114,900€
-0,43%
Echtzeit-Aktienkurs HUBER+SUHNER NA SF-,25
Bid:
Ask:
Aktienkurse zur HUBER+SUHNER NA SF-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 115,60 | 116,10 | 114,60 | 114,90 | -0,43% | - |
| 14.08.2025 | 117,40 | 117,40 | 115,00 | 115,40 | -1,87% | - |
| 13.08.2025 | 119,60 | 119,80 | 117,30 | 117,60 | -1,67% | - |
| 12.08.2025 | 117,60 | 119,60 | 117,50 | 119,60 | 1,70% | - |
| 11.08.2025 | 118,80 | 119,10 | 117,00 | 117,60 | -0,93% | 1,00 |
| 08.08.2025 | 117,30 | 118,80 | 116,90 | 118,70 | 1,19% | 30,00 |
| 07.08.2025 | 116,70 | 118,40 | 115,80 | 117,30 | 1,30% | - |
| 06.08.2025 | 117,40 | 117,90 | 115,60 | 115,80 | -1,03% | 3,00 |
| 05.08.2025 | 114,50 | 118,10 | 114,50 | 117,00 | 2,18% | 11,00 |
| 04.08.2025 | 116,40 | 116,80 | 109,20 | 114,50 | -1,55% | 6,00 |
| 01.08.2025 | 117,50 | 117,70 | 116,00 | 116,30 | -1,19% | - |
| 31.07.2025 | 117,30 | 121,00 | 117,10 | 117,70 | 0,68% | 1,00 |
| 30.07.2025 | 98,60 | 118,00 | 98,50 | 116,90 | 18,68% | 9,00 |
| 29.07.2025 | 98,30 | 99,00 | 97,85 | 98,50 | 0,15% | - |
| 28.07.2025 | 97,20 | 99,05 | 96,35 | 98,35 | 2,13% | - |
| 25.07.2025 | 95,50 | 96,40 | 94,75 | 96,30 | 0,73% | - |
| 24.07.2025 | 95,85 | 96,35 | 95,15 | 95,60 | -0,26% | - |
| 23.07.2025 | 95,50 | 96,35 | 94,80 | 95,85 | 0,42% | - |
| 22.07.2025 | 96,15 | 96,50 | 95,05 | 95,45 | -0,83% | - |
| 21.07.2025 | 96,70 | 97,55 | 96,15 | 96,25 | -0,47% | - |
| 18.07.2025 | 97,55 | 97,70 | 96,40 | 96,70 | -0,62% | - |
| 17.07.2025 | 96,10 | 97,45 | 95,55 | 97,30 | 1,35% | - |
| 16.07.2025 | 95,25 | 96,50 | 94,95 | 96,00 | 0,79% | - |
| 15.07.2025 | 95,50 | 96,35 | 95,15 | 95,25 | -0,37% | - |
| 14.07.2025 | 95,50 | 96,75 | 94,80 | 95,60 | -1,19% | - |
| 11.07.2025 | 96,15 | 97,05 | 95,75 | 96,75 | 0,73% | - |
| 10.07.2025 | 94,00 | 96,25 | 93,40 | 96,05 | 2,29% | - |
| 09.07.2025 | 93,30 | 94,10 | 92,90 | 93,90 | 0,64% | - |
| 08.07.2025 | 92,90 | 93,40 | 92,35 | 93,30 | 0,54% | - |
| 07.07.2025 | 92,00 | 93,25 | 92,00 | 92,80 | 0,81% | - |
| 04.07.2025 | 93,05 | 93,15 | 91,60 | 92,05 | -0,97% | - |
| 03.07.2025 | 93,80 | 94,50 | 92,80 | 92,95 | -0,91% | - |
| 02.07.2025 | 93,40 | 94,00 | 92,65 | 93,80 | 0,43% | - |
| 01.07.2025 | 94,90 | 95,30 | 93,10 | 93,40 | -1,68% | - |
| 30.06.2025 | 94,80 | 95,25 | 94,30 | 95,00 | 0,32% | - |
| 27.06.2025 | 94,40 | 95,00 | 93,95 | 94,70 | 0,21% | - |
| 26.06.2025 | 92,95 | 94,50 | 92,50 | 94,50 | 1,72% | - |
| 25.06.2025 | 93,50 | 94,40 | 92,80 | 92,90 | -0,64% | - |
| 24.06.2025 | 93,70 | 94,55 | 92,75 | 93,50 | 0,32% | - |
| 23.06.2025 | 92,65 | 93,50 | 92,10 | 93,20 | 0,43% | - |
| 20.06.2025 | 93,00 | 94,05 | 92,45 | 92,80 | 0,11% | - |
| 19.06.2025 | 91,85 | 92,90 | 91,00 | 92,70 | 0,93% | - |
| 18.06.2025 | 91,00 | 91,90 | 91,00 | 91,85 | 0,93% | - |
| 17.06.2025 | 90,50 | 91,60 | 90,15 | 91,00 | 0,55% | - |
| 16.06.2025 | 89,95 | 91,00 | 89,75 | 90,50 | 0,72% | - |
| 13.06.2025 | 91,30 | 91,50 | 89,65 | 89,85 | -1,59% | - |
| 12.06.2025 | 90,45 | 92,40 | 90,15 | 91,30 | 0,94% | - |
| 11.06.2025 | 89,65 | 92,00 | 89,65 | 90,45 | 0,56% | - |
| 10.06.2025 | 90,65 | 90,65 | 89,55 | 89,95 | -0,22% | - |
| 09.06.2025 | 90,30 | 90,35 | 89,90 | 90,15 | -0,28% | - |
| 06.06.2025 | 86,20 | 91,30 | 86,15 | 90,40 | 5,06% | 105,00 |
| 05.06.2025 | 86,30 | 87,55 | 85,65 | 86,05 | -0,35% | - |
| 04.06.2025 | 85,20 | 86,45 | 85,00 | 86,35 | 1,35% | - |
| 03.06.2025 | 84,50 | 85,30 | 84,45 | 85,20 | 0,47% | - |
| 02.06.2025 | 84,75 | 85,45 | 84,00 | 84,80 | -0,47% | - |
| 30.05.2025 | 83,65 | 86,30 | 83,65 | 85,20 | 1,85% | - |
| 29.05.2025 | 84,75 | 86,35 | 83,20 | 83,65 | -0,83% | - |
| 28.05.2025 | 84,65 | 85,00 | 83,85 | 84,35 | -0,35% | - |
| 27.05.2025 | 85,30 | 85,30 | 84,50 | 84,65 | -0,76% | - |
| 26.05.2025 | 84,65 | 85,50 | 83,45 | 85,30 | 1,61% | - |
| 23.05.2025 | 84,65 | 84,85 | 82,60 | 83,95 | -0,83% | - |
| 22.05.2025 | 84,20 | 84,80 | 83,70 | 84,65 | 0,53% | - |
| 21.05.2025 | 85,15 | 85,40 | 83,60 | 84,20 | -1,12% | - |
| 20.05.2025 | 83,70 | 85,45 | 83,45 | 85,15 | 1,49% | - |
| 19.05.2025 | 83,70 | 84,00 | 82,60 | 83,90 | 0,24% | - |
| 16.05.2025 | 84,00 | 84,10 | 82,65 | 83,70 | -0,36% | - |
| 15.05.2025 | 82,15 | 84,00 | 81,95 | 84,00 | 2,25% | - |
| 14.05.2025 | 81,70 | 82,55 | 81,05 | 82,15 | 0,43% | - |
| 13.05.2025 | 81,00 | 81,90 | 80,80 | 81,80 | 0,99% | - |
| 12.05.2025 | 79,75 | 81,10 | 79,65 | 81,00 | 1,57% | - |
| 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% | - |