78,305CHF
-0,75%
Echtzeit-Aktienkurs Huber & Suhner AG
Bid:
Ask:
Aktienkurse zur Huber & Suhner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 78,93 | 79,42 | 77,04 | 78,42 | -0,61% | - |
| 22.05.2025 | 78,60 | 79,00 | 78,20 | 78,90 | -0,63% | 14.054,00 |
| 21.05.2025 | 79,10 | 79,60 | 78,20 | 79,40 | -0,25% | 20.885,00 |
| 20.05.2025 | 78,60 | 80,00 | 78,50 | 79,60 | 1,66% | 24.465,00 |
| 19.05.2025 | 77,60 | 78,60 | 77,40 | 78,30 | 0,51% | 29.507,00 |
| 16.05.2025 | 78,50 | 78,50 | 77,30 | 77,90 | -0,51% | 22.409,00 |
| 15.05.2025 | 77,10 | 78,70 | 77,00 | 78,30 | 0,90% | 101.131,00 |
| 14.05.2025 | 76,80 | 77,70 | 76,20 | 77,60 | 1,04% | 24.154,00 |
| 13.05.2025 | 75,80 | 76,80 | 75,80 | 76,80 | 1,45% | 14.591,00 |
| 12.05.2025 | 75,00 | 76,00 | 74,90 | 75,70 | 1,61% | 21.825,00 |
| 09.05.2025 | 74,20 | 74,70 | 74,10 | 74,50 | 0,27% | 13.092,00 |
| 08.05.2025 | 72,20 | 75,00 | 72,20 | 74,30 | 0,27% | 14.998,00 |
| 07.05.2025 | 73,40 | 74,10 | 73,10 | 74,10 | 0,41% | 12.445,00 |
| 06.05.2025 | 73,60 | 74,00 | 73,20 | 73,80 | 0,14% | 9.862,00 |
| 05.05.2025 | 73,70 | 73,90 | 73,10 | 73,70 | 0,14% | 11.052,00 |
| 02.05.2025 | 72,80 | 73,80 | 72,60 | 73,60 | 1,52% | 13.706,00 |
| 30.04.2025 | 72,00 | 72,50 | 71,20 | 72,50 | 1,97% | 18.046,00 |
| 29.04.2025 | 70,70 | 71,80 | 70,70 | 71,10 | 0,14% | 13.929,00 |
| 28.04.2025 | 70,50 | 71,20 | 70,40 | 71,00 | 0,57% | 22.176,00 |
| 25.04.2025 | 69,50 | 70,60 | 69,50 | 70,60 | 1,58% | 15.424,00 |
| 24.04.2025 | 67,90 | 69,80 | 67,80 | 69,50 | 1,76% | 17.437,00 |
| 23.04.2025 | 67,40 | 69,20 | 67,40 | 68,30 | 2,55% | 20.820,00 |
| 22.04.2025 | 67,00 | 67,00 | 65,80 | 66,60 | -0,45% | 15.952,00 |
| 17.04.2025 | 66,80 | 66,90 | 66,10 | 66,90 | 0,60% | 20.988,00 |
| 16.04.2025 | 66,70 | 66,70 | 65,30 | 66,50 | -1,48% | 18.558,00 |
| 15.04.2025 | 65,00 | 67,50 | 65,00 | 67,50 | 3,05% | 31.484,00 |
| 14.04.2025 | 65,10 | 65,80 | 64,60 | 65,50 | 1,55% | 23.243,00 |
| 11.04.2025 | 65,10 | 65,10 | 62,90 | 64,50 | 0,16% | 25.243,00 |
| 10.04.2025 | 65,10 | 65,90 | 63,40 | 64,40 | 4,38% | 67.455,00 |
| 09.04.2025 | 62,90 | 63,20 | 60,40 | 61,70 | -3,74% | 32.111,00 |
| 08.04.2025 | 68,50 | 68,50 | 62,90 | 64,10 | 2,89% | 32.387,00 |
| 07.04.2025 | 58,00 | 65,60 | 58,00 | 62,30 | -3,11% | 49.199,00 |
| 04.04.2025 | 69,10 | 69,10 | 63,80 | 64,30 | -10,07% | 65.384,00 |
| 03.04.2025 | 72,00 | 72,50 | 71,10 | 71,50 | -3,25% | 58.949,00 |
| 02.04.2025 | 74,20 | 74,40 | 73,30 | 73,90 | -0,54% | 11.872,00 |
| 01.04.2025 | 74,10 | 74,80 | 73,00 | 74,30 | 0,68% | 25.673,00 |
| 31.03.2025 | 74,50 | 74,90 | 73,60 | 73,80 | -2,12% | 20.464,00 |
| 28.03.2025 | 77,90 | 77,90 | 75,00 | 75,40 | -1,69% | 26.664,00 |
| 27.03.2025 | 76,50 | 77,00 | 76,10 | 76,70 | -0,52% | 18.638,00 |
| 26.03.2025 | 77,90 | 78,00 | 77,00 | 77,10 | -0,90% | 25.220,00 |
| 25.03.2025 | 78,50 | 78,50 | 76,80 | 77,80 | 0,52% | 22.549,00 |
| 24.03.2025 | 78,30 | 78,30 | 77,10 | 77,40 | -0,39% | 11.366,00 |
| 21.03.2025 | 78,60 | 78,60 | 76,80 | 77,70 | -0,77% | 32.405,00 |
| 20.03.2025 | 78,40 | 79,20 | 77,60 | 78,30 | -0,76% | 27.654,00 |
| 19.03.2025 | 78,70 | 79,20 | 78,10 | 78,90 | 0,38% | 30.235,00 |
| 18.03.2025 | 78,40 | 78,90 | 78,10 | 78,60 | 0,77% | 18.561,00 |
| 17.03.2025 | 77,00 | 78,40 | 76,90 | 78,00 | 1,56% | 27.971,00 |
| 14.03.2025 | 74,50 | 78,00 | 74,50 | 76,80 | 2,81% | 34.651,00 |
| 13.03.2025 | 73,80 | 75,10 | 72,40 | 74,70 | 0,81% | 37.521,00 |
| 12.03.2025 | 73,20 | 75,00 | 73,00 | 74,10 | 1,23% | 37.760,00 |
| 11.03.2025 | 76,50 | 76,90 | 71,60 | 73,20 | -6,03% | 131.594,00 |
| 10.03.2025 | 78,70 | 79,00 | 76,70 | 77,90 | -1,27% | 17.635,00 |
| 07.03.2025 | 78,00 | 79,10 | 77,70 | 78,90 | 0,38% | 18.835,00 |
| 06.03.2025 | 78,60 | 79,40 | 77,80 | 78,60 | 1,29% | 22.642,00 |
| 05.03.2025 | 77,30 | 78,80 | 77,30 | 77,60 | 1,17% | 17.062,00 |
| 04.03.2025 | 78,50 | 78,80 | 76,50 | 76,70 | -2,91% | 19.501,00 |
| 03.03.2025 | 79,00 | 80,60 | 78,40 | 79,00 | 1,28% | 50.082,00 |
| 28.02.2025 | 77,30 | 78,30 | 77,30 | 78,00 | -0,38% | 31.014,00 |
| 27.02.2025 | 79,30 | 79,30 | 78,00 | 78,30 | -0,76% | 16.514,00 |
| 26.02.2025 | 79,00 | 80,00 | 78,70 | 78,90 | 0,77% | 14.949,00 |
| 25.02.2025 | 79,30 | 79,30 | 78,20 | 78,30 | -1,26% | 11.297,00 |
| 24.02.2025 | 78,80 | 80,20 | 78,80 | 79,30 | 0,00% | 15.101,00 |
| 21.02.2025 | 79,50 | 79,80 | 79,20 | 79,30 | 0,13% | 9.354,00 |
| 20.02.2025 | 78,50 | 80,10 | 78,50 | 79,20 | 1,15% | 17.019,00 |
| 19.02.2025 | 78,60 | 78,80 | 78,20 | 78,30 | -0,13% | 11.459,00 |
| 18.02.2025 | 78,80 | 78,80 | 77,70 | 78,40 | -0,38% | 12.488,00 |
| 17.02.2025 | 78,60 | 79,10 | 78,40 | 78,70 | 0,00% | 12.633,00 |
| 14.02.2025 | 78,70 | 79,20 | 78,50 | 78,70 | 0,51% | 21.212,00 |
| 13.02.2025 | 79,00 | 79,00 | 77,10 | 78,30 | 0,51% | 9.294,00 |
| 12.02.2025 | 77,30 | 78,10 | 77,20 | 77,90 | 1,17% | 19.796,00 |
| 11.02.2025 | 76,60 | 77,20 | 76,40 | 77,00 | 0,92% | 12.097,00 |
| 10.02.2025 | 75,50 | 76,60 | 75,10 | 76,30 | 1,19% | 11.796,00 |
| 07.02.2025 | 74,60 | 75,70 | 74,60 | 75,40 | 0,53% | 19.401,00 |
| 06.02.2025 | 74,70 | 75,00 | 74,30 | 75,00 | 0,67% | 22.865,00 |
| 05.02.2025 | 74,70 | 74,80 | 73,90 | 74,50 | -0,67% | 19.759,00 |
| 04.02.2025 | 74,00 | 75,00 | 73,80 | 75,00 | 0,94% | 13.033,00 |
| 03.02.2025 | 73,40 | 74,70 | 72,10 | 74,30 | -2,11% | 25.750,00 |
| 31.01.2025 | 77,20 | 77,20 | 75,70 | 75,90 | -1,30% | 18.737,00 |
| 30.01.2025 | 77,60 | 78,00 | 76,70 | 76,90 | 0,13% | 12.110,00 |
| 29.01.2025 | 77,30 | 77,30 | 76,30 | 76,80 | 0,66% | 19.614,00 |
| 28.01.2025 | 77,60 | 78,90 | 75,70 | 76,30 | -1,29% | 23.452,00 |
| 27.01.2025 | 77,70 | 77,80 | 76,40 | 77,30 | -1,78% | 31.673,00 |
| 24.01.2025 | 78,90 | 79,70 | 78,40 | 78,70 | -0,76% | 22.515,00 |
| 23.01.2025 | 79,30 | 82,60 | 79,00 | 79,30 | 1,02% | 52.043,00 |
| 22.01.2025 | 78,00 | 79,00 | 77,70 | 78,50 | 1,16% | 16.709,00 |
| 21.01.2025 | 77,00 | 77,70 | 76,30 | 77,60 | 1,70% | 15.874,00 |
| 20.01.2025 | 75,70 | 76,50 | 75,70 | 76,30 | 0,26% | 8.138,00 |
| 17.01.2025 | 75,50 | 76,10 | 75,40 | 76,10 | 1,06% | 18.520,00 |
| 16.01.2025 | 75,40 | 75,40 | 74,40 | 75,30 | 0,80% | 19.058,00 |
| 15.01.2025 | 73,60 | 75,00 | 73,60 | 74,70 | 1,22% | 17.287,00 |
| 14.01.2025 | 74,30 | 75,30 | 73,80 | 73,80 | -1,34% | 23.016,00 |
| 13.01.2025 | 75,50 | 75,50 | 74,20 | 74,80 | -0,66% | 16.972,00 |
| 10.01.2025 | 75,30 | 75,70 | 74,70 | 75,30 | -0,40% | 11.612,00 |
| 09.01.2025 | 76,00 | 76,10 | 75,50 | 75,60 | -0,66% | 10.816,00 |
| 08.01.2025 | 77,10 | 77,10 | 75,40 | 76,10 | -1,17% | 19.429,00 |
| 07.01.2025 | 76,50 | 77,00 | 74,80 | 77,00 | 1,32% | 37.134,00 |
| 06.01.2025 | 75,60 | 76,10 | 74,50 | 76,00 | 1,33% | 15.045,00 |
| 03.01.2025 | 75,10 | 75,10 | 74,50 | 75,00 | 1,08% | 20.283,00 |
| 30.12.2024 | 75,00 | 75,00 | 73,50 | 74,20 | -0,27% | 7.687,00 |
| 27.12.2024 | 73,50 | 74,80 | 73,40 | 74,40 | 0,81% | 15.811,00 |