82,500€
1,16%
Echtzeit-Aktienkurs Huber & Suhner AG
Bid:
Ask:
Aktienkurse zur Huber & Suhner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 81,55 | 83,15 | 81,55 | 82,45 | 1,10% | 25,00 |
| 21.11.2024 | 81,90 | 82,20 | 80,80 | 81,55 | -0,55% | 97,00 |
| 20.11.2024 | 82,75 | 83,95 | 81,30 | 82,00 | -0,91% | - |
| 19.11.2024 | 83,60 | 83,70 | 81,85 | 82,75 | -0,54% | - |
| 18.11.2024 | 84,10 | 84,75 | 82,20 | 83,20 | -0,95% | 10,00 |
| 15.11.2024 | 84,30 | 84,50 | 83,90 | 84,00 | -0,36% | 25,00 |
| 14.11.2024 | 84,80 | 85,20 | 84,25 | 84,30 | -0,59% | - |
| 13.11.2024 | 84,75 | 84,90 | 84,10 | 84,80 | 0,12% | - |
| 12.11.2024 | 86,05 | 86,05 | 84,60 | 84,70 | -1,63% | - |
| 11.11.2024 | 85,75 | 86,55 | 85,60 | 86,10 | 0,35% | 323,00 |
| 08.11.2024 | 86,00 | 86,30 | 85,30 | 85,80 | -0,35% | - |
| 07.11.2024 | 85,55 | 86,25 | 85,40 | 86,10 | 0,58% | - |
| 06.11.2024 | 85,60 | 87,40 | 85,05 | 85,60 | -0,58% | 50,00 |
| 05.11.2024 | 86,70 | 86,90 | 85,75 | 86,10 | -0,69% | - |
| 04.11.2024 | 86,70 | 87,00 | 86,20 | 86,70 | 0,00% | 15,00 |
| 01.11.2024 | 88,05 | 88,10 | 86,15 | 86,70 | -1,59% | 40,00 |
| 31.10.2024 | 87,40 | 88,45 | 86,55 | 88,10 | 0,86% | - |
| 30.10.2024 | 88,00 | 88,60 | 87,35 | 87,35 | -0,96% | - |
| 29.10.2024 | 89,15 | 89,65 | 88,05 | 88,20 | -1,07% | 50,00 |
| 28.10.2024 | 88,90 | 89,45 | 88,15 | 89,15 | 0,45% | 20,00 |
| 25.10.2024 | 89,50 | 89,50 | 88,30 | 88,75 | -0,89% | - |
| 24.10.2024 | 90,60 | 90,75 | 89,15 | 89,55 | -1,21% | - |
| 23.10.2024 | 91,25 | 91,85 | 90,00 | 90,65 | -0,55% | - |
| 22.10.2024 | 90,70 | 91,50 | 89,80 | 91,15 | 0,66% | 12,00 |
| 21.10.2024 | 91,30 | 91,30 | 90,20 | 90,55 | -0,93% | - |
| 18.10.2024 | 93,55 | 93,55 | 91,15 | 91,40 | -2,30% | - |
| 17.10.2024 | 91,00 | 93,75 | 90,90 | 93,55 | 2,69% | - |
| 16.10.2024 | 91,45 | 91,50 | 90,65 | 91,10 | -0,38% | - |
| 15.10.2024 | 91,75 | 92,45 | 91,10 | 91,45 | -0,27% | - |
| 14.10.2024 | 91,55 | 92,45 | 91,40 | 91,70 | 0,22% | - |
| 11.10.2024 | 91,65 | 91,90 | 91,00 | 91,50 | -0,16% | - |
| 10.10.2024 | 92,60 | 92,70 | 90,50 | 91,65 | -1,03% | - |
| 09.10.2024 | 91,35 | 93,00 | 91,15 | 92,60 | 1,48% | - |
| 08.10.2024 | 91,10 | 92,55 | 90,40 | 91,25 | 0,05% | - |
| 07.10.2024 | 90,70 | 91,70 | 89,60 | 91,20 | 0,55% | - |
| 04.10.2024 | 90,15 | 91,20 | 90,00 | 90,70 | 0,61% | - |
| 03.10.2024 | 91,70 | 92,40 | 90,00 | 90,15 | -2,49% | - |
| 02.10.2024 | 93,70 | 94,00 | 92,30 | 92,45 | -1,33% | 11,00 |
| 01.10.2024 | 93,15 | 94,55 | 93,15 | 93,70 | 0,54% | - |
| 30.09.2024 | 94,35 | 95,00 | 92,40 | 93,20 | -1,11% | - |
| 27.09.2024 | 94,65 | 94,75 | 93,05 | 94,25 | -0,42% | 25,00 |
| 26.09.2024 | 92,40 | 94,70 | 92,40 | 94,65 | 2,38% | 112,00 |
| 25.09.2024 | 92,05 | 92,85 | 91,45 | 92,45 | 0,43% | - |
| 24.09.2024 | 92,10 | 92,25 | 91,25 | 92,05 | 0,22% | - |
| 23.09.2024 | 90,80 | 91,90 | 90,55 | 91,85 | 1,27% | - |
| 20.09.2024 | 92,45 | 92,45 | 90,60 | 90,70 | -1,79% | 120,00 |
| 19.09.2024 | 92,70 | 93,25 | 92,05 | 92,35 | -0,38% | 40,00 |
| 18.09.2024 | 92,55 | 93,05 | 92,20 | 92,70 | 0,05% | - |
| 17.09.2024 | 92,30 | 93,20 | 92,20 | 92,65 | 0,38% | - |
| 16.09.2024 | 92,55 | 92,85 | 91,70 | 92,30 | -0,27% | - |
| 13.09.2024 | 91,25 | 92,75 | 91,00 | 92,55 | 1,48% | 15,00 |
| 12.09.2024 | 90,25 | 91,30 | 89,10 | 91,20 | 1,11% | 40,00 |
| 11.09.2024 | 90,55 | 90,90 | 89,05 | 90,20 | -0,66% | - |
| 10.09.2024 | 90,40 | 90,90 | 89,05 | 90,80 | 0,28% | - |
| 09.09.2024 | 89,30 | 90,55 | 88,80 | 90,55 | 1,51% | - |
| 06.09.2024 | 89,20 | 90,70 | 88,65 | 89,20 | -0,11% | - |
| 05.09.2024 | 91,70 | 91,75 | 89,10 | 89,30 | -2,67% | - |
| 04.09.2024 | 91,20 | 91,95 | 89,40 | 91,75 | 0,05% | - |
| 03.09.2024 | 92,05 | 92,80 | 91,60 | 91,70 | -0,38% | - |
| 02.09.2024 | 92,30 | 92,40 | 90,75 | 92,05 | -0,27% | - |
| 30.08.2024 | 91,30 | 92,65 | 91,00 | 92,30 | 1,21% | 57,00 |
| 29.08.2024 | 89,80 | 91,80 | 89,80 | 91,20 | 1,45% | - |
| 28.08.2024 | 89,30 | 90,60 | 89,30 | 89,90 | 0,67% | - |
| 27.08.2024 | 89,70 | 89,90 | 88,50 | 89,30 | -0,45% | 12,00 |
| 26.08.2024 | 89,15 | 89,90 | 88,95 | 89,70 | 0,67% | 150,00 |
| 23.08.2024 | 87,50 | 89,20 | 85,90 | 89,10 | 2,06% | - |
| 22.08.2024 | 86,50 | 87,95 | 85,90 | 87,30 | 0,69% | - |
| 21.08.2024 | 87,05 | 88,35 | 86,00 | 86,70 | -0,40% | - |
| 20.08.2024 | 78,20 | 88,95 | 78,20 | 87,05 | 11,32% | 406,00 |
| 19.08.2024 | 77,30 | 78,90 | 77,25 | 78,20 | 1,10% | - |
| 16.08.2024 | 77,90 | 78,00 | 76,95 | 77,35 | -0,71% | - |
| 15.08.2024 | 78,75 | 79,00 | 77,65 | 77,90 | -1,08% | - |
| 14.08.2024 | 78,60 | 79,25 | 78,20 | 78,75 | 0,19% | - |
| 13.08.2024 | 78,55 | 78,85 | 78,10 | 78,60 | 0,45% | - |
| 12.08.2024 | 78,50 | 79,45 | 78,25 | 78,25 | -0,32% | - |
| 09.08.2024 | 78,25 | 79,70 | 78,20 | 78,50 | 0,26% | - |
| 08.08.2024 | 78,05 | 79,10 | 78,05 | 78,30 | 0,51% | - |
| 07.08.2024 | 77,80 | 79,05 | 77,20 | 77,90 | 0,26% | - |
| 06.08.2024 | 77,70 | 78,95 | 77,60 | 77,70 | -0,13% | - |
| 05.08.2024 | 78,35 | 78,65 | 76,90 | 77,80 | -0,58% | - |
| 02.08.2024 | 79,50 | 81,10 | 78,05 | 78,25 | -2,43% | 13,00 |
| 01.08.2024 | 80,90 | 81,60 | 80,00 | 80,20 | -0,87% | - |
| 31.07.2024 | 80,45 | 81,15 | 79,75 | 80,90 | 0,68% | - |
| 30.07.2024 | 79,45 | 80,85 | 78,75 | 80,35 | 1,13% | - |
| 29.07.2024 | 81,00 | 81,20 | 79,25 | 79,45 | -2,03% | - |
| 26.07.2024 | 80,50 | 81,25 | 80,05 | 81,10 | 0,75% | - |
| 25.07.2024 | 80,70 | 80,95 | 79,45 | 80,50 | -0,37% | - |
| 24.07.2024 | 79,85 | 81,05 | 79,55 | 80,80 | 0,62% | - |
| 23.07.2024 | 80,15 | 80,55 | 79,35 | 80,30 | 0,19% | - |
| 22.07.2024 | 79,20 | 80,35 | 79,20 | 80,15 | 1,20% | - |
| 19.07.2024 | 79,50 | 79,60 | 77,85 | 79,20 | -0,50% | - |
| 18.07.2024 | 80,00 | 80,15 | 78,65 | 79,60 | -0,50% | - |
| 17.07.2024 | 79,85 | 80,15 | 79,45 | 80,00 | 0,19% | - |
| 16.07.2024 | 80,30 | 80,45 | 79,10 | 79,85 | -0,56% | - |
| 15.07.2024 | 80,90 | 81,00 | 79,75 | 80,30 | -0,74% | - |
| 12.07.2024 | 80,00 | 81,00 | 79,40 | 80,90 | 1,19% | - |
| 11.07.2024 | 78,85 | 79,95 | 78,25 | 79,95 | 1,40% | - |
| 10.07.2024 | 80,25 | 80,30 | 78,35 | 78,85 | -1,74% | - |
| 09.07.2024 | 79,75 | 80,35 | 79,65 | 80,25 | 0,63% | - |
| 08.07.2024 | 80,65 | 80,95 | 79,70 | 79,75 | -1,12% | - |