183,876CHF
0,15%
Echtzeit-Aktienkurs Huber & Suhner AG
Bid:
Ask:
Aktienkurse zur Huber & Suhner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 182,58 | 182,79 | 179,05 | 182,79 | -0,44% | - |
| 01.04.2026 | 180,00 | 184,80 | 179,60 | 183,60 | 4,56% | 39.690,00 |
| 31.03.2026 | 172,00 | 176,60 | 167,60 | 175,60 | 2,33% | 41.314,00 |
| 30.03.2026 | 173,00 | 174,60 | 170,00 | 171,60 | -1,04% | 35.181,00 |
| 27.03.2026 | 174,00 | 174,00 | 169,20 | 173,40 | -1,03% | 53.881,00 |
| 26.03.2026 | 174,60 | 175,80 | 173,80 | 175,20 | -0,68% | 26.961,00 |
| 25.03.2026 | 178,60 | 179,80 | 175,60 | 176,40 | 0,57% | 25.436,00 |
| 24.03.2026 | 176,00 | 177,40 | 173,60 | 175,40 | -0,11% | 45.047,00 |
| 23.03.2026 | 167,20 | 178,00 | 165,40 | 175,60 | 2,45% | 35.289,00 |
| 20.03.2026 | 174,00 | 175,40 | 171,00 | 171,40 | -0,92% | 54.802,00 |
| 19.03.2026 | 175,00 | 175,40 | 167,40 | 173,00 | -1,14% | 39.186,00 |
| 18.03.2026 | 175,20 | 180,20 | 173,60 | 175,00 | 1,39% | 36.536,00 |
| 17.03.2026 | 172,20 | 174,00 | 171,40 | 172,60 | -0,46% | 25.325,00 |
| 16.03.2026 | 173,60 | 174,20 | 169,40 | 173,40 | 0,93% | 36.207,00 |
| 13.03.2026 | 174,00 | 177,60 | 171,40 | 171,80 | -1,15% | 39.342,00 |
| 12.03.2026 | 173,20 | 174,80 | 169,20 | 173,80 | 0,35% | 41.256,00 |
| 11.03.2026 | 173,20 | 178,00 | 168,20 | 173,20 | -0,46% | 63.791,00 |
| 10.03.2026 | 164,00 | 174,00 | 161,20 | 174,00 | 4,82% | 71.697,00 |
| 09.03.2026 | 165,40 | 168,60 | 163,60 | 166,00 | -3,60% | 64.725,00 |
| 06.03.2026 | 175,60 | 176,40 | 172,20 | 172,20 | -1,71% | 37.196,00 |
| 05.03.2026 | 179,20 | 179,20 | 173,20 | 175,20 | -2,12% | 44.052,00 |
| 04.03.2026 | 178,00 | 180,80 | 173,00 | 179,00 | -0,67% | 60.123,00 |
| 03.03.2026 | 193,00 | 193,00 | 178,00 | 180,20 | -6,15% | 53.220,00 |
| 02.03.2026 | 182,20 | 194,60 | 181,80 | 192,00 | 3,67% | 65.985,00 |
| 27.02.2026 | 181,20 | 186,80 | 181,20 | 185,20 | 2,09% | 49.542,00 |
| 26.02.2026 | 184,40 | 186,40 | 180,20 | 181,40 | -2,26% | 26.261,00 |
| 25.02.2026 | 185,40 | 187,80 | 184,60 | 185,60 | 0,11% | 26.163,00 |
| 24.02.2026 | 182,20 | 185,40 | 180,40 | 185,40 | 2,09% | 33.754,00 |
| 23.02.2026 | 180,00 | 184,20 | 178,60 | 181,60 | -0,22% | 36.176,00 |
| 20.02.2026 | 182,00 | 182,60 | 178,40 | 182,00 | 0,22% | 20.077,00 |
| 19.02.2026 | 182,60 | 182,60 | 178,80 | 181,60 | -0,44% | 28.652,00 |
| 18.02.2026 | 180,40 | 184,60 | 180,00 | 182,40 | 1,00% | 29.229,00 |
| 17.02.2026 | 180,80 | 181,00 | 177,60 | 180,60 | 0,00% | 20.457,00 |
| 16.02.2026 | 180,60 | 181,20 | 179,40 | 180,60 | 0,11% | 20.954,00 |
| 13.02.2026 | 181,00 | 183,00 | 175,00 | 180,40 | -1,10% | 29.118,00 |
| 12.02.2026 | 178,80 | 183,20 | 178,00 | 182,40 | 1,79% | 42.865,00 |
| 11.02.2026 | 177,60 | 181,80 | 176,40 | 179,20 | 0,67% | 56.107,00 |
| 10.02.2026 | 177,60 | 179,40 | 176,60 | 178,00 | -0,34% | 28.318,00 |
| 09.02.2026 | 175,00 | 179,00 | 174,80 | 178,60 | 3,00% | 26.887,00 |
| 06.02.2026 | 173,40 | 174,40 | 171,20 | 173,40 | 0,12% | 45.566,00 |
| 05.02.2026 | 166,80 | 173,20 | 166,80 | 173,20 | 2,97% | 75.931,00 |
| 04.02.2026 | 159,20 | 171,40 | 158,80 | 168,20 | 7,41% | 89.994,00 |
| 03.02.2026 | 158,00 | 160,00 | 155,40 | 156,60 | 0,64% | 27.427,00 |
| 02.02.2026 | 154,00 | 156,00 | 151,60 | 155,60 | -0,38% | 28.557,00 |
| 30.01.2026 | 155,60 | 158,00 | 155,00 | 156,20 | 0,39% | 34.816,00 |
| 29.01.2026 | 158,00 | 158,00 | 154,80 | 155,60 | 1,83% | 44.076,00 |
| 28.01.2026 | 153,60 | 156,00 | 150,40 | 152,80 | 0,39% | 41.783,00 |
| 27.01.2026 | 148,80 | 152,20 | 148,20 | 152,20 | 2,28% | 30.093,00 |
| 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% | 39.515,00 |
| 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 | 5,66% | 39.935,00 |
| 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% | 41.057,00 |
| 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% | 31.801,00 |
| 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% | 39.486,00 |
| 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 | -5,05% | 40.289,00 |
| 20.11.2025 | 144,80 | 147,80 | 143,80 | 146,40 | 3,39% | 47.333,00 |
| 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 |