151,700€
0,53%
Echtzeit-Aktienkurs HUBER+SUHNER NA SF-,25
Bid:
Ask:
Aktienkurse zur HUBER+SUHNER NA SF-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 151,20 | 153,20 | 150,40 | 151,10 | 0,13% | 13,00 |
| 14.10.2025 | 151,10 | 151,20 | 150,80 | 150,90 | 0,27% | - |
| 13.10.2025 | 152,10 | 153,30 | 150,00 | 150,50 | -0,92% | 250,00 |
| 10.10.2025 | 154,70 | 154,90 | 151,70 | 151,90 | -2,32% | - |
| 09.10.2025 | 154,20 | 156,50 | 154,10 | 155,50 | 0,91% | - |
| 08.10.2025 | 152,10 | 154,40 | 151,50 | 154,10 | 0,39% | - |
| 07.10.2025 | 154,10 | 154,80 | 152,60 | 153,50 | 0,26% | - |
| 06.10.2025 | 151,60 | 153,30 | 150,60 | 153,10 | 1,86% | 10,00 |
| 03.10.2025 | 151,10 | 151,50 | 149,60 | 150,30 | -0,13% | - |
| 02.10.2025 | 146,40 | 150,50 | 145,80 | 150,50 | 3,44% | 22,00 |
| 01.10.2025 | 145,70 | 146,60 | 144,10 | 145,50 | 0,14% | - |
| 30.09.2025 | 151,10 | 151,40 | 141,00 | 145,30 | -3,90% | - |
| 29.09.2025 | 155,30 | 157,80 | 149,80 | 151,20 | -2,58% | - |
| 26.09.2025 | 156,70 | 158,10 | 155,20 | 155,20 | -0,45% | - |
| 25.09.2025 | 158,30 | 158,40 | 155,20 | 155,90 | -1,52% | - |
| 24.09.2025 | 155,20 | 160,20 | 155,20 | 158,30 | 1,47% | - |
| 23.09.2025 | 153,40 | 156,10 | 153,10 | 156,00 | 1,89% | 2,00 |
| 22.09.2025 | 150,70 | 153,30 | 150,60 | 153,10 | 2,13% | - |
| 19.09.2025 | 150,90 | 151,40 | 148,90 | 149,90 | 0,00% | - |
| 18.09.2025 | 146,40 | 150,90 | 146,10 | 149,90 | 2,53% | - |
| 17.09.2025 | 146,20 | 147,60 | 145,00 | 146,20 | -0,81% | - |
| 16.09.2025 | 146,50 | 149,20 | 146,40 | 147,40 | 0,61% | 62,00 |
| 15.09.2025 | 144,80 | 146,70 | 143,60 | 146,50 | 0,27% | - |
| 12.09.2025 | 146,20 | 146,50 | 143,60 | 146,10 | 0,07% | - |
| 11.09.2025 | 144,60 | 146,20 | 143,70 | 146,00 | 0,83% | - |
| 10.09.2025 | 145,10 | 146,20 | 143,80 | 144,80 | 0,49% | 80,00 |
| 09.09.2025 | 144,10 | 145,30 | 143,70 | 144,10 | 0,56% | 43,00 |
| 08.09.2025 | 139,10 | 143,30 | 138,90 | 143,30 | 3,32% | - |
| 05.09.2025 | 135,70 | 139,90 | 135,70 | 138,70 | 2,14% | 10,00 |
| 04.09.2025 | 133,00 | 136,00 | 132,10 | 135,80 | 2,34% | 80,00 |
| 03.09.2025 | 130,20 | 132,80 | 129,80 | 132,70 | 1,92% | 80,00 |
| 02.09.2025 | 127,50 | 135,00 | 127,50 | 130,20 | 1,64% | - |
| 01.09.2025 | 128,80 | 129,40 | 126,90 | 128,10 | -0,62% | 4,00 |
| 29.08.2025 | 126,40 | 130,30 | 125,90 | 128,90 | 1,98% | - |
| 28.08.2025 | 117,70 | 126,80 | 117,30 | 126,40 | 7,48% | 5,00 |
| 27.08.2025 | 116,20 | 117,90 | 115,60 | 117,60 | 1,20% | - |
| 26.08.2025 | 115,30 | 119,20 | 114,90 | 116,20 | 0,78% | - |
| 25.08.2025 | 115,30 | 116,20 | 114,40 | 115,30 | 0,00% | - |
| 22.08.2025 | 113,30 | 115,70 | 113,20 | 115,30 | 1,59% | - |
| 21.08.2025 | 115,80 | 116,20 | 113,20 | 113,50 | -1,99% | 140,00 |
| 20.08.2025 | 117,70 | 118,30 | 115,40 | 115,80 | -1,61% | - |
| 19.08.2025 | 115,00 | 126,20 | 114,70 | 117,70 | 2,26% | 20,00 |
| 18.08.2025 | 115,10 | 115,20 | 114,00 | 115,10 | 0,17% | - |
| 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% | - |