136,703CHF
0,22%
Echtzeit-Aktienkurs Huber & Suhner AG
Bid:
Ask:
Aktienkurse zur Huber & Suhner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 129,80 | 131,20 | 129,00 | 130,00 | 2,04% | 42.519,00 |
| 04.09.2025 | 124,60 | 127,80 | 124,20 | 127,40 | 2,91% | 48.048,00 |
| 03.09.2025 | 122,40 | 124,40 | 122,00 | 123,80 | 1,48% | 27.121,00 |
| 02.09.2025 | 121,20 | 126,60 | 120,60 | 122,00 | 1,16% | 70.059,00 |
| 01.09.2025 | 120,20 | 120,60 | 119,00 | 120,60 | -0,33% | 41.455,00 |
| 29.08.2025 | 119,20 | 121,80 | 118,80 | 121,00 | 1,68% | 54.204,00 |
| 28.08.2025 | 113,00 | 119,00 | 113,00 | 119,00 | 8,58% | 77.291,00 |
| 27.08.2025 | 108,20 | 110,00 | 108,20 | 109,60 | 0,55% | 23.636,00 |
| 26.08.2025 | 111,40 | 111,60 | 108,00 | 109,00 | 0,93% | 42.373,00 |
| 25.08.2025 | 108,00 | 109,40 | 107,40 | 108,00 | 0,00% | 19.526,00 |
| 22.08.2025 | 106,40 | 108,60 | 106,40 | 108,00 | 0,93% | 23.535,00 |
| 21.08.2025 | 108,20 | 108,80 | 106,20 | 107,00 | -1,11% | 27.557,00 |
| 20.08.2025 | 110,20 | 111,20 | 108,20 | 108,20 | -2,17% | 19.646,00 |
| 19.08.2025 | 115,00 | 119,00 | 107,80 | 110,60 | 2,03% | 84.469,00 |
| 18.08.2025 | 108,00 | 108,40 | 107,40 | 108,40 | 0,00% | 24.822,00 |
| 15.08.2025 | 109,00 | 109,00 | 107,80 | 108,40 | 0,00% | 22.043,00 |
| 14.08.2025 | 109,00 | 110,00 | 108,20 | 108,40 | -1,63% | 73.174,00 |
| 13.08.2025 | 112,80 | 112,80 | 110,20 | 110,20 | -2,13% | 36.411,00 |
| 12.08.2025 | 111,00 | 112,60 | 110,60 | 112,60 | 1,62% | 28.190,00 |
| 11.08.2025 | 111,60 | 112,00 | 110,00 | 110,80 | -0,72% | 18.953,00 |
| 08.08.2025 | 110,40 | 112,00 | 110,00 | 111,60 | 1,27% | 13.873,00 |
| 07.08.2025 | 109,00 | 111,60 | 109,00 | 110,20 | 0,92% | 35.234,00 |
| 06.08.2025 | 108,80 | 109,20 | 108,20 | 109,20 | 0,55% | 20.791,00 |
| 05.08.2025 | 109,40 | 110,40 | 108,60 | 108,60 | 0,00% | 39.422,00 |
| 04.08.2025 | 102,60 | 108,60 | 100,60 | 108,60 | 0,20% | 92.654,00 |
| 01.08.2025 | 108,80 | 109,19 | 108,29 | 108,38 | -0,57% | - |
| 31.07.2025 | 109,80 | 112,40 | 109,00 | 109,00 | 0,00% | 101.453,00 |
| 30.07.2025 | 95,80 | 109,80 | 95,80 | 109,00 | 18,48% | 201.123,00 |
| 29.07.2025 | 91,90 | 92,00 | 91,20 | 92,00 | 0,22% | 32.543,00 |
| 28.07.2025 | 90,90 | 92,50 | 90,70 | 91,80 | 2,00% | 55.125,00 |
| 25.07.2025 | 89,20 | 90,00 | 88,60 | 90,00 | 0,67% | 22.606,00 |
| 24.07.2025 | 89,60 | 89,90 | 89,30 | 89,40 | 0,56% | 34.321,00 |
| 23.07.2025 | 89,30 | 89,40 | 88,30 | 88,90 | 0,00% | 19.703,00 |
| 22.07.2025 | 89,60 | 89,90 | 88,60 | 88,90 | -1,55% | 24.488,00 |
| 21.07.2025 | 90,70 | 90,90 | 89,90 | 90,30 | -0,22% | 18.404,00 |
| 18.07.2025 | 91,20 | 91,20 | 89,70 | 90,50 | -0,55% | 25.866,00 |
| 17.07.2025 | 90,00 | 91,00 | 90,00 | 91,00 | 1,45% | 63.104,00 |
| 16.07.2025 | 88,50 | 89,80 | 88,50 | 89,70 | 1,01% | 35.060,00 |
| 15.07.2025 | 89,20 | 89,70 | 88,50 | 88,80 | -0,45% | 16.318,00 |
| 14.07.2025 | 89,30 | 90,00 | 88,70 | 89,20 | -1,22% | 377.687,00 |
| 11.07.2025 | 89,10 | 90,30 | 89,10 | 90,30 | 0,56% | 38.042,00 |
| 10.07.2025 | 87,30 | 89,80 | 87,30 | 89,80 | 2,75% | 49.025,00 |
| 09.07.2025 | 87,30 | 87,70 | 86,70 | 87,40 | 0,46% | 17.559,00 |
| 08.07.2025 | 87,20 | 87,40 | 86,40 | 87,00 | -0,11% | 22.681,00 |
| 07.07.2025 | 86,40 | 87,20 | 86,30 | 87,10 | 0,81% | 14.120,00 |
| 04.07.2025 | 86,30 | 86,60 | 85,50 | 86,40 | -0,69% | 17.320,00 |
| 03.07.2025 | 87,80 | 88,00 | 86,80 | 87,00 | -0,68% | 37.323,00 |
| 02.07.2025 | 87,10 | 87,60 | 86,50 | 87,60 | 0,81% | 31.358,00 |
| 01.07.2025 | 89,00 | 89,00 | 86,90 | 86,90 | -1,92% | 30.694,00 |
| 30.06.2025 | 88,60 | 89,20 | 88,30 | 88,60 | 0,11% | 40.946,00 |
| 27.06.2025 | 88,20 | 88,80 | 88,20 | 88,50 | 0,68% | 26.850,00 |
| 26.06.2025 | 86,70 | 88,20 | 86,70 | 87,90 | 1,15% | 19.498,00 |
| 25.06.2025 | 87,10 | 88,30 | 86,80 | 86,90 | -0,57% | 21.736,00 |
| 24.06.2025 | 88,40 | 88,60 | 87,10 | 87,40 | 0,23% | 57.807,00 |
| 23.06.2025 | 87,20 | 87,80 | 86,40 | 87,20 | -0,57% | 26.829,00 |
| 20.06.2025 | 86,80 | 88,60 | 86,80 | 87,70 | 1,04% | 130.559,00 |
| 19.06.2025 | 86,30 | 87,00 | 85,90 | 86,80 | 0,46% | 41.945,00 |
| 18.06.2025 | 86,00 | 86,50 | 85,50 | 86,40 | 0,47% | 31.293,00 |
| 17.06.2025 | 85,50 | 86,00 | 85,00 | 86,00 | 0,70% | 31.298,00 |
| 16.06.2025 | 84,60 | 85,70 | 84,60 | 85,40 | 0,83% | 15.181,00 |
| 13.06.2025 | 85,20 | 85,70 | 84,10 | 84,70 | -1,51% | 22.341,00 |
| 12.06.2025 | 85,70 | 87,00 | 85,60 | 86,00 | 0,35% | 57.437,00 |
| 11.06.2025 | 84,90 | 86,50 | 84,90 | 85,70 | 1,30% | 77.745,00 |
| 10.06.2025 | 84,40 | 84,90 | 83,30 | 84,60 | 0,08% | 27.419,00 |
| 09.06.2025 | 84,47 | 84,53 | 84,23 | 84,53 | 0,15% | - |
| 06.06.2025 | 83,50 | 85,70 | 83,30 | 84,40 | 4,07% | 71.098,00 |
| 05.06.2025 | 80,90 | 82,00 | 80,40 | 81,10 | 0,25% | 62.433,00 |
| 04.06.2025 | 79,60 | 80,90 | 79,20 | 80,90 | 1,89% | 36.473,00 |
| 03.06.2025 | 79,10 | 79,70 | 79,00 | 79,40 | 0,51% | 13.225,00 |
| 02.06.2025 | 79,00 | 79,80 | 78,60 | 79,00 | -0,63% | 24.512,00 |
| 30.05.2025 | 78,70 | 80,50 | 78,70 | 79,50 | 1,02% | 26.767,00 |
| 28.05.2025 | 78,40 | 79,50 | 78,30 | 78,70 | -0,88% | 16.673,00 |
| 27.05.2025 | 79,10 | 79,70 | 79,00 | 79,40 | -0,13% | 14.049,00 |
| 26.05.2025 | 77,60 | 79,90 | 77,60 | 79,50 | 1,53% | 20.351,00 |
| 23.05.2025 | 79,10 | 79,40 | 76,80 | 78,30 | -0,76% | 26.062,00 |
| 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 |