475,060$
3,06%
Echtzeit-Aktienkurs Hubbell Inc.
Bid:
Ask:
Aktienkurse zur Hubbell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 478,94 | 479,98 | 468,15 | 473,69 | 2,76% | 880.485,00 |
| 29.07.2026 | 479,08 | 480,11 | 455,07 | 460,96 | -4,69% | 877.355,00 |
| 28.07.2026 | 474,04 | 497,96 | 461,39 | 483,66 | -2,87% | 1.602.379,00 |
| 27.07.2026 | 486,96 | 499,89 | 478,56 | 497,96 | 2,44% | 1.033.663,00 |
| 24.07.2026 | 487,22 | 493,40 | 481,53 | 486,09 | -0,47% | 470.412,00 |
| 23.07.2026 | 477,08 | 488,59 | 476,81 | 488,38 | 2,42% | 496.652,00 |
| 22.07.2026 | 473,88 | 482,31 | 473,88 | 476,84 | -0,64% | 408.930,00 |
| 21.07.2026 | 494,60 | 497,94 | 479,02 | 479,93 | -1,04% | 421.586,00 |
| 20.07.2026 | 492,51 | 496,48 | 483,61 | 484,98 | -0,76% | 491.402,00 |
| 17.07.2026 | 473,63 | 491,25 | 467,85 | 488,67 | 1,38% | 601.292,00 |
| 16.07.2026 | 469,97 | 483,00 | 468,07 | 482,04 | 0,44% | 395.927,00 |
| 15.07.2026 | 484,24 | 486,44 | 471,00 | 479,92 | -0,82% | 346.183,00 |
| 14.07.2026 | 483,73 | 486,10 | 474,50 | 483,89 | 1,44% | 341.294,00 |
| 13.07.2026 | 486,58 | 491,39 | 473,06 | 477,03 | -2,83% | 371.731,00 |
| 10.07.2026 | 487,46 | 495,93 | 483,00 | 490,94 | 1,14% | 293.229,00 |
| 09.07.2026 | 492,29 | 493,29 | 484,70 | 485,41 | 1,02% | 381.155,00 |
| 08.07.2026 | 474,30 | 480,88 | 472,88 | 480,50 | 0,34% | 401.639,00 |
| 07.07.2026 | 484,09 | 490,19 | 472,64 | 478,89 | -3,37% | 520.576,00 |
| 06.07.2026 | 489,60 | 498,96 | 489,60 | 495,60 | 1,75% | 441.217,00 |
| 02.07.2026 | 488,08 | 489,95 | 473,92 | 487,10 | -0,62% | 1.017.988,00 |
| 01.07.2026 | 518,00 | 518,00 | 489,08 | 490,12 | -6,32% | 730.759,00 |
| 30.06.2026 | 517,22 | 524,32 | 514,15 | 523,20 | 1,65% | 493.048,00 |
| 29.06.2026 | 515,44 | 527,05 | 508,84 | 514,71 | -0,45% | 597.128,00 |
| 26.06.2026 | 525,59 | 530,54 | 515,48 | 517,02 | -3,55% | 788.637,00 |
| 25.06.2026 | 528,54 | 547,33 | 526,80 | 536,04 | 3,45% | 614.321,00 |
| 24.06.2026 | 506,21 | 518,38 | 503,55 | 518,18 | 1,61% | 585.003,00 |
| 23.06.2026 | 524,99 | 524,99 | 507,77 | 509,96 | -5,46% | 667.019,00 |
| 22.06.2026 | 528,93 | 539,40 | 526,98 | 539,39 | 3,00% | 512.325,00 |
| 18.06.2026 | 517,88 | 529,97 | 517,23 | 523,69 | 2,91% | 887.576,00 |
| 17.06.2026 | 505,55 | 520,22 | 503,93 | 508,87 | 1,24% | 567.349,00 |
| 16.06.2026 | 496,65 | 514,89 | 496,59 | 502,65 | 2,64% | 774.997,00 |
| 15.06.2026 | 482,27 | 497,03 | 482,04 | 489,73 | 2,69% | 664.920,00 |
| 12.06.2026 | 473,73 | 479,22 | 468,76 | 476,89 | 1,61% | 436.907,00 |
| 11.06.2026 | 470,84 | 474,14 | 465,31 | 469,32 | 0,37% | 880.716,00 |
| 10.06.2026 | 482,17 | 489,34 | 464,82 | 467,59 | -3,88% | 862.265,00 |
| 09.06.2026 | 487,19 | 493,47 | 471,72 | 486,47 | 0,30% | 801.248,00 |
| 08.06.2026 | 480,57 | 487,50 | 474,76 | 485,03 | 1,72% | 738.621,00 |
| 05.06.2026 | 480,49 | 484,50 | 474,14 | 476,82 | -1,74% | 786.765,00 |
| 04.06.2026 | 479,77 | 485,52 | 474,19 | 485,27 | 0,07% | 416.497,00 |
| 03.06.2026 | 485,37 | 492,69 | 479,72 | 484,91 | 0,93% | 593.090,00 |
| 02.06.2026 | 465,15 | 482,21 | 464,86 | 480,46 | 3,79% | 678.594,00 |
| 01.06.2026 | 463,79 | 467,98 | 457,98 | 462,93 | -2,26% | 445.859,00 |
| 29.05.2026 | 473,80 | 477,13 | 464,44 | 473,61 | -0,07% | 781.150,00 |
| 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% | 622.375,00 |
| 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% | 499.340,00 |
| 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% | 694.804,00 |
| 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% | 450.658,00 |
| 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% | 579.221,00 |
| 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% | 431.463,00 |
| 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% | 435.360,00 |
| 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 |