155,226CHF
-0,11%
Echtzeit-Aktienkurs Huber & Suhner AG
Bid:
Ask:
Aktienkurse zur Huber & Suhner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 155,60 | 158,00 | 155,00 | 156,20 | 0,51% | 24.983,00 |
| 29.01.2026 | 158,00 | 158,00 | 154,80 | 155,40 | 1,84% | 31.285,00 |
| 28.01.2026 | 152,90 | 155,53 | 150,84 | 152,59 | 0,26% | - |
| 27.01.2026 | 148,80 | 152,20 | 148,20 | 152,20 | 2,28% | 19.279,00 |
| 26.01.2026 | 146,20 | 148,80 | 145,40 | 148,80 | 0,81% | 25.622,00 |
| 23.01.2026 | 146,60 | 148,20 | 145,80 | 147,60 | 1,23% | 51.607,00 |
| 22.01.2026 | 149,40 | 154,00 | 145,80 | 145,80 | -7,02% | 59.395,00 |
| 21.01.2026 | 158,60 | 160,40 | 155,80 | 156,80 | -1,01% | 36.762,00 |
| 20.01.2026 | 156,40 | 159,40 | 154,00 | 158,40 | 0,38% | 21.808,00 |
| 19.01.2026 | 157,20 | 158,60 | 154,40 | 157,80 | -1,00% | 25.932,00 |
| 16.01.2026 | 159,60 | 160,00 | 157,00 | 159,40 | -0,13% | 45.484,00 |
| 15.01.2026 | 151,20 | 160,60 | 151,20 | 159,60 | 5,42% | 63.928,00 |
| 14.01.2026 | 150,20 | 152,20 | 149,40 | 151,40 | 0,66% | 39.505,00 |
| 13.01.2026 | 153,20 | 153,20 | 147,40 | 150,40 | -1,44% | 24.809,00 |
| 12.01.2026 | 152,00 | 152,60 | 150,20 | 152,60 | 0,53% | 21.174,00 |
| 09.01.2026 | 148,80 | 152,60 | 148,40 | 151,80 | 2,85% | 26.383,00 |
| 08.01.2026 | 150,00 | 150,20 | 147,20 | 147,60 | -2,25% | 16.203,00 |
| 07.01.2026 | 150,40 | 151,20 | 148,80 | 151,00 | 0,67% | 20.166,00 |
| 06.01.2026 | 153,00 | 153,00 | 147,80 | 150,00 | -1,96% | 23.124,00 |
| 05.01.2026 | 149,40 | 153,80 | 149,00 | 153,00 | 5,46% | 39.935,00 |
| 02.01.2026 | 144,38 | 146,47 | 144,19 | 145,08 | 0,19% | - |
| 30.12.2025 | 143,80 | 144,80 | 143,20 | 144,80 | 0,00% | 17.711,00 |
| 29.12.2025 | 144,00 | 145,00 | 141,60 | 144,80 | 0,70% | 21.734,00 |
| 23.12.2025 | 142,40 | 143,80 | 141,60 | 143,80 | 0,28% | 17.572,00 |
| 22.12.2025 | 141,00 | 143,40 | 140,20 | 143,40 | 2,72% | 41.044,00 |
| 19.12.2025 | 141,60 | 142,20 | 138,80 | 139,60 | -0,99% | 126.824,00 |
| 18.12.2025 | 140,00 | 141,20 | 138,80 | 141,00 | 0,71% | 31.741,00 |
| 17.12.2025 | 143,00 | 143,60 | 139,60 | 140,00 | -1,55% | 25.931,00 |
| 16.12.2025 | 143,80 | 143,80 | 140,40 | 142,20 | -1,25% | 37.174,00 |
| 15.12.2025 | 145,00 | 147,00 | 140,80 | 144,00 | -6,49% | 72.179,00 |
| 12.12.2025 | 155,80 | 158,40 | 153,80 | 154,00 | -0,52% | 35.765,00 |
| 11.12.2025 | 154,80 | 155,80 | 154,00 | 154,80 | 0,00% | 19.139,00 |
| 10.12.2025 | 152,20 | 154,80 | 152,20 | 154,80 | 1,44% | 19.881,00 |
| 09.12.2025 | 154,60 | 155,40 | 152,00 | 152,60 | -0,78% | 38.286,00 |
| 08.12.2025 | 150,00 | 154,80 | 149,20 | 153,80 | 3,22% | 54.076,00 |
| 05.12.2025 | 149,00 | 150,60 | 147,80 | 149,00 | 0,81% | 31.611,00 |
| 04.12.2025 | 148,40 | 148,40 | 145,60 | 147,80 | -0,14% | 24.140,00 |
| 03.12.2025 | 148,00 | 148,80 | 145,40 | 148,00 | 1,37% | 58.374,00 |
| 02.12.2025 | 145,40 | 146,60 | 144,80 | 146,00 | 0,00% | 22.958,00 |
| 01.12.2025 | 145,40 | 146,00 | 142,40 | 146,00 | -0,14% | 74.057,00 |
| 28.11.2025 | 146,00 | 146,20 | 143,80 | 146,20 | 0,14% | 20.558,00 |
| 27.11.2025 | 144,00 | 147,00 | 143,80 | 146,00 | 1,53% | 23.066,00 |
| 26.11.2025 | 143,40 | 144,40 | 141,60 | 143,80 | 1,27% | 44.126,00 |
| 25.11.2025 | 141,00 | 143,00 | 140,00 | 142,00 | 0,57% | 16.491,00 |
| 24.11.2025 | 140,20 | 142,00 | 139,00 | 141,20 | 1,58% | 46.196,00 |
| 21.11.2025 | 140,60 | 142,00 | 138,00 | 139,00 | -5,18% | 40.243,00 |
| 20.11.2025 | 144,80 | 147,80 | 143,80 | 146,60 | 3,53% | 30.466,00 |
| 19.11.2025 | 139,60 | 142,40 | 139,60 | 141,60 | 1,58% | 25.473,00 |
| 18.11.2025 | 139,20 | 140,60 | 138,40 | 139,40 | -1,55% | 15.113,00 |
| 17.11.2025 | 141,80 | 142,80 | 140,40 | 141,60 | -0,28% | 16.518,00 |
| 14.11.2025 | 141,00 | 142,40 | 139,00 | 142,00 | -0,42% | 36.076,00 |
| 13.11.2025 | 145,40 | 145,40 | 142,60 | 142,60 | -1,66% | 18.670,00 |
| 12.11.2025 | 147,20 | 147,20 | 144,00 | 145,00 | -0,41% | 22.141,00 |
| 11.11.2025 | 146,40 | 146,60 | 144,60 | 145,60 | 0,28% | 17.550,00 |
| 10.11.2025 | 147,20 | 148,40 | 144,80 | 145,20 | 0,14% | 16.023,00 |
| 07.11.2025 | 146,20 | 147,80 | 144,80 | 145,00 | -0,28% | 21.453,00 |
| 06.11.2025 | 150,00 | 150,00 | 143,80 | 145,40 | -3,45% | 20.700,00 |
| 05.11.2025 | 147,80 | 150,60 | 146,80 | 150,60 | 1,89% | 26.908,00 |
| 04.11.2025 | 147,60 | 152,00 | 145,00 | 147,80 | 0,00% | 27.726,00 |
| 03.11.2025 | 147,00 | 149,20 | 146,60 | 147,80 | 0,41% | 30.653,00 |
| 31.10.2025 | 148,00 | 148,20 | 145,40 | 147,20 | -0,27% | 18.734,00 |
| 30.10.2025 | 146,80 | 148,80 | 145,00 | 147,60 | 0,68% | 25.495,00 |
| 29.10.2025 | 146,60 | 148,40 | 146,20 | 146,60 | -0,14% | 40.587,00 |
| 28.10.2025 | 147,40 | 147,40 | 144,80 | 146,80 | -0,81% | 30.259,00 |
| 27.10.2025 | 147,80 | 149,00 | 147,40 | 148,00 | 0,41% | 20.682,00 |
| 24.10.2025 | 147,40 | 147,60 | 143,80 | 147,40 | 0,96% | 16.998,00 |
| 23.10.2025 | 142,20 | 146,40 | 141,60 | 146,00 | 3,40% | 28.522,00 |
| 22.10.2025 | 141,60 | 143,80 | 138,40 | 141,20 | -2,08% | 65.936,00 |
| 21.10.2025 | 143,80 | 149,60 | 143,80 | 144,20 | -0,55% | 39.385,00 |
| 20.10.2025 | 146,20 | 148,00 | 141,80 | 145,00 | 0,28% | 54.205,00 |
| 17.10.2025 | 142,00 | 146,00 | 141,60 | 144,60 | 0,00% | 22.560,00 |
| 16.10.2025 | 141,20 | 144,60 | 140,60 | 144,60 | 2,55% | 29.133,00 |
| 15.10.2025 | 141,40 | 142,40 | 140,20 | 141,00 | 0,57% | 23.833,00 |
| 14.10.2025 | 140,20 | 140,80 | 138,00 | 140,20 | -1,13% | 31.912,00 |
| 13.10.2025 | 141,00 | 142,60 | 139,20 | 141,80 | 0,14% | 28.549,00 |
| 10.10.2025 | 143,00 | 143,20 | 141,20 | 141,60 | -1,80% | 13.449,00 |
| 09.10.2025 | 144,60 | 145,80 | 143,20 | 144,20 | 0,14% | 37.847,00 |
| 08.10.2025 | 142,40 | 144,00 | 142,00 | 144,00 | 2,13% | 17.189,00 |
| 07.10.2025 | 143,20 | 144,40 | 141,00 | 141,00 | -1,95% | 19.123,00 |
| 06.10.2025 | 141,00 | 143,80 | 140,40 | 143,80 | 1,70% | 38.612,00 |
| 03.10.2025 | 141,20 | 141,60 | 139,80 | 141,40 | 0,14% | 21.949,00 |
| 02.10.2025 | 137,60 | 141,20 | 137,20 | 141,20 | 3,37% | 38.006,00 |
| 01.10.2025 | 136,20 | 136,80 | 134,20 | 136,60 | 0,15% | 74.944,00 |
| 30.09.2025 | 138,40 | 140,00 | 131,60 | 136,40 | -3,67% | 90.480,00 |
| 29.09.2025 | 147,00 | 147,20 | 140,20 | 141,60 | -2,34% | 53.876,00 |
| 26.09.2025 | 147,00 | 147,80 | 144,80 | 145,00 | -0,14% | 85.931,00 |
| 25.09.2025 | 147,20 | 147,40 | 143,80 | 145,20 | -1,36% | 57.324,00 |
| 24.09.2025 | 146,40 | 149,60 | 146,20 | 147,20 | 1,10% | 53.947,00 |
| 23.09.2025 | 143,00 | 146,20 | 143,00 | 145,60 | 1,82% | 44.881,00 |
| 22.09.2025 | 141,20 | 144,20 | 141,00 | 143,00 | 1,56% | 65.454,00 |
| 19.09.2025 | 141,40 | 141,60 | 139,00 | 140,80 | -0,42% | 160.420,00 |
| 18.09.2025 | 136,80 | 141,40 | 136,60 | 141,40 | 3,51% | 104.480,00 |
| 17.09.2025 | 136,80 | 137,60 | 135,00 | 136,60 | -0,15% | 75.037,00 |
| 16.09.2025 | 136,80 | 139,40 | 136,20 | 136,80 | -0,29% | 48.743,00 |
| 15.09.2025 | 134,40 | 137,20 | 133,60 | 137,20 | 1,93% | 40.269,00 |
| 12.09.2025 | 136,80 | 137,00 | 134,20 | 134,60 | -1,46% | 58.763,00 |
| 11.09.2025 | 135,40 | 137,40 | 134,00 | 136,60 | 1,04% | 40.605,00 |
| 10.09.2025 | 136,00 | 136,60 | 134,00 | 135,20 | 0,00% | 58.822,00 |
| 09.09.2025 | 134,60 | 135,80 | 134,20 | 135,20 | -0,15% | 43.197,00 |
| 08.09.2025 | 130,40 | 135,40 | 130,00 | 135,40 | 4,15% | 47.120,00 |