 398,14 | 400,07 | -0,21% | 636.813,00 |
| 04.02.2025 | 411,83 | 415,64 | 393,59 | 400,91 | -1,91% | 1.465.640,00 |
| 03.02.2025 | 407,06 | 413,65 | 397,80 | 408,73 | -3,38% | 994.891,00 |
| 31.01.2025 | 427,71 | 430,75 | 420,31 | 423,01 | -0,83% | 497.521,00 |
| 30.01.2025 | 424,44 | 429,61 | 419,34 | 426,57 | 2,12% | 480.347,00 |
| 29.01.2025 | 414,40 | 422,43 | 412,11 | 417,71 | 1,05% | 596.667,00 |
| 28.01.2025 | 418,11 | 421,58 | 405,17 | 413,36 | -0,28% | 882.834,00 |
| 27.01.2025 | 429,34 | 430,20 | 408,20 | 414,53 | -8,95% | 1.276.073,00 |
| 24.01.2025 | 455,99 | 460,97 | 453,08 | 455,26 | 0,32% | 470.149,00 |
| 23.01.2025 | 454,52 | 456,86 | 451,57 | 453,79 | -0,67% | 489.659,00 |
| 22.01.2025 | 462,41 | 477,41 | 456,41 | 456,86 | 1,44% | 878.688,00 |
| 21.01.2025 | 442,72 | 450,75 | 441,60 | 450,38 | 2,97% | 365.098,00 |
| 17.01.2025 | 438,75 | 438,75 | 432,08 | 437,38 | 0,80% | 375.904,00 |
| 16.01.2025 | 431,88 | 435,39 | 429,07 | 433,92 | 1,16% | 442.974,00 |
| 15.01.2025 | 440,35 | 441,21 | 424,74 | 428,93 | 0,17% | 704.358,00 |
| 14.01.2025 | 426,72 | 431,78 | 423,94 | 428,21 | 1,83% | 549.209,00 |