151,494CHF
-3,51%
Echtzeit-Aktienkurs HUBER+SUHNER NA SF-,25
Bid:
Ask:
Aktienkurse zur HUBER+SUHNER NA SF-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 159,40 | 160,80 | 151,40 | 153,40 | -2,29% | 89.112,00 |
| 04.11.2026 | 162,20 | 166,00 | 156,40 | 157,00 | -4,15% | 68.987,00 |
| 03.11.2026 | 160,00 | 165,80 | 160,00 | 163,80 | 0,00% | 59.854,00 |
| 02.11.2026 | 162,60 | 163,80 | 160,40 | 163,80 | 1,61% | 50.821,00 |
| 30.10.2026 | 166,00 | 166,00 | 160,40 | 161,20 | -4,50% | 86.816,00 |
| 29.10.2026 | 169,00 | 171,20 | 167,20 | 168,80 | -0,24% | 34.249,00 |
| 28.10.2026 | 165,20 | 172,40 | 164,00 | 169,20 | 3,80% | 109.508,00 |
| 27.10.2026 | 159,00 | 163,00 | 157,40 | 163,00 | 2,90% | 95.047,00 |
| 26.10.2026 | 155,40 | 158,40 | 154,60 | 158,40 | 2,19% | 45.325,00 |
| 23.10.2026 | 156,60 | 157,80 | 154,20 | 155,00 | -0,77% | 60.624,00 |
| 22.10.2026 | 163,80 | 163,80 | 156,00 | 156,20 | -5,56% | 77.832,00 |
| 21.10.2026 | 163,80 | 168,00 | 161,80 | 165,40 | 2,22% | 98.537,00 |
| 20.10.2026 | 156,00 | 163,40 | 153,40 | 161,80 | 4,12% | 70.066,00 |
| 19.10.2026 | 158,20 | 158,60 | 153,60 | 155,40 | -2,02% | 80.894,00 |
| 16.10.2026 | 163,80 | 165,60 | 158,60 | 158,60 | -1,37% | 67.016,00 |
| 15.10.2026 | 169,20 | 169,20 | 160,40 | 160,80 | -7,90% | 136.909,00 |
| 14.10.2026 | 177,60 | 178,20 | 174,40 | 174,60 | -0,68% | 43.333,00 |
| 13.10.2026 | 173,60 | 180,00 | 171,60 | 175,80 | -0,57% | 59.719,00 |
| 12.10.2026 | 176,20 | 179,20 | 176,00 | 176,80 | 0,34% | 24.483,00 |
| 09.10.2026 | 178,00 | 178,80 | 173,00 | 176,20 | -1,12% | 49.680,00 |
| 08.10.2026 | 181,60 | 181,60 | 176,80 | 178,20 | -2,30% | 48.458,00 |
| 07.10.2026 | 182,80 | 184,20 | 179,20 | 182,40 | -1,72% | 64.750,00 |
| 06.10.2026 | 184,80 | 185,60 | 181,80 | 185,60 | 0,00% | 60.079,00 |
| 05.10.2026 | 185,20 | 188,00 | 183,00 | 185,60 | -0,54% | 45.792,00 |
| 02.10.2026 | 181,60 | 188,20 | 181,60 | 186,60 | 2,87% | 53.081,00 |
| 01.10.2026 | 176,20 | 181,40 | 173,80 | 181,40 | 3,30% | 64.308,00 |
| 30.09.2026 | 181,60 | 183,00 | 175,60 | 175,60 | -3,73% | 87.919,00 |
| 29.09.2026 | 180,00 | 185,00 | 179,00 | 182,40 | 2,13% | 55.913,00 |
| 28.09.2026 | 184,00 | 185,20 | 178,60 | 178,60 | -4,18% | 37.120,00 |
| 25.09.2026 | 183,00 | 190,20 | 183,00 | 186,40 | 3,44% | 94.916,00 |
| 24.09.2026 | 183,00 | 187,40 | 180,20 | 180,20 | -2,17% | 103.350,00 |
| 23.09.2026 | 184,60 | 188,40 | 183,00 | 184,20 | 0,88% | 135.366,00 |
| 22.09.2026 | 177,20 | 183,00 | 174,60 | 182,60 | 2,93% | 115.603,00 |
| 21.09.2026 | 169,80 | 179,20 | 168,80 | 177,40 | 7,00% | 90.898,00 |
| 18.09.2026 | 170,00 | 170,80 | 164,40 | 165,80 | -3,38% | 148.939,00 |
| 17.09.2026 | 167,00 | 175,20 | 167,00 | 171,60 | 2,39% | 76.127,00 |
| 16.09.2026 | 167,60 | 169,80 | 166,80 | 167,60 | 1,33% | 48.588,00 |
| 15.09.2026 | 164,40 | 166,80 | 163,00 | 165,40 | 0,61% | 54.856,00 |
| 14.09.2026 | 171,60 | 172,40 | 164,00 | 164,40 | -4,97% | 92.713,00 |
| 11.09.2026 | 170,80 | 173,40 | 170,00 | 173,00 | 2,13% | 58.837,00 |
| 10.09.2026 | 173,00 | 174,00 | 167,60 | 169,40 | -2,08% | 47.502,00 |
| 09.09.2026 | 173,00 | 174,00 | 170,60 | 173,00 | -0,57% | 58.013,00 |
| 08.09.2026 | 171,40 | 174,20 | 170,00 | 174,00 | 0,81% | 59.094,00 |
| 07.09.2026 | 170,80 | 172,60 | 169,80 | 172,60 | 4,35% | 70.969,00 |
| 04.09.2026 | 166,00 | 166,60 | 162,00 | 165,40 | 0,24% | 48.818,00 |
| 03.09.2026 | 163,40 | 165,20 | 162,00 | 165,00 | 0,24% | 45.795,00 |
| 02.09.2026 | 162,00 | 165,60 | 162,00 | 164,60 | 0,86% | 59.386,00 |
| 01.09.2026 | 165,20 | 166,60 | 161,20 | 163,20 | -1,57% | 104.162,00 |
| 31.08.2026 | 171,00 | 173,00 | 165,80 | 165,80 | -3,94% | 132.417,00 |
| 28.08.2026 | 170,00 | 177,40 | 169,00 | 172,60 | 1,53% | 92.372,00 |
| 27.08.2026 | 167,80 | 173,20 | 167,40 | 170,00 | 2,04% | 90.772,00 |
| 26.08.2026 | 165,20 | 168,40 | 164,40 | 166,60 | 1,09% | 61.803,00 |
| 25.08.2026 | 163,40 | 168,20 | 162,80 | 164,80 | 1,85% | 54.430,00 |
| 24.08.2026 | 162,60 | 165,80 | 160,20 | 161,80 | -1,58% | 119.179,00 |
| 21.08.2026 | 169,00 | 171,20 | 164,40 | 164,40 | -2,26% | 121.101,00 |
| 20.08.2026 | 178,40 | 178,60 | 166,60 | 168,20 | -4,21% | 144.088,00 |
| 19.08.2026 | 187,00 | 187,80 | 175,60 | 175,60 | -2,66% | 106.404,00 |
| 18.08.2026 | 185,00 | 198,20 | 179,40 | 180,40 | -11,35% | 221.417,00 |
| 17.08.2026 | 208,50 | 209,50 | 199,60 | 203,50 | -0,73% | 39.131,00 |
| 14.08.2026 | 210,00 | 210,00 | 203,00 | 205,00 | -2,38% | 44.046,00 |
| 13.08.2026 | 206,50 | 211,00 | 203,00 | 210,00 | 1,45% | 46.761,00 |
| 12.08.2026 | 204,00 | 210,00 | 204,00 | 207,00 | 2,22% | 67.916,00 |
| 11.08.2026 | 198,00 | 204,00 | 197,60 | 202,50 | 1,86% | 28.613,00 |
| 10.08.2026 | 197,60 | 202,50 | 197,60 | 198,80 | 0,71% | 43.588,00 |
| 07.08.2026 | 199,60 | 201,50 | 196,40 | 197,40 | -1,55% | 32.289,00 |
| 06.08.2026 | 195,40 | 202,50 | 194,80 | 200,50 | 1,47% | 30.192,00 |
| 05.08.2026 | 200,00 | 201,00 | 196,00 | 197,60 | 0,10% | 35.024,00 |
| 04.08.2026 | 193,00 | 198,20 | 193,00 | 197,40 | 3,46% | 48.351,00 |
| 03.08.2026 | 190,20 | 192,00 | 186,40 | 190,80 | 0,74% | 38.176,00 |
| 31.07.2026 | 192,60 | 196,40 | 188,60 | 189,40 | -0,53% | 42.473,00 |
| 30.07.2026 | 183,20 | 192,00 | 181,40 | 190,40 | 4,16% | 45.163,00 |
| 29.07.2026 | 184,60 | 185,40 | 182,20 | 182,80 | -0,76% | 38.635,00 |
| 28.07.2026 | 183,20 | 186,40 | 181,80 | 184,20 | -1,18% | 32.691,00 |
| 27.07.2026 | 188,60 | 189,80 | 183,60 | 186,40 | -0,32% | 43.903,00 |
| 24.07.2026 | 189,00 | 190,20 | 184,60 | 187,00 | -1,37% | 19.602,00 |
| 23.07.2026 | 194,80 | 201,00 | 188,00 | 189,60 | -1,76% | 51.405,00 |
| 22.07.2026 | 190,00 | 194,00 | 186,20 | 193,00 | 0,84% | 40.700,00 |
| 21.07.2026 | 190,20 | 193,00 | 187,20 | 191,40 | 4,70% | 35.192,00 |
| 20.07.2026 | 185,20 | 187,80 | 182,80 | 182,80 | -1,83% | 36.472,00 |
| 17.07.2026 | 187,00 | 187,20 | 182,60 | 186,20 | -2,41% | 44.850,00 |
| 16.07.2026 | 198,40 | 199,80 | 189,80 | 190,80 | -3,83% | 46.927,00 |
| 15.07.2026 | 203,00 | 206,00 | 196,80 | 198,40 | -2,27% | 31.755,00 |
| 14.07.2026 | 194,00 | 203,00 | 194,00 | 203,00 | 3,57% | 47.213,00 |
| 13.07.2026 | 191,60 | 197,00 | 190,40 | 196,00 | 1,34% | 43.195,00 |
| 10.07.2026 | 195,20 | 195,40 | 192,40 | 193,40 | -0,62% | 51.489,00 |
| 09.07.2026 | 200,00 | 202,00 | 194,60 | 194,60 | 0,00% | 37.979,00 |
| 08.07.2026 | 195,00 | 195,80 | 189,60 | 194,60 | 0,31% | 66.067,00 |
| 07.07.2026 | 205,50 | 206,00 | 193,20 | 194,00 | -7,18% | 73.693,00 |
| 06.07.2026 | 215,00 | 215,00 | 203,00 | 209,00 | -4,57% | 68.229,00 |
| 03.07.2026 | 222,00 | 222,50 | 216,00 | 219,00 | -0,23% | 31.076,00 |
| 02.07.2026 | 220,00 | 226,50 | 214,50 | 219,50 | -2,01% | 39.935,00 |
| 01.07.2026 | 223,50 | 228,50 | 220,00 | 224,00 | 0,45% | 40.805,00 |
| 30.06.2026 | 218,00 | 223,50 | 216,50 | 223,00 | 3,00% | 74.901,00 |
| 29.06.2026 | 223,00 | 224,00 | 213,50 | 216,50 | -1,37% | 75.053,00 |
| 26.06.2026 | 226,00 | 227,50 | 219,50 | 219,50 | -3,52% | 45.041,00 |
| 25.06.2026 | 235,50 | 238,00 | 227,50 | 227,50 | -2,36% | 80.601,00 |
| 24.06.2026 | 240,00 | 240,50 | 231,50 | 233,00 | -1,69% | 31.244,00 |
| 23.06.2026 | 243,00 | 244,50 | 233,00 | 237,00 | -5,01% | 33.037,00 |
| 22.06.2026 | 246,00 | 251,50 | 244,50 | 249,50 | 1,63% | 34.544,00 |
| 19.06.2026 | 244,50 | 248,00 | 242,00 | 245,50 | 0,20% | 50.310,00 |