76,084CHF
0,77%
Echtzeit-Aktienkurs Huber & Suhner AG
Bid:
Ask:
Aktienkurse zur Huber & Suhner AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
09.01.2024 | 67,00 | 67,00 | 65,00 | 65,10 | -1,66% | 17.670,00 |
08.01.2024 | 65,20 | 66,40 | 65,00 | 66,20 | 0,00% | 7.893,00 |
05.01.2024 | 67,00 | 67,00 | 65,60 | 66,20 | -1,19% | 10.984,00 |
04.01.2024 | 66,80 | 67,40 | 66,20 | 67,00 | 0,45% | 12.506,00 |
03.01.2024 | 68,40 | 68,40 | 66,70 | 66,70 | -1,91% | 18.309,00 |
29.12.2023 | 68,00 | 68,30 | 67,80 | 68,00 | 0,29% | 6.012,00 |
28.12.2023 | 67,60 | 68,10 | 67,60 | 67,80 | 0,44% | 6.881,00 |
27.12.2023 | 68,20 | 68,20 | 67,40 | 67,50 | -0,30% | 4.922,00 |
22.12.2023 | 67,20 | 68,00 | 67,00 | 67,70 | 0,74% | 10.638,00 |
21.12.2023 | 68,00 | 68,00 | 66,60 | 67,20 | 0,15% | 13.793,00 |
20.12.2023 | 67,40 | 67,60 | 66,70 | 67,10 | 0,15% | 11.912,00 |
19.12.2023 | 66,80 | 67,90 | 66,80 | 67,00 | 0,00% | 12.502,00 |
18.12.2023 | 68,10 | 68,10 | 66,60 | 67,00 | -1,62% | 14.781,00 |
15.12.2023 | 67,50 | 68,50 | 67,50 | 68,10 | 1,34% | 40.432,00 |
14.12.2023 | 66,40 | 67,50 | 66,20 | 67,20 | 2,91% | 19.443,00 |
13.12.2023 | 65,50 | 65,90 | 65,00 | 65,30 | -1,06% | 11.523,00 |
12.12.2023 | 66,50 | 66,50 | 65,70 | 66,00 | -0,75% | 12.529,00 |
11.12.2023 | 66,50 | 66,50 | 65,60 | 66,50 | 0,61% | 11.332,00 |
08.12.2023 | 65,60 | 66,40 | 64,70 | 66,10 | 1,85% | 12.428,00 |
07.12.2023 | 65,20 | 65,90 | 64,30 | 64,90 | -0,61% | 16.558,00 |
06.12.2023 | 65,70 | 65,70 | 64,60 | 65,30 | -0,46% | 9.494,00 |
05.12.2023 | 64,40 | 65,80 | 64,40 | 65,60 | 1,86% | 23.755,00 |
04.12.2023 | 64,70 | 65,50 | 64,10 | 64,40 | -1,23% | 22.446,00 |
01.12.2023 | 65,00 | 65,20 | 64,30 | 65,20 | 0,31% | 14.904,00 |
30.11.2023 | 65,10 | 65,40 | 64,50 | 65,00 | -0,46% | 13.863,00 |
29.11.2023 | 64,00 | 65,40 | 64,00 | 65,30 | 1,56% | 15.693,00 |
28.11.2023 | 64,00 | 64,30 | 63,20 | 64,30 | 0,31% | 11.346,00 |
27.11.2023 | 64,90 | 64,90 | 64,10 | 64,10 | -0,77% | 15.833,00 |
24.11.2023 | 64,90 | 64,90 | 64,10 | 64,60 | 0,00% | 8.820,00 |
23.11.2023 | 64,30 | 64,90 | 64,10 | 64,60 | 0,00% | 18.864,00 |
22.11.2023 | 64,90 | 65,00 | 64,10 | 64,60 | -0,62% | 17.564,00 |
21.11.2023 | 66,10 | 66,10 | 64,50 | 65,00 | -1,22% | 15.995,00 |
20.11.2023 | 66,00 | 66,60 | 65,50 | 65,80 | 0,77% | 11.219,00 |
17.11.2023 | 65,60 | 65,90 | 65,00 | 65,30 | -0,61% | 20.962,00 |
16.11.2023 | 66,00 | 66,60 | 65,10 | 65,70 | -0,90% | 13.988,00 |
15.11.2023 | 66,20 | 66,90 | 65,90 | 66,30 | 1,38% | 22.383,00 |
14.11.2023 | 63,50 | 65,40 | 63,50 | 65,40 | 2,19% | 18.963,00 |
13.11.2023 | 64,30 | 64,30 | 63,50 | 64,00 | -0,16% | 16.859,00 |
10.11.2023 | 63,90 | 64,30 | 63,50 | 64,10 | -0,16% | 6.748,00 |
09.11.2023 | 62,80 | 64,60 | 62,80 | 64,20 | 1,26% | 15.656,00 |
08.11.2023 | 63,00 | 63,40 | 62,80 | 63,40 | 0,79% | 34.003,00 |
07.11.2023 | 63,50 | 63,80 | 62,80 | 62,90 | -0,94% | 18.008,00 |
06.11.2023 | 64,30 | 64,30 | 62,80 | 63,50 | -0,16% | 12.964,00 |