175,800€
-2,77%
Echtzeit-Aktienkurs HUBER+SUHNER NA SF-,25
Bid:
Ask:
Aktienkurse zur HUBER+SUHNER NA SF-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.06.2026 | 245,75 | 247,25 | 237,00 | 237,00 | -4,24% | - |
| 25.06.2026 | 253,00 | 257,75 | 246,75 | 247,50 | -1,98% | - |
| 24.06.2026 | 257,00 | 260,50 | 251,25 | 252,50 | -1,66% | 13,00 |
| 23.06.2026 | 269,00 | 269,00 | 256,00 | 256,75 | -5,26% | 10,00 |
| 22.06.2026 | 261,00 | 271,50 | 259,00 | 271,00 | 2,65% | 4,00 |
| 19.06.2026 | 266,00 | 266,00 | 263,25 | 264,00 | -0,66% | - |
| 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% | - |