200,300€
5,37%
Echtzeit-Aktienkurs Huber & Suhner AG
Bid:
Ask:
Aktienkurse zur Huber & Suhner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 191,30 | 200,80 | 191,30 | 200,65 | 5,55% | - |
| 31.03.2026 | 186,30 | 190,10 | 182,80 | 190,10 | 0,80% | - |
| 30.03.2026 | 186,50 | 190,50 | 185,70 | 188,60 | 1,13% | - |
| 27.03.2026 | 190,90 | 191,50 | 184,30 | 186,50 | -2,05% | - |
| 26.03.2026 | 190,70 | 192,40 | 189,60 | 190,40 | -1,30% | - |
| 25.03.2026 | 194,00 | 196,30 | 192,00 | 192,90 | 0,89% | - |
| 24.03.2026 | 191,40 | 192,80 | 189,90 | 191,20 | -1,04% | 20,00 |
| 23.03.2026 | 186,00 | 195,50 | 181,70 | 193,20 | 2,88% | - |
| 20.03.2026 | 190,60 | 192,20 | 187,10 | 187,80 | -1,42% | - |
| 19.03.2026 | 190,40 | 191,80 | 183,80 | 190,50 | -1,04% | - |
| 18.03.2026 | 191,30 | 198,60 | 190,50 | 192,50 | 1,16% | - |
| 17.03.2026 | 190,10 | 192,10 | 188,30 | 190,30 | -0,16% | - |
| 16.03.2026 | 191,60 | 191,80 | 187,70 | 190,60 | -2,16% | 120,00 |
| 13.03.2026 | 190,10 | 196,60 | 189,90 | 194,80 | 2,31% | - |
| 12.03.2026 | 189,10 | 194,00 | 187,40 | 190,40 | -1,09% | - |
| 11.03.2026 | 190,00 | 196,60 | 186,40 | 192,50 | 2,12% | 40,00 |
| 10.03.2026 | 185,50 | 188,90 | 178,40 | 188,50 | 3,29% | 16,00 |
| 09.03.2026 | 186,20 | 191,50 | 182,40 | 182,50 | -4,95% | 3,00 |
| 06.03.2026 | 192,90 | 195,00 | 191,50 | 192,00 | -0,98% | - |
| 05.03.2026 | 197,50 | 198,30 | 191,60 | 193,90 | -0,41% | - |
| 04.03.2026 | 201,25 | 201,25 | 191,10 | 194,70 | -1,27% | - |
| 03.03.2026 | 211,50 | 211,50 | 195,70 | 197,20 | -7,53% | 1,00 |
| 02.03.2026 | 201,45 | 213,50 | 200,90 | 213,25 | 5,57% | - |
| 27.02.2026 | 197,90 | 204,75 | 197,10 | 202,00 | -0,62% | 5,00 |
| 26.02.2026 | 202,65 | 203,75 | 201,50 | 203,25 | 0,59% | - |
| 25.02.2026 | 202,05 | 202,05 | 201,95 | 202,05 | -0,05% | - |
| 24.02.2026 | 198,75 | 202,50 | 198,00 | 202,15 | 1,43% | - |
| 23.02.2026 | 196,45 | 201,50 | 195,80 | 199,30 | 1,68% | 80,00 |
| 20.02.2026 | 198,30 | 200,05 | 195,80 | 196,00 | -1,26% | - |
| 19.02.2026 | 200,50 | 201,25 | 196,50 | 198,50 | 0,20% | 10,00 |
| 18.02.2026 | 197,95 | 198,40 | 197,90 | 198,10 | 0,92% | - |
| 17.02.2026 | 196,75 | 198,10 | 194,80 | 196,30 | -0,58% | - |
| 16.02.2026 | 197,90 | 198,60 | 196,30 | 197,45 | 1,46% | - |
| 13.02.2026 | 197,50 | 199,70 | 191,90 | 194,60 | -2,26% | 50,00 |
| 12.02.2026 | 197,70 | 200,50 | 195,10 | 199,10 | 0,61% | - |
| 11.02.2026 | 195,60 | 198,90 | 193,40 | 197,90 | 1,18% | 10,00 |
| 10.02.2026 | 195,70 | 196,50 | 193,40 | 195,60 | 1,40% | - |
| 09.02.2026 | 188,60 | 194,40 | 188,10 | 192,90 | 2,72% | 10,00 |
| 06.02.2026 | 187,80 | 189,60 | 186,60 | 187,80 | 0,43% | - |
| 05.02.2026 | 184,00 | 188,40 | 183,50 | 187,00 | 0,97% | - |
| 04.02.2026 | 171,60 | 187,00 | 170,70 | 185,20 | 7,49% | - |
| 03.02.2026 | 169,60 | 174,70 | 169,60 | 172,30 | 2,80% | - |
| 02.02.2026 | 169,70 | 169,70 | 165,40 | 167,60 | -2,33% | - |
| 30.01.2026 | 169,80 | 172,20 | 168,90 | 171,60 | 1,54% | - |
| 29.01.2026 | 165,80 | 172,00 | 165,80 | 169,00 | 1,81% | - |
| 28.01.2026 | 166,00 | 170,20 | 165,00 | 166,00 | 2,34% | - |
| 27.01.2026 | 161,40 | 162,70 | 160,80 | 162,20 | 1,37% | - |
| 26.01.2026 | 159,00 | 161,10 | 158,20 | 160,00 | 1,07% | 10,00 |
| 23.01.2026 | 159,10 | 159,20 | 157,10 | 158,30 | -1,12% | - |
| 22.01.2026 | 170,00 | 170,00 | 159,00 | 160,10 | -5,55% | 90,00 |
| 21.01.2026 | 171,20 | 173,10 | 168,30 | 169,50 | -1,11% | - |
| 20.01.2026 | 168,70 | 171,40 | 166,60 | 171,40 | 1,42% | - |
| 19.01.2026 | 170,60 | 171,70 | 166,20 | 169,00 | -0,82% | 50,00 |
| 16.01.2026 | 170,90 | 171,50 | 168,70 | 170,40 | 0,53% | - |
| 15.01.2026 | 163,70 | 169,70 | 162,50 | 169,50 | 5,02% | - |
| 14.01.2026 | 161,80 | 162,50 | 160,30 | 161,40 | -0,12% | - |
| 13.01.2026 | 163,90 | 164,20 | 158,20 | 161,60 | -0,43% | 85,00 |
| 12.01.2026 | 162,50 | 163,70 | 161,40 | 162,30 | 1,31% | 25,00 |
| 09.01.2026 | 159,10 | 160,70 | 158,50 | 160,20 | 0,63% | 1,00 |
| 08.01.2026 | 161,10 | 161,90 | 158,30 | 159,20 | -1,18% | - |
| 07.01.2026 | 160,80 | 161,30 | 160,70 | 161,10 | 0,62% | - |
| 06.01.2026 | 162,30 | 163,80 | 159,40 | 160,10 | -1,60% | - |
| 05.01.2026 | 155,40 | 165,80 | 155,40 | 162,70 | 4,90% | - |
| 02.01.2026 | 155,30 | 157,50 | 154,70 | 155,10 | -0,58% | - |
| 30.12.2025 | 155,90 | 156,00 | 155,90 | 156,00 | 0,06% | - |
| 29.12.2025 | 155,10 | 156,10 | 152,50 | 155,90 | 1,37% | - |
| 23.12.2025 | 153,50 | 154,10 | 152,10 | 153,80 | 0,92% | - |
| 22.12.2025 | 149,50 | 152,50 | 149,50 | 152,40 | 1,87% | 14,00 |
| 19.12.2025 | 151,20 | 152,80 | 149,60 | 149,60 | -0,47% | 15,00 |
| 18.12.2025 | 149,70 | 150,70 | 148,70 | 150,30 | -1,05% | - |
| 17.12.2025 | 151,70 | 153,60 | 151,60 | 151,90 | -0,26% | - |
| 16.12.2025 | 153,80 | 153,80 | 150,30 | 152,30 | -0,98% | 108,00 |
| 15.12.2025 | 164,50 | 164,90 | 151,90 | 153,80 | -8,40% | - |
| 12.12.2025 | 166,40 | 169,40 | 166,20 | 167,90 | 0,96% | - |
| 11.12.2025 | 164,40 | 167,90 | 164,30 | 166,30 | 0,91% | - |
| 10.12.2025 | 162,30 | 164,90 | 162,30 | 164,80 | 1,04% | - |
| 09.12.2025 | 164,70 | 165,70 | 162,90 | 163,10 | 0,49% | - |
| 08.12.2025 | 158,70 | 163,00 | 158,40 | 162,30 | 2,27% | - |
| 05.12.2025 | 157,70 | 160,80 | 157,70 | 158,70 | 1,02% | - |
| 04.12.2025 | 158,60 | 158,70 | 156,40 | 157,10 | 0,38% | - |
| 03.12.2025 | 156,70 | 156,90 | 156,50 | 156,50 | 1,03% | - |
| 02.12.2025 | 155,50 | 156,80 | 154,80 | 154,90 | 1,37% | - |
| 01.12.2025 | 155,00 | 156,40 | 152,60 | 152,80 | -2,11% | - |
| 28.11.2025 | 155,70 | 156,30 | 154,30 | 156,10 | 0,77% | - |
| 27.11.2025 | 154,70 | 155,30 | 153,90 | 154,90 | 0,26% | 15,00 |
| 26.11.2025 | 152,10 | 154,70 | 152,00 | 154,50 | 1,18% | - |
| 25.11.2025 | 152,50 | 152,80 | 150,30 | 152,70 | 0,93% | - |
| 24.11.2025 | 149,80 | 151,60 | 149,40 | 151,30 | 0,27% | - |
| 21.11.2025 | 158,00 | 158,50 | 150,50 | 150,90 | -4,43% | - |
| 20.11.2025 | 153,80 | 158,20 | 152,90 | 157,90 | 5,41% | - |
| 19.11.2025 | 149,90 | 149,90 | 149,50 | 149,80 | -0,20% | - |
| 18.11.2025 | 151,60 | 153,20 | 149,70 | 150,10 | -1,83% | - |
| 17.11.2025 | 152,10 | 155,30 | 152,10 | 152,90 | 0,53% | - |
| 14.11.2025 | 155,40 | 155,60 | 151,10 | 152,10 | -2,56% | - |
| 13.11.2025 | 156,60 | 157,30 | 155,90 | 156,10 | -0,70% | - |
| 12.11.2025 | 157,70 | 159,40 | 156,90 | 157,20 | -0,19% | - |
| 11.11.2025 | 156,50 | 157,70 | 156,40 | 157,50 | 0,51% | - |
| 10.11.2025 | 156,40 | 159,10 | 155,20 | 156,70 | -0,82% | - |
| 07.11.2025 | 156,50 | 158,50 | 156,20 | 158,00 | 2,13% | - |
| 06.11.2025 | 160,80 | 161,30 | 154,70 | 154,70 | -2,64% | - |