266,250€
-2,47%
Echtzeit-Aktienkurs Huber & Suhner AG
Bid:
Ask:
Aktienkurse zur Huber & Suhner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 271,50 | 276,25 | 265,00 | 265,75 | -2,66% | 7,00 |
| 17.06.2026 | 263,75 | 276,00 | 263,75 | 273,00 | 2,34% | 35,00 |
| 16.06.2026 | 281,25 | 281,25 | 263,50 | 266,75 | -4,99% | 8,00 |
| 15.06.2026 | 285,75 | 295,50 | 279,25 | 280,75 | 0,00% | - |
| 12.06.2026 | 278,50 | 281,00 | 275,50 | 280,75 | 3,98% | 183,00 |
| 11.06.2026 | 265,00 | 275,50 | 265,00 | 270,00 | 1,41% | - |
| 10.06.2026 | 269,25 | 273,75 | 260,75 | 266,25 | -5,08% | - |
| 09.06.2026 | 281,50 | 282,25 | 280,50 | 280,50 | 0,00% | - |
| 08.06.2026 | 241,25 | 285,50 | 241,25 | 280,50 | -1,58% | 83,00 |
| 05.06.2026 | 304,50 | 304,50 | 283,00 | 285,00 | -4,52% | 45,00 |
| 04.06.2026 | 307,25 | 310,50 | 294,00 | 298,50 | -3,32% | 50,00 |
| 03.06.2026 | 308,25 | 312,00 | 306,50 | 308,75 | 1,65% | 12,00 |
| 02.06.2026 | 290,75 | 304,50 | 289,00 | 303,75 | 4,65% | - |
| 01.06.2026 | 290,25 | 295,75 | 285,75 | 290,25 | -0,68% | - |
| 29.05.2026 | 295,00 | 295,00 | 288,50 | 292,25 | -0,34% | - |
| 28.05.2026 | 284,00 | 297,00 | 284,00 | 293,25 | -0,85% | - |
| 27.05.2026 | 297,50 | 300,25 | 294,75 | 295,75 | 1,46% | - |
| 26.05.2026 | 297,75 | 297,75 | 289,75 | 291,50 | -2,10% | - |
| 25.05.2026 | 289,00 | 298,75 | 289,00 | 297,75 | 3,84% | - |
| 22.05.2026 | 280,75 | 287,00 | 277,50 | 286,75 | 3,80% | 1,00 |
| 21.05.2026 | 284,25 | 284,25 | 275,00 | 276,25 | -3,49% | 1,00 |
| 20.05.2026 | 282,75 | 287,75 | 280,00 | 286,25 | -0,35% | - |
| 19.05.2026 | 301,75 | 306,75 | 287,00 | 287,25 | -7,26% | 5,00 |
| 18.05.2026 | 307,75 | 314,75 | 307,25 | 309,75 | 0,16% | - |
| 15.05.2026 | 312,00 | 314,00 | 303,75 | 309,25 | -1,75% | - |
| 14.05.2026 | 314,00 | 315,00 | 313,75 | 314,75 | 1,94% | - |
| 13.05.2026 | 309,00 | 314,00 | 305,50 | 308,75 | -0,80% | 11,00 |
| 12.05.2026 | 306,50 | 312,00 | 303,00 | 311,25 | 6,23% | 1,00 |
| 11.05.2026 | 288,75 | 293,00 | 288,75 | 293,00 | 1,21% | - |
| 08.05.2026 | 295,00 | 298,50 | 285,00 | 289,50 | -1,95% | - |
| 07.05.2026 | 293,00 | 297,50 | 289,25 | 295,25 | 2,34% | 11,00 |
| 06.05.2026 | 253,25 | 300,75 | 252,00 | 288,50 | 14,94% | 33,00 |
| 05.05.2026 | 251,00 | 252,50 | 244,25 | 251,00 | -0,50% | 1,00 |
| 04.05.2026 | 248,25 | 256,00 | 247,50 | 252,25 | 1,92% | - |
| 30.04.2026 | 240,75 | 251,75 | 239,00 | 247,50 | 2,70% | - |
| 29.04.2026 | 235,50 | 241,00 | 235,25 | 241,00 | -0,52% | - |
| 28.04.2026 | 242,50 | 243,50 | 240,25 | 242,25 | 0,52% | - |
| 27.04.2026 | 243,75 | 245,25 | 239,50 | 241,00 | -1,23% | - |
| 24.04.2026 | 246,25 | 247,00 | 240,25 | 244,00 | -1,61% | 1,00 |
| 23.04.2026 | 247,00 | 249,75 | 247,00 | 248,00 | -2,07% | - |
| 22.04.2026 | 242,50 | 254,75 | 242,50 | 253,25 | 4,76% | 12,00 |
| 21.04.2026 | 238,75 | 243,50 | 238,00 | 241,75 | 2,98% | - |
| 20.04.2026 | 235,25 | 235,25 | 232,75 | 234,75 | 1,51% | - |
| 17.04.2026 | 226,75 | 232,25 | 226,75 | 231,25 | 2,44% | - |
| 16.04.2026 | 223,25 | 226,50 | 223,25 | 225,75 | 0,11% | 2,00 |
| 15.04.2026 | 224,75 | 225,50 | 221,75 | 225,50 | -0,11% | - |
| 14.04.2026 | 221,00 | 225,75 | 221,00 | 225,75 | 3,56% | - |
| 13.04.2026 | 213,75 | 220,00 | 213,75 | 218,00 | -0,11% | 2,00 |
| 10.04.2026 | 211,00 | 218,50 | 211,00 | 218,25 | 5,31% | 150,00 |
| 09.04.2026 | 208,75 | 210,00 | 207,25 | 207,25 | 4,46% | - |
| 02.04.2026 | 200,15 | 200,15 | 194,00 | 198,40 | -1,12% | - |
| 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% | - |