79,750€
-0,25%
Echtzeit-Aktienkurs Huber & Suhner AG
Bid:
Ask:
Aktienkurse zur Huber & Suhner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 80,05 | 80,05 | 79,25 | 79,75 | -0,25% | - |
| 08.05.2025 | 79,95 | 80,25 | 78,45 | 79,95 | 0,00% | - |
| 07.05.2025 | 79,05 | 80,05 | 78,10 | 79,95 | 1,52% | - |
| 06.05.2025 | 78,95 | 79,25 | 78,25 | 78,75 | -0,38% | - |
| 05.05.2025 | 78,45 | 79,35 | 78,15 | 79,05 | 0,38% | - |
| 02.05.2025 | 77,65 | 78,85 | 76,70 | 78,75 | 2,21% | - |
| 30.04.2025 | 75,80 | 77,15 | 75,60 | 77,05 | 1,65% | - |
| 29.04.2025 | 75,80 | 76,30 | 75,55 | 75,80 | -0,07% | - |
| 28.04.2025 | 74,65 | 75,85 | 74,40 | 75,85 | 1,54% | - |
| 25.04.2025 | 74,30 | 75,00 | 74,00 | 74,70 | 0,61% | 3,00 |
| 24.04.2025 | 72,50 | 74,30 | 72,10 | 74,25 | 2,20% | - |
| 23.04.2025 | 72,65 | 73,75 | 72,05 | 72,65 | 1,61% | - |
| 22.04.2025 | 71,45 | 71,60 | 70,60 | 71,50 | 0,14% | - |
| 17.04.2025 | 71,00 | 71,85 | 71,00 | 71,40 | 0,42% | - |
| 16.04.2025 | 72,20 | 72,20 | 70,45 | 71,10 | -1,52% | - |
| 15.04.2025 | 70,65 | 72,30 | 70,50 | 72,20 | 2,27% | - |
| 14.04.2025 | 69,85 | 70,75 | 69,20 | 70,60 | 1,29% | 3,00 |
| 11.04.2025 | 69,65 | 69,95 | 67,60 | 69,70 | 0,58% | - |
| 10.04.2025 | 68,20 | 70,45 | 67,45 | 69,30 | 2,06% | - |
| 09.04.2025 | 68,00 | 68,25 | 65,05 | 67,90 | -0,95% | 38,00 |
| 08.04.2025 | 68,35 | 73,10 | 66,85 | 68,55 | 2,39% | - |
| 07.04.2025 | 65,55 | 69,45 | 64,55 | 66,95 | -1,76% | 38,00 |
| 04.04.2025 | 73,15 | 73,30 | 67,90 | 68,15 | -9,31% | 30,00 |
| 03.04.2025 | 77,50 | 77,50 | 74,55 | 75,15 | -3,03% | - |
| 02.04.2025 | 78,10 | 78,20 | 76,80 | 77,50 | -0,77% | - |
| 01.04.2025 | 77,10 | 78,35 | 76,70 | 78,10 | 1,03% | - |
| 31.03.2025 | 78,40 | 78,90 | 77,00 | 77,30 | -2,15% | - |
| 28.03.2025 | 80,70 | 81,20 | 78,60 | 79,00 | -2,11% | - |
| 27.03.2025 | 80,90 | 80,90 | 79,90 | 80,70 | -0,25% | - |
| 26.03.2025 | 82,00 | 82,10 | 80,75 | 80,90 | -1,34% | - |
| 25.03.2025 | 81,15 | 82,05 | 77,30 | 82,00 | 1,05% | - |
| 24.03.2025 | 81,20 | 81,90 | 80,65 | 81,15 | -0,06% | - |
| 21.03.2025 | 81,80 | 81,90 | 80,45 | 81,20 | -0,67% | - |
| 20.03.2025 | 82,85 | 82,90 | 81,10 | 81,75 | -1,33% | - |
| 19.03.2025 | 82,10 | 82,95 | 81,75 | 82,85 | 0,91% | 150,00 |
| 18.03.2025 | 81,40 | 82,30 | 81,10 | 82,10 | 0,86% | - |
| 17.03.2025 | 79,65 | 81,50 | 79,45 | 81,40 | 2,20% | 40,00 |
| 14.03.2025 | 77,95 | 80,80 | 77,70 | 79,65 | 2,18% | 41,00 |
| 13.03.2025 | 77,05 | 78,30 | 75,55 | 77,95 | 0,97% | 150,00 |
| 12.03.2025 | 75,40 | 77,90 | 75,40 | 77,20 | 2,39% | - |
| 11.03.2025 | 81,20 | 81,50 | 74,60 | 75,40 | -7,14% | 50,00 |
| 10.03.2025 | 83,00 | 83,10 | 80,60 | 81,20 | -2,17% | - |
| 07.03.2025 | 81,70 | 83,10 | 81,30 | 83,00 | 1,41% | - |
| 06.03.2025 | 81,25 | 82,70 | 81,20 | 81,85 | 0,80% | - |
| 05.03.2025 | 82,00 | 83,00 | 80,90 | 81,20 | -0,85% | - |
| 04.03.2025 | 83,70 | 83,95 | 81,60 | 81,90 | -2,21% | - |
| 03.03.2025 | 83,15 | 85,50 | 83,15 | 83,75 | 0,54% | - |
| 28.02.2025 | 83,60 | 83,65 | 82,40 | 83,30 | -0,48% | - |
| 27.02.2025 | 83,90 | 84,30 | 83,15 | 83,70 | 0,00% | - |
| 26.02.2025 | 83,90 | 85,00 | 83,70 | 83,70 | -0,18% | - |
| 25.02.2025 | 84,20 | 84,50 | 83,50 | 83,85 | -0,42% | - |
| 24.02.2025 | 84,35 | 85,20 | 83,65 | 84,20 | -0,24% | - |
| 21.02.2025 | 84,15 | 84,85 | 84,05 | 84,40 | 0,30% | - |
| 20.02.2025 | 83,30 | 85,10 | 83,30 | 84,15 | 1,02% | - |
| 19.02.2025 | 83,10 | 83,60 | 82,95 | 83,30 | 0,24% | - |
| 18.02.2025 | 83,55 | 83,65 | 82,45 | 83,10 | -0,54% | 30,00 |
| 17.02.2025 | 83,40 | 83,80 | 83,00 | 83,55 | 0,18% | 4,00 |
| 14.02.2025 | 82,85 | 83,95 | 82,85 | 83,40 | 0,66% | - |
| 13.02.2025 | 82,25 | 83,05 | 81,60 | 82,85 | 0,73% | - |
| 12.02.2025 | 81,60 | 82,65 | 81,50 | 82,25 | 0,80% | - |
| 11.02.2025 | 81,30 | 81,95 | 81,20 | 81,60 | 0,37% | - |
| 10.02.2025 | 80,20 | 81,55 | 80,00 | 81,30 | 1,75% | - |
| 07.02.2025 | 79,60 | 80,35 | 79,40 | 79,90 | 0,38% | - |
| 06.02.2025 | 79,65 | 79,95 | 79,25 | 79,60 | 0,19% | - |
| 05.02.2025 | 79,60 | 79,75 | 78,80 | 79,45 | -0,19% | 40,00 |
| 04.02.2025 | 79,10 | 79,75 | 78,60 | 79,60 | 0,63% | - |
| 03.02.2025 | 78,30 | 79,60 | 77,65 | 79,10 | -1,37% | - |
| 31.01.2025 | 81,15 | 81,30 | 80,20 | 80,20 | -1,23% | - |
| 30.01.2025 | 81,20 | 82,65 | 80,95 | 81,20 | 0,00% | - |
| 29.01.2025 | 80,60 | 82,45 | 80,60 | 81,20 | 0,62% | - |
| 28.01.2025 | 82,00 | 82,20 | 80,25 | 80,70 | -1,71% | - |
| 27.01.2025 | 82,00 | 82,30 | 80,90 | 82,10 | -0,48% | 60,00 |
| 24.01.2025 | 84,10 | 84,15 | 82,40 | 82,50 | -1,90% | 23,00 |
| 23.01.2025 | 82,70 | 87,65 | 82,70 | 84,10 | 1,69% | 340,00 |
| 22.01.2025 | 82,15 | 83,50 | 82,15 | 82,70 | 0,67% | - |
| 21.01.2025 | 80,60 | 82,30 | 80,50 | 82,15 | 1,80% | - |
| 20.01.2025 | 80,70 | 81,20 | 80,20 | 80,70 | 0,12% | - |
| 17.01.2025 | 80,05 | 81,00 | 80,00 | 80,60 | 0,69% | - |
| 16.01.2025 | 79,40 | 80,35 | 79,35 | 80,05 | 0,82% | - |
| 15.01.2025 | 78,90 | 79,80 | 78,40 | 79,40 | 0,63% | - |
| 14.01.2025 | 79,80 | 80,15 | 78,80 | 78,90 | -1,00% | - |
| 13.01.2025 | 80,20 | 80,45 | 79,30 | 79,70 | -0,87% | 20,00 |
| 10.01.2025 | 80,45 | 80,50 | 79,60 | 80,40 | -0,06% | - |
| 09.01.2025 | 81,00 | 81,00 | 80,30 | 80,45 | -0,68% | - |
| 08.01.2025 | 81,50 | 81,85 | 80,50 | 81,00 | -0,67% | 27,00 |
| 07.01.2025 | 80,70 | 81,65 | 79,50 | 81,55 | 1,05% | 50,00 |
| 06.01.2025 | 79,85 | 81,05 | 79,30 | 80,70 | 1,06% | - |
| 03.01.2025 | 78,70 | 80,50 | 78,70 | 79,85 | 1,46% | 38,00 |
| 02.01.2025 | 78,40 | 78,75 | 78,15 | 78,70 | 0,51% | - |
| 30.12.2024 | 79,10 | 79,20 | 78,25 | 78,30 | -1,01% | 38,00 |
| 27.12.2024 | 79,00 | 79,50 | 78,50 | 79,10 | 0,13% | 100,00 |
| 23.12.2024 | 79,15 | 79,90 | 78,15 | 79,00 | -0,06% | 92,00 |
| 20.12.2024 | 78,60 | 79,25 | 78,30 | 79,05 | 0,32% | - |
| 19.12.2024 | 78,40 | 79,25 | 78,00 | 78,80 | 0,32% | - |
| 18.12.2024 | 77,60 | 79,20 | 77,60 | 78,55 | 1,22% | - |
| 17.12.2024 | 76,90 | 77,75 | 75,85 | 77,60 | 0,91% | - |
| 16.12.2024 | 76,10 | 77,10 | 75,95 | 76,90 | 1,12% | - |
| 13.12.2024 | 77,45 | 77,85 | 76,05 | 76,05 | -1,81% | - |
| 12.12.2024 | 78,85 | 79,50 | 77,15 | 77,45 | -1,78% | 10,00 |
| 11.12.2024 | 78,50 | 78,90 | 78,10 | 78,85 | 0,45% | - |