HubSpot Inc

HUBS
🏛️ Deutschland →
441.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 582.20 588.80 576.20 587.40 0.0M
2021-12-29 585.20 595.00 565.40 580.00 0.0M
2021-12-28 602.40 607.00 587.00 591.00 0.0M
2021-12-27 599.00 606.20 590.40 595.40 0.0M
2021-12-23 594.00 607.00 590.00 598.60 0.0M
2021-12-22 612.20 612.20 578.20 598.40 0.0M
2021-12-21 573.40 604.00 567.00 600.40 0.0M
2021-12-20 592.00 592.00 575.00 583.80 0.0M
2021-12-17 582.20 596.40 569.00 591.20 0.0M
2021-12-16 631.20 640.00 570.80 572.80 0.0M
2021-12-15 604.80 621.40 597.00 610.00 0.0M
2021-12-14 639.00 646.80 600.20 611.80 0.0M
2021-12-13 647.80 659.60 635.80 644.20 0.0M
2021-12-10 663.60 664.00 633.40 633.40 0.0M
2021-12-09 693.40 700.00 655.40 658.20 0.0M
2021-12-08 685.00 693.80 679.60 693.80 0.0M
2021-12-07 643.60 684.00 640.80 676.00 0.0M
2021-12-06 665.00 665.00 605.00 632.20 0.0M
2021-12-03 711.20 711.20 626.60 657.40 0.0M
2021-12-02 675.80 699.20 674.00 699.20 0.0M
2021-12-01 721.80 733.00 671.80 677.40 0.0M
2021-11-30 747.00 757.00 716.20 717.00 0.0M
2021-11-29 705.00 759.60 695.00 758.40 0.0M
2021-11-26 724.00 726.80 696.20 703.80 0.0M
2021-11-25 726.20 727.60 712.00 725.20 0.0M
2021-11-24 676.20 706.40 664.20 705.80 0.0M
2021-11-23 700.00 701.20 658.80 670.80 0.0M
2021-11-22 743.00 743.00 686.80 699.00 0.0M
2021-11-19 732.40 757.20 730.00 730.00 0.0M
2021-11-18 750.00 756.60 738.00 741.60 0.0M
2021-11-17 760.80 760.80 735.40 739.60 0.0M
2021-11-16 742.00 750.40 725.40 750.40 0.0M
2021-11-15 744.40 748.40 722.40 722.40 0.0M
2021-11-12 709.00 735.60 709.00 732.40 0.0M
2021-11-11 713.40 723.60 708.80 719.00 0.0M
2021-11-10 742.20 750.20 697.40 700.00 0.0M
2021-11-09 710.00 730.60 701.20 727.60 0.0M
2021-11-08 707.00 709.00 690.60 696.00 0.0M
2021-11-05 719.20 719.20 695.80 696.20 0.0M
2021-11-04 656.20 707.40 643.60 707.40 0.0M
2021-11-03 685.00 697.40 600.80 626.80 0.0M
2021-11-02 700.00 702.80 676.80 680.00 0.0M
2021-11-01 715.40 716.20 686.80 693.80 0.0M
2021-10-29 706.40 709.40 686.00 698.60 0.0M
2021-10-28 698.20 698.40 682.20 697.60 0.0M
2021-10-27 705.20 706.00 687.40 687.40 0.0M
2021-10-26 701.20 711.80 695.00 697.20 0.0M
2021-10-25 708.80 721.60 691.60 691.60 0.0M
2021-10-22 696.00 697.20 690.20 690.40 0.0M
2021-10-21 680.00 697.00 674.60 687.00 0.0M
2021-10-20 688.40 689.60 673.60 689.60 0.0M
2021-10-19 696.80 696.80 681.80 684.40 0.0M
2021-10-18 690.00 702.80 679.20 693.20 0.0M
2021-10-15 689.80 693.80 664.60 680.20 0.0M
2021-10-14 687.20 706.60 675.00 680.60 0.0M
2021-10-13 661.60 682.20 654.40 663.60 0.0M
2021-10-12 592.80 700.00 583.00 653.40 0.0M
2021-10-11 596.20 601.40 580.60 592.00 0.0M
2021-10-08 599.00 599.00 586.20 589.80 0.0M
2021-10-07 585.80 595.00 580.20 592.20 0.0M
2021-10-06 550.80 579.00 550.80 578.60 0.0M
2021-10-05 551.80 561.80 551.00 559.80 0.0M
2021-10-04 590.00 594.60 535.20 542.80 0.0M
2021-10-01 574.20 592.40 574.00 589.80 0.0M
2021-09-30 597.40 602.80 585.40 590.40 0.0M
2021-09-29 583.20 603.00 579.20 591.80 0.0M
2021-09-28 601.40 609.40 567.60 578.40 0.0M
2021-09-27 637.40 637.40 591.40 604.80 0.0M
2021-09-24 634.60 634.60 612.60 612.60 0.0M
2021-09-23 616.80 619.40 607.20 619.40 0.0M
2021-09-22 601.40 601.60 596.60 601.60 0.0M
2021-09-21 596.00 596.00 582.80 588.80 0.0M
2021-09-20 598.20 598.20 577.00 581.00 0.0M
2021-09-17 603.40 603.40 588.80 593.20 0.0M
2021-09-16 581.60 596.40 581.60 596.40 0.0M
2021-09-15 573.20 573.80 568.80 570.80 0.0M
2021-09-14 572.60 582.20 572.60 577.60 0.0M
2021-09-13 574.80 578.20 550.00 566.80 0.0M
2021-09-10 573.20 582.20 566.40 566.40 0.0M
2021-09-09 581.80 584.80 572.20 582.40 0.0M
2021-09-08 589.40 589.40 574.60 581.00 0.0M
2021-09-07 603.40 603.40 581.00 587.80 0.0M
2021-09-06 603.80 603.80 600.80 600.80 0.0M
2021-09-03 582.60 591.20 571.00 590.40 0.0M
2021-09-02 586.40 589.40 572.60 576.20 0.0M
2021-09-01 589.20 589.40 578.80 581.20 0.0M
2021-08-31 599.60 599.60 585.60 586.20 0.0M
2021-08-30 603.80 605.60 590.00 595.00 0.0M
2021-08-27 589.20 596.60 588.40 596.60 0.0M
2021-08-26 586.00 586.00 584.00 584.00 0.0M
2021-08-25 578.60 579.20 574.20 579.20 0.0M
2021-08-24 579.80 584.00 568.40 577.00 0.0M
2021-08-23 576.40 577.00 566.00 568.80 0.0M
2021-08-20 558.60 569.00 558.60 569.00 0.0M
2021-08-19 557.40 557.40 544.00 557.00 0.0M
2021-08-18 557.20 564.60 555.00 555.00 0.0M
2021-08-17 550.20 564.80 549.40 550.40 0.0M
2021-08-16 572.40 578.60 544.00 564.80 0.0M
2021-08-13 575.80 576.80 561.40 567.80 0.0M
2021-08-12 563.40 571.20 553.40 565.40 0.0M
2021-08-11 565.00 568.80 552.40 558.80 0.0M
2021-08-10 565.20 568.60 556.00 556.00 0.0M
2021-08-09 567.20 567.20 556.60 566.40 0.0M
2021-08-06 559.00 569.20 550.40 561.60 0.0M
2021-08-05 496.40 554.60 496.30 554.60 0.0M
2021-08-04 495.10 504.00 487.10 504.00 0.0M
2021-08-03 497.80 497.80 486.90 486.90 0.0M
2021-08-02 511.60 511.60 500.60 502.20 0.0M
2021-07-30 487.90 498.90 487.20 498.90 0.0M
2021-07-29 493.30 494.00 493.30 494.00 0.0M
2021-07-28 499.40 500.60 498.30 500.20 0.0M
2021-07-27 506.80 506.80 498.70 498.70 0.0M
2021-07-26 486.10 506.40 486.10 506.40 0.0M
2021-07-23 505.80 509.80 488.60 488.60 0.0M
2021-07-22 491.90 501.40 491.90 498.30 0.0M
2021-07-21 497.80 497.80 492.70 492.70 0.0M
2021-07-20 466.50 490.40 466.50 490.40 0.0M
2021-07-19 475.50 476.80 463.00 475.00 0.0M
2021-07-16 473.60 473.60 469.70 473.00 0.0M
2021-07-15 471.60 472.00 460.00 460.00 0.0M
2021-07-14 492.80 492.80 468.30 468.30 0.0M
2021-07-13 495.20 499.00 492.10 495.10 0.0M
2021-07-12 510.40 511.00 496.90 496.90 0.0M
2021-07-09 505.20 515.40 505.00 509.40 0.0M
2021-07-08 505.60 512.40 490.80 507.00 0.0M
2021-07-07 518.40 521.40 511.60 517.20 0.0M
2021-07-06 504.20 515.60 499.80 505.40 0.0M
2021-07-05 495.10 505.80 495.10 501.00 0.0M
2021-07-02 502.20 502.20 484.60 498.60 0.0M
2021-07-01 499.30 499.30 489.40 489.40 0.0M
2021-06-30 502.00 502.00 496.40 496.40 0.0M
2021-06-29 506.40 506.40 502.80 502.80 0.0M
2021-06-28 492.90 505.00 482.60 505.00 0.0M
2021-06-25 498.80 498.80 489.00 489.00 0.0M
2021-06-24 502.20 502.20 497.30 497.50 0.0M
2021-06-23 488.60 499.30 488.50 495.00 0.0M
2021-06-22 478.80 491.90 478.80 491.90 0.0M
2021-06-21 496.60 497.20 480.50 485.40 0.0M
2021-06-18 475.30 500.00 473.00 500.00 0.0M
2021-06-17 466.60 483.90 466.60 481.20 0.0M
2021-06-16 435.90 459.70 435.90 459.70 0.0M
2021-06-15 437.30 441.50 437.30 441.50 0.0M
2021-06-14 425.60 440.10 418.80 440.10 0.0M
2021-06-11 414.00 425.40 414.00 425.40 0.0M
2021-06-10 413.30 414.00 411.50 414.00 0.0M
2021-06-09 420.20 420.20 413.40 413.40 0.0M
2021-06-08 414.90 414.90 404.90 404.90 0.0M
2021-06-07 406.60 410.80 400.10 410.80 0.0M
2021-06-04 395.70 401.20 395.70 399.50 0.0M
2021-06-03 390.90 396.20 388.40 393.00 0.0M
2021-06-02 411.50 411.50 399.10 399.10 0.0M
2021-06-01 410.80 415.80 402.50 402.50 0.0M
2021-05-28 407.40 419.60 406.00 418.00 0.0M
2021-05-27 416.90 417.00 405.00 408.40 0.0M
2021-05-26 415.10 415.10 407.10 414.10 0.0M
2021-05-25 413.00 422.90 413.00 422.90 0.0M
2021-05-24 422.80 422.80 422.80 422.80 0.0M
2021-05-21 410.50 419.00 409.20 418.00 0.0M
2021-05-20 403.80 409.50 403.00 408.00 0.0M
2021-05-19 400.20 400.20 384.90 386.50 0.0M
2021-05-18 397.00 406.00 397.00 403.00 0.0M
2021-05-17 415.00 415.00 396.40 396.40 0.0M
2021-05-14 395.50 413.10 395.50 413.10 0.0M
2021-05-13 398.00 405.50 396.00 396.00 0.0M
2021-05-12 420.60 420.60 396.30 402.60 0.0M
2021-05-11 389.60 417.70 381.80 417.70 0.0M
2021-05-10 426.50 426.50 403.20 403.20 0.0M
2021-05-07 402.70 425.60 402.70 413.00 0.0M
2021-05-06 430.90 430.90 393.30 400.00 0.0M
2021-05-05 419.80 431.20 419.80 424.10 0.0M
2021-05-04 436.20 440.20 406.30 411.40 0.0M
2021-05-03 433.00 453.70 426.10 427.60 0.0M
2021-04-30 449.30 455.20 443.20 443.20 0.0M
2021-04-29 468.00 468.00 444.90 446.40 0.0M
2021-04-28 470.70 470.70 455.30 460.70 0.0M
2021-04-27 479.50 484.10 466.10 466.40 0.0M
2021-04-26 473.50 475.90 463.00 472.70 0.0M
2021-04-23 448.20 464.60 448.10 464.60 0.0M
2021-04-22 424.90 436.80 416.00 436.80 0.0M
2021-04-21 421.70 425.40 421.60 421.60 0.0M
2021-04-20 416.80 424.50 411.70 411.70 0.0M
2021-04-19 438.30 438.30 423.20 423.20 0.0M
2021-04-16 447.10 447.50 431.50 431.50 0.0M
2021-04-15 427.50 440.10 427.50 440.10 0.0M
2021-04-14 443.20 452.50 428.90 428.90 0.0M
2021-04-13 442.00 444.60 434.30 441.20 0.0M
2021-04-12 439.50 439.50 434.90 435.00 0.0M
2021-04-09 436.50 437.40 419.40 433.50 0.0M
2021-04-08 415.50 431.90 409.10 428.40 0.0M
2021-04-07 419.60 419.60 411.20 411.20 0.0M
2021-04-06 408.30 414.20 399.20 414.20 0.0M
2021-04-01 395.80 415.90 395.80 411.90 0.0M
2021-03-31 376.80 382.80 366.70 382.80 0.0M
2021-03-30 357.50 370.30 357.50 370.30 0.0M
2021-03-29 368.30 375.40 359.40 361.40 0.0M
2021-03-26 378.60 379.20 371.60 376.10 0.0M
2021-03-25 375.00 375.00 357.90 371.70 0.0M
2021-03-24 383.50 384.20 379.90 384.20 0.0M
2021-03-23 378.70 390.30 378.70 390.30 0.0M
2021-03-22 379.60 387.70 372.70 386.10 0.0M
2021-03-19 365.30 378.60 353.80 375.40 0.0M
2021-03-18 386.70 386.70 360.20 360.20 0.0M
2021-03-17 387.70 395.30 380.00 392.40 0.0M
2021-03-16 395.80 406.10 389.30 389.30 0.0M
2021-03-15 400.00 408.90 396.00 396.80 0.0M
2021-03-12 396.00 402.20 391.20 402.20 0.0M
2021-03-11 385.50 404.10 377.50 402.10 0.0M
2021-03-10 381.80 403.40 377.90 382.20 0.0M
2021-03-09 352.20 380.10 352.20 378.30 0.0M
2021-03-08 393.00 393.30 354.60 354.60 0.0M
2021-03-05 387.90 390.60 357.00 386.80 0.0M
2021-03-04 409.10 410.20 374.10 384.60 0.0M
2021-03-03 433.50 433.50 411.50 414.00 0.0M
2021-03-02 442.20 443.80 430.40 434.10 0.0M
2021-03-01 433.00 444.70 424.60 437.40 0.0M
2021-02-26 411.00 426.30 393.30 426.30 0.0M
2021-02-25 431.40 431.40 405.20 405.20 0.0M
2021-02-24 418.20 429.10 418.20 429.10 0.0M
2021-02-23 430.10 438.30 400.40 416.90 0.0M
2021-02-22 441.40 456.60 440.00 447.00 0.0M
2021-02-19 433.60 447.00 429.20 447.00 0.0M
2021-02-18 437.40 438.40 421.20 434.10 0.0M
2021-02-17 443.50 445.00 420.00 434.60 0.0M
2021-02-16 417.90 436.00 417.90 436.00 0.0M
2021-02-15 408.00 418.00 408.00 417.90 0.0M
2021-02-12 406.00 434.90 406.00 413.50 0.0M
2021-02-11 346.60 356.20 346.00 355.80 0.0M
2021-02-10 350.00 354.40 350.00 354.40 0.0M
2021-02-09 341.60 351.60 341.60 348.40 0.0M
2021-02-08 349.50 356.20 343.10 345.60 0.0M
2021-02-05 343.90 344.60 326.10 343.00 0.0M
2021-02-04 329.00 338.70 326.20 337.30 0.0M
2021-02-03 330.00 334.30 328.10 330.10 0.0M
2021-02-02 321.90 329.50 315.70 328.60 0.0M
2021-02-01 310.60 317.60 306.00 314.70 0.0M
2021-01-29 307.60 308.50 302.50 308.50 0.0M
2021-01-28 292.50 309.10 284.10 308.50 0.0M
2021-01-27 308.60 308.80 287.70 290.50 0.0M
2021-01-26 316.90 317.00 305.50 305.50 0.0M
2021-01-25 328.00 336.30 315.20 315.20 0.0M
2021-01-22 314.40 321.50 311.50 321.50 0.0M
2021-01-21 326.10 329.80 318.60 318.60 0.0M
2021-01-20 326.20 329.20 325.00 326.70 0.0M
2021-01-19 322.50 322.50 315.80 319.50 0.0M
2021-01-18 315.20 325.60 315.20 320.20 0.0M
2021-01-15 323.00 326.20 318.00 319.80 0.0M
2021-01-14 326.90 331.50 319.50 320.00 0.0M
2021-01-13 330.80 337.60 330.80 333.70 0.0M
2021-01-12 336.10 338.10 330.10 333.90 0.0M
2021-01-11 332.90 336.60 327.60 336.60 0.0M
2021-01-08 322.20 333.10 321.60 329.80 0.0M
2021-01-07 310.90 321.20 304.00 321.20 0.0M
2021-01-06 307.40 307.40 300.30 307.00 0.0M
2021-01-05 320.80 323.30 312.40 312.40 0.0M
2021-01-04 328.40 328.40 307.80 316.30 0.0M