75,136CHF
-1,40%
Echtzeit-Aktienkurs Huber & Suhner AG
Bid:
Ask:
Aktienkurse zur Huber & Suhner AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 75,80 | 76,30 | 74,80 | 76,30 | 0,13% | 85.629,00 |
30.05.2024 | 76,10 | 76,40 | 75,70 | 76,20 | -0,39% | 16.796,00 |
29.05.2024 | 77,20 | 77,60 | 76,30 | 76,50 | -1,03% | 18.316,00 |
28.05.2024 | 78,80 | 78,80 | 77,30 | 77,30 | -0,64% | 18.161,00 |
27.05.2024 | 79,20 | 79,20 | 77,50 | 77,80 | -0,89% | 10.110,00 |
24.05.2024 | 77,80 | 79,00 | 77,50 | 78,50 | 0,13% | 14.889,00 |
23.05.2024 | 77,90 | 78,90 | 77,90 | 78,40 | 0,77% | 26.681,00 |
22.05.2024 | 76,30 | 77,80 | 76,20 | 77,80 | 1,57% | 28.846,00 |
21.05.2024 | 76,00 | 76,80 | 75,80 | 76,60 | 0,27% | 11.540,00 |
20.05.2024 | 76,51 | 76,56 | 76,35 | 76,39 | 0,52% | - |
17.05.2024 | 77,20 | 77,40 | 76,00 | 76,00 | -1,04% | 14.517,00 |
16.05.2024 | 77,40 | 77,50 | 76,60 | 76,80 | -0,65% | 10.510,00 |
15.05.2024 | 77,50 | 77,60 | 76,40 | 77,30 | -0,26% | 15.926,00 |
14.05.2024 | 77,50 | 78,10 | 76,60 | 77,50 | 0,00% | 19.660,00 |
13.05.2024 | 76,90 | 77,50 | 76,80 | 77,50 | 0,52% | 12.645,00 |
10.05.2024 | 77,50 | 77,50 | 77,00 | 77,10 | 0,02% | 13.524,00 |
09.05.2024 | 76,57 | 77,08 | 76,57 | 77,08 | 0,11% | - |
08.05.2024 | 76,40 | 77,00 | 75,80 | 77,00 | 1,05% | 28.310,00 |
07.05.2024 | 75,60 | 76,40 | 75,10 | 76,20 | 1,60% | 35.754,00 |
06.05.2024 | 74,60 | 75,20 | 74,40 | 75,00 | 0,27% | 8.640,00 |
03.05.2024 | 74,20 | 75,00 | 73,90 | 74,80 | 0,81% | 13.293,00 |
02.05.2024 | 74,00 | 74,80 | 73,20 | 74,20 | 0,95% | 20.995,00 |
30.04.2024 | 75,20 | 75,20 | 73,10 | 73,50 | -2,78% | 15.703,00 |
29.04.2024 | 75,10 | 75,60 | 74,30 | 75,60 | 0,67% | 20.386,00 |
26.04.2024 | 73,90 | 75,30 | 73,20 | 75,10 | 2,74% | 28.965,00 |
25.04.2024 | 74,90 | 74,90 | 72,60 | 73,10 | -1,22% | 14.442,00 |
24.04.2024 | 73,90 | 74,70 | 73,30 | 74,00 | 1,09% | 14.520,00 |
23.04.2024 | 72,70 | 73,90 | 71,80 | 73,20 | 1,10% | 23.134,00 |
22.04.2024 | 73,30 | 74,00 | 72,40 | 72,40 | 0,28% | 17.325,00 |
19.04.2024 | 70,50 | 72,20 | 69,80 | 72,20 | 1,98% | 21.728,00 |
18.04.2024 | 70,70 | 70,80 | 70,20 | 70,80 | 0,57% | 16.300,00 |
17.04.2024 | 70,50 | 71,10 | 70,30 | 70,40 | -0,14% | 13.925,00 |
16.04.2024 | 71,40 | 71,70 | 70,20 | 70,50 | -2,49% | 19.990,00 |
15.04.2024 | 72,00 | 72,60 | 71,00 | 72,30 | 0,00% | 25.113,00 |
12.04.2024 | 73,40 | 73,40 | 72,10 | 72,30 | -0,82% | 23.039,00 |
11.04.2024 | 73,30 | 74,20 | 72,70 | 72,90 | -1,35% | 26.378,00 |
10.04.2024 | 73,50 | 74,30 | 73,00 | 73,90 | 0,82% | 23.021,00 |
09.04.2024 | 74,30 | 74,50 | 73,30 | 73,30 | -1,21% | 14.426,00 |
08.04.2024 | 73,20 | 74,30 | 72,80 | 74,20 | 1,92% | 17.734,00 |
05.04.2024 | 73,30 | 73,40 | 72,60 | 72,80 | -1,49% | 12.996,00 |
04.04.2024 | 73,80 | 74,00 | 73,20 | 73,90 | 1,23% | 26.982,00 |
03.04.2024 | 73,00 | 73,10 | 71,60 | 73,00 | 0,14% | 21.792,00 |
02.04.2024 | 74,20 | 75,40 | 72,70 | 72,90 | -4,33% | 33.480,00 |
28.03.2024 | 76,00 | 76,40 | 74,70 | 76,20 | 0,93% | 28.928,00 |
27.03.2024 | 75,90 | 76,00 | 75,50 | 75,50 | -0,13% | 14.590,00 |
26.03.2024 | 75,50 | 75,80 | 74,60 | 75,60 | 0,13% | 22.882,00 |
25.03.2024 | 74,20 | 75,50 | 73,70 | 75,50 | 2,44% | 29.198,00 |
22.03.2024 | 74,60 | 74,80 | 73,70 | 73,70 | -1,21% | 18.535,00 |
21.03.2024 | 72,80 | 74,90 | 72,40 | 74,60 | 3,04% | 46.623,00 |
20.03.2024 | 72,10 | 72,70 | 71,50 | 72,40 | 0,28% | 13.077,00 |
19.03.2024 | 72,00 | 72,40 | 71,50 | 72,20 | 0,14% | 21.487,00 |
18.03.2024 | 73,00 | 73,00 | 72,10 | 72,10 | -0,96% | 14.982,00 |
15.03.2024 | 73,20 | 73,20 | 72,00 | 72,80 | -0,82% | 42.422,00 |
14.03.2024 | 74,00 | 74,00 | 72,80 | 73,40 | 0,82% | 19.472,00 |
13.03.2024 | 73,30 | 74,00 | 72,60 | 72,80 | 0,14% | 19.821,00 |
12.03.2024 | 72,10 | 72,90 | 71,50 | 72,70 | 1,39% | 25.997,00 |
11.03.2024 | 72,80 | 73,00 | 71,60 | 71,70 | -1,38% | 15.575,00 |
08.03.2024 | 73,40 | 73,40 | 72,30 | 72,70 | -0,14% | 31.464,00 |
07.03.2024 | 72,00 | 73,30 | 71,70 | 72,80 | 1,39% | 42.634,00 |
06.03.2024 | 69,20 | 72,00 | 68,20 | 71,80 | 1,70% | 43.874,00 |
05.03.2024 | 66,50 | 70,80 | 66,50 | 70,60 | 8,95% | 79.901,00 |
04.03.2024 | 64,70 | 64,80 | 63,80 | 64,80 | 0,78% | 15.114,00 |
01.03.2024 | 64,50 | 64,60 | 63,70 | 64,30 | 0,16% | 9.590,00 |
29.02.2024 | 63,30 | 64,90 | 63,30 | 64,20 | 0,47% | 25.308,00 |
28.02.2024 | 63,60 | 63,90 | 62,80 | 63,90 | 0,47% | 21.377,00 |
27.02.2024 | 64,30 | 64,30 | 62,60 | 63,60 | -0,47% | 15.067,00 |
26.02.2024 | 63,60 | 63,90 | 62,80 | 63,90 | 0,63% | 13.563,00 |
23.02.2024 | 63,50 | 63,50 | 62,60 | 63,50 | 0,00% | 14.803,00 |
22.02.2024 | 63,90 | 63,90 | 62,80 | 63,50 | 0,47% | 18.516,00 |
21.02.2024 | 64,30 | 64,50 | 62,70 | 63,20 | -0,16% | 18.061,00 |
20.02.2024 | 62,80 | 64,20 | 62,40 | 63,30 | 0,80% | 16.559,00 |
19.02.2024 | 62,90 | 63,30 | 62,40 | 62,80 | -0,95% | 12.468,00 |
16.02.2024 | 63,60 | 64,30 | 63,00 | 63,40 | 0,48% | 15.477,00 |
15.02.2024 | 62,80 | 63,60 | 62,60 | 63,10 | 2,44% | 28.489,00 |
14.02.2024 | 61,80 | 61,80 | 60,90 | 61,60 | 0,49% | 6.879,00 |
13.02.2024 | 61,90 | 62,00 | 61,00 | 61,30 | -0,65% | 11.207,00 |
12.02.2024 | 61,20 | 61,70 | 61,20 | 61,70 | 1,15% | 17.894,00 |
09.02.2024 | 61,00 | 61,50 | 60,60 | 61,00 | -0,16% | 23.970,00 |
08.02.2024 | 60,90 | 61,20 | 60,40 | 61,10 | -0,16% | 20.758,00 |
07.02.2024 | 61,40 | 61,80 | 61,00 | 61,20 | -0,97% | 15.791,00 |
06.02.2024 | 61,40 | 61,90 | 61,00 | 61,80 | 0,32% | 13.392,00 |
05.02.2024 | 62,10 | 62,40 | 61,10 | 61,60 | -0,65% | 14.907,00 |
02.02.2024 | 62,40 | 62,40 | 61,60 | 62,00 | 0,81% | 15.621,00 |
01.02.2024 | 62,00 | 62,30 | 61,00 | 61,50 | -0,97% | 31.014,00 |
31.01.2024 | 64,00 | 64,00 | 62,10 | 62,10 | -2,36% | 23.785,00 |
30.01.2024 | 63,10 | 63,80 | 62,90 | 63,60 | 1,11% | 17.080,00 |
29.01.2024 | 62,70 | 62,90 | 61,60 | 62,90 | -0,32% | 13.237,00 |
26.01.2024 | 62,80 | 63,60 | 62,10 | 63,10 | 0,64% | 13.175,00 |
25.01.2024 | 62,10 | 62,70 | 61,40 | 62,70 | 0,64% | 22.606,00 |
24.01.2024 | 64,20 | 64,20 | 62,20 | 62,30 | -1,42% | 17.809,00 |
23.01.2024 | 63,50 | 64,50 | 62,80 | 63,20 | 0,48% | 17.739,00 |
22.01.2024 | 62,30 | 63,00 | 61,80 | 62,90 | 1,45% | 22.669,00 |
19.01.2024 | 62,70 | 63,30 | 62,00 | 62,00 | -1,74% | 26.827,00 |
18.01.2024 | 62,00 | 63,20 | 61,50 | 63,10 | 1,94% | 13.628,00 |
17.01.2024 | 62,00 | 62,60 | 61,30 | 61,90 | -0,96% | 10.970,00 |
16.01.2024 | 63,70 | 63,70 | 62,40 | 62,50 | -1,42% | 16.292,00 |
15.01.2024 | 62,90 | 63,50 | 62,30 | 63,40 | 0,16% | 12.418,00 |
12.01.2024 | 64,90 | 65,00 | 63,10 | 63,30 | -1,56% | 17.897,00 |
11.01.2024 | 65,00 | 65,20 | 64,00 | 64,30 | -0,77% | 12.186,00 |
10.01.2024 | 65,10 | 65,60 | 64,70 | 64,80 | -0,46% | 12.418,00 |