182,900€
-0,33%
Echtzeit-Aktienkurs Huber & Suhner AG
Bid:
Ask:
Aktienkurse zur Huber & Suhner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 183,50 | 183,50 | 182,90 | 182,90 | -0,33% | - |
| 12.11.2026 | 189,40 | 189,80 | 182,00 | 183,50 | -2,13% | - |
| 11.11.2026 | 178,40 | 187,60 | 178,20 | 187,50 | 3,88% | - |
| 10.11.2026 | 177,30 | 182,10 | 176,60 | 180,50 | 1,98% | - |
| 09.11.2026 | 169,20 | 177,20 | 168,70 | 177,00 | 4,49% | - |
| 06.11.2026 | 165,30 | 172,90 | 165,00 | 169,40 | 1,26% | - |
| 05.11.2026 | 171,30 | 174,90 | 167,20 | 167,30 | -3,57% | - |
| 04.11.2026 | 178,20 | 180,60 | 173,00 | 173,50 | -3,18% | - |
| 03.11.2026 | 176,20 | 180,90 | 175,10 | 179,20 | 0,79% | - |
| 02.11.2026 | 176,80 | 178,80 | 174,30 | 177,80 | 0,85% | - |
| 30.10.2026 | 182,80 | 182,80 | 174,50 | 176,30 | -3,87% | - |
| 29.10.2026 | 183,80 | 185,20 | 181,10 | 183,40 | 0,33% | 5,00 |
| 28.10.2026 | 176,30 | 186,40 | 175,20 | 182,80 | 4,58% | - |
| 27.10.2026 | 170,80 | 175,10 | 170,30 | 174,80 | 2,46% | - |
| 26.10.2026 | 168,60 | 171,10 | 166,90 | 170,60 | 1,79% | - |
| 23.10.2026 | 168,60 | 171,00 | 167,10 | 167,60 | -1,18% | 8,00 |
| 22.10.2026 | 177,00 | 177,30 | 169,10 | 169,60 | -5,25% | - |
| 21.10.2026 | 175,00 | 181,30 | 174,70 | 179,00 | 2,17% | 1,00 |
| 20.10.2026 | 166,80 | 176,20 | 165,60 | 175,20 | 4,85% | 29,00 |
| 19.10.2026 | 170,70 | 172,10 | 166,20 | 167,10 | -3,35% | 11,00 |
| 16.10.2026 | 174,40 | 178,30 | 172,30 | 172,90 | -0,17% | - |
| 15.10.2026 | 186,30 | 186,30 | 172,70 | 173,20 | -7,18% | - |
| 14.10.2026 | 189,80 | 191,50 | 186,60 | 186,60 | -1,17% | - |
| 13.10.2026 | 189,40 | 192,90 | 184,30 | 188,80 | -0,42% | - |
| 12.10.2026 | 191,10 | 192,40 | 188,90 | 189,60 | 0,80% | - |
| 09.10.2026 | 191,90 | 192,50 | 186,10 | 188,10 | -1,83% | - |
| 08.10.2026 | 196,00 | 196,00 | 190,30 | 191,60 | -2,24% | - |
| 07.10.2026 | 197,20 | 198,00 | 192,40 | 196,00 | 0,20% | - |
| 06.10.2026 | 199,50 | 200,55 | 194,90 | 195,60 | -1,95% | - |
| 05.10.2026 | 200,75 | 201,75 | 197,00 | 199,50 | -0,32% | - |
| 02.10.2026 | 195,00 | 201,75 | 193,70 | 200,15 | 3,28% | - |
| 01.10.2026 | 184,70 | 194,60 | 183,80 | 193,80 | 4,76% | - |
| 30.09.2026 | 195,00 | 195,10 | 184,80 | 185,00 | -4,05% | - |
| 29.09.2026 | 188,40 | 195,50 | 188,00 | 192,80 | -0,92% | - |
| 28.09.2026 | 197,10 | 197,80 | 191,40 | 194,60 | -1,92% | - |
| 25.09.2026 | 192,20 | 201,00 | 191,90 | 198,40 | 2,37% | 15,00 |
| 24.09.2026 | 196,60 | 199,95 | 191,40 | 193,80 | -1,32% | - |
| 23.09.2026 | 195,20 | 200,50 | 194,90 | 196,40 | 0,82% | - |
| 22.09.2026 | 188,70 | 195,00 | 185,50 | 194,80 | 3,18% | - |
| 21.09.2026 | 177,60 | 190,40 | 177,30 | 188,80 | 7,46% | - |
| 18.09.2026 | 181,20 | 183,60 | 173,70 | 175,70 | -3,51% | - |
| 17.09.2026 | 177,10 | 185,10 | 177,10 | 182,10 | 2,53% | - |
| 16.09.2026 | 175,00 | 179,70 | 175,00 | 177,60 | 1,60% | - |
| 15.09.2026 | 173,10 | 176,40 | 172,90 | 174,80 | 0,23% | - |
| 14.09.2026 | 182,70 | 184,10 | 173,80 | 174,40 | -4,75% | 136,00 |
| 11.09.2026 | 179,10 | 183,40 | 179,10 | 183,10 | 2,18% | - |
| 10.09.2026 | 183,50 | 184,70 | 177,50 | 179,20 | -2,34% | - |
| 09.09.2026 | 184,10 | 185,20 | 181,30 | 183,50 | -0,92% | 68,00 |
| 08.09.2026 | 183,40 | 185,50 | 180,50 | 185,20 | 0,98% | - |
| 07.09.2026 | 174,30 | 183,70 | 174,00 | 183,40 | 5,04% | - |
| 04.09.2026 | 175,90 | 177,30 | 172,40 | 174,60 | 0,00% | 70,00 |
| 03.09.2026 | 174,70 | 175,90 | 173,70 | 174,60 | -0,11% | - |
| 02.09.2026 | 172,90 | 175,20 | 171,70 | 174,80 | 0,98% | - |
| 01.09.2026 | 177,50 | 177,50 | 171,60 | 173,10 | -3,40% | - |
| 31.08.2026 | 183,00 | 184,40 | 179,10 | 179,20 | -2,61% | - |
| 28.08.2026 | 181,30 | 189,20 | 181,30 | 184,00 | 1,66% | - |
| 27.08.2026 | 177,30 | 184,70 | 177,30 | 181,00 | 2,03% | 2,00 |
| 26.08.2026 | 175,90 | 179,50 | 175,20 | 177,40 | -0,22% | 2,00 |
| 25.08.2026 | 172,90 | 179,60 | 172,90 | 177,80 | 3,49% | - |
| 24.08.2026 | 175,50 | 177,20 | 171,50 | 171,80 | -2,16% | - |
| 21.08.2026 | 180,90 | 182,80 | 175,60 | 175,60 | -2,88% | 1,00 |
| 20.08.2026 | 188,40 | 196,60 | 178,50 | 180,80 | -4,03% | 87,00 |
| 19.08.2026 | 192,70 | 199,50 | 188,30 | 188,40 | -1,88% | - |
| 18.08.2026 | 215,75 | 216,50 | 191,30 | 192,00 | -11,11% | - |
| 17.08.2026 | 218,25 | 223,25 | 212,75 | 216,00 | -1,03% | - |
| 14.08.2026 | 224,50 | 224,75 | 215,75 | 218,25 | -2,35% | - |
| 13.08.2026 | 221,50 | 223,75 | 217,00 | 223,50 | 0,68% | - |
| 12.08.2026 | 216,00 | 223,00 | 216,00 | 222,00 | 2,66% | - |
| 11.08.2026 | 213,25 | 217,75 | 211,50 | 216,25 | 2,25% | - |
| 10.08.2026 | 211,50 | 217,00 | 211,00 | 211,50 | 0,59% | - |
| 07.08.2026 | 213,50 | 215,50 | 210,25 | 210,25 | -1,75% | 50,00 |
| 06.08.2026 | 212,00 | 214,50 | 209,00 | 214,00 | 1,54% | - |
| 05.08.2026 | 212,00 | 215,25 | 210,75 | 210,75 | 2,80% | - |
| 04.08.2026 | 205,00 | 205,50 | 205,00 | 205,00 | 0,12% | - |
| 03.08.2026 | 203,75 | 207,50 | 199,70 | 204,75 | 0,74% | 50,00 |
| 31.07.2026 | 205,25 | 211,50 | 202,75 | 203,25 | -1,09% | 15,00 |
| 30.07.2026 | 193,80 | 206,00 | 193,80 | 205,50 | 5,38% | 85,00 |
| 29.07.2026 | 198,00 | 198,90 | 194,00 | 195,00 | -1,52% | - |
| 28.07.2026 | 199,85 | 200,25 | 195,70 | 198,00 | 0,00% | 32,00 |
| 27.07.2026 | 203,25 | 204,25 | 197,60 | 198,00 | -2,58% | 35,00 |
| 24.07.2026 | 204,25 | 205,00 | 201,75 | 203,25 | -0,73% | - |
| 23.07.2026 | 208,75 | 215,75 | 202,25 | 204,75 | -0,24% | - |
| 22.07.2026 | 207,25 | 208,25 | 204,75 | 205,25 | 0,00% | - |
| 21.07.2026 | 201,25 | 206,00 | 201,25 | 205,25 | 3,98% | - |
| 20.07.2026 | 201,50 | 203,75 | 197,20 | 197,40 | -2,40% | - |
| 17.07.2026 | 203,00 | 203,75 | 197,90 | 202,25 | -1,70% | - |
| 16.07.2026 | 215,75 | 216,75 | 205,25 | 205,75 | -4,52% | - |
| 15.07.2026 | 218,75 | 223,00 | 212,75 | 215,50 | -1,26% | - |
| 14.07.2026 | 209,50 | 219,50 | 209,50 | 218,25 | 3,56% | - |
| 13.07.2026 | 210,00 | 213,25 | 206,75 | 210,75 | 0,12% | - |
| 10.07.2026 | 210,25 | 212,50 | 208,50 | 210,50 | 0,00% | - |
| 09.07.2026 | 209,75 | 217,00 | 209,00 | 210,50 | 1,08% | 20,00 |
| 08.07.2026 | 209,00 | 211,75 | 205,50 | 208,25 | -2,34% | 45,00 |
| 07.07.2026 | 226,75 | 226,75 | 211,75 | 213,25 | -6,06% | - |
| 06.07.2026 | 238,25 | 238,25 | 220,75 | 227,00 | -4,62% | 7,00 |
| 03.07.2026 | 239,00 | 241,25 | 235,00 | 238,00 | -2,86% | 1,00 |
| 02.07.2026 | 241,75 | 245,50 | 232,75 | 245,00 | 0,82% | - |
| 01.07.2026 | 242,25 | 247,25 | 238,75 | 243,00 | 0,52% | - |
| 30.06.2026 | 235,50 | 242,50 | 234,25 | 241,75 | 3,20% | 60,00 |
| 29.06.2026 | 239,00 | 242,50 | 232,25 | 234,25 | -1,16% | - |