75,350€
0,20%
Echtzeit-Aktienkurs Huber & Suhner AG
Bid:
Ask:
Aktienkurse zur Huber & Suhner AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 75,25 | 75,60 | 75,15 | 75,35 | 0,20% | - |
| 30.04.2024 | 77,20 | 77,25 | 74,75 | 75,20 | -2,59% | - |
| 29.04.2024 | 77,10 | 77,40 | 76,25 | 77,20 | 0,19% | - |
| 26.04.2024 | 74,75 | 77,05 | 74,75 | 77,05 | 2,66% | - |
| 25.04.2024 | 75,70 | 76,10 | 74,25 | 75,05 | -0,86% | - |
| 24.04.2024 | 75,00 | 76,40 | 74,90 | 75,70 | 0,87% | - |
| 23.04.2024 | 74,75 | 75,65 | 73,95 | 75,05 | 0,27% | - |
| 22.04.2024 | 74,25 | 76,15 | 74,25 | 74,85 | 0,81% | - |
| 19.04.2024 | 72,75 | 74,30 | 72,20 | 74,25 | 2,06% | - |
| 18.04.2024 | 72,65 | 73,00 | 72,40 | 72,75 | 0,14% | - |
| 17.04.2024 | 72,75 | 73,30 | 72,45 | 72,65 | -0,14% | - |
| 16.04.2024 | 74,00 | 74,00 | 72,25 | 72,75 | -1,69% | - |
| 15.04.2024 | 74,60 | 74,95 | 73,20 | 74,00 | -0,74% | 6,00 |
| 12.04.2024 | 74,85 | 75,30 | 74,40 | 74,55 | -0,40% | - |
| 11.04.2024 | 75,05 | 75,50 | 74,45 | 74,85 | -0,20% | - |
| 10.04.2024 | 75,00 | 75,75 | 74,75 | 75,00 | -0,20% | - |
| 09.04.2024 | 75,50 | 75,90 | 74,95 | 75,15 | -0,46% | - |
| 08.04.2024 | 74,70 | 75,65 | 74,25 | 75,50 | 1,07% | - |
| 05.04.2024 | 74,25 | 74,85 | 74,10 | 74,70 | 0,61% | - |
| 04.04.2024 | 74,35 | 75,15 | 74,15 | 74,25 | -0,27% | - |
| 03.04.2024 | 74,80 | 74,95 | 73,25 | 74,45 | -0,47% | 45,00 |
| 02.04.2024 | 78,20 | 78,30 | 74,40 | 74,80 | -4,41% | - |
| 28.03.2024 | 77,45 | 78,35 | 76,30 | 78,25 | 1,03% | 2,00 |
| 27.03.2024 | 77,35 | 77,55 | 77,00 | 77,45 | 0,19% | 10,00 |
| 26.03.2024 | 77,45 | 77,50 | 76,35 | 77,30 | -0,19% | - |
| 25.03.2024 | 76,20 | 77,45 | 75,95 | 77,45 | 1,64% | - |
| 22.03.2024 | 76,25 | 76,85 | 76,10 | 76,20 | -0,07% | - |
| 21.03.2024 | 75,10 | 76,70 | 74,10 | 76,25 | 1,53% | - |
| 20.03.2024 | 74,85 | 75,20 | 74,15 | 75,10 | 0,33% | - |
| 19.03.2024 | 74,95 | 75,15 | 74,15 | 74,85 | -0,27% | - |
| 18.03.2024 | 75,45 | 75,85 | 74,90 | 75,05 | -0,53% | - |
| 15.03.2024 | 76,25 | 77,20 | 74,85 | 75,45 | -1,05% | - |
| 14.03.2024 | 75,65 | 76,55 | 75,60 | 76,25 | 0,79% | - |
| 13.03.2024 | 75,90 | 76,90 | 75,60 | 75,65 | -0,33% | - |
| 12.03.2024 | 75,00 | 76,05 | 74,70 | 75,90 | 1,20% | - |
| 11.03.2024 | 75,70 | 76,25 | 74,70 | 75,00 | -0,92% | - |
| 08.03.2024 | 75,90 | 76,45 | 75,45 | 75,70 | -0,26% | - |
| 07.03.2024 | 74,55 | 76,80 | 74,30 | 75,90 | 1,74% | 4,00 |
| 06.03.2024 | 73,20 | 74,65 | 71,25 | 74,60 | 1,91% | - |
| 05.03.2024 | 67,10 | 73,65 | 67,10 | 73,20 | 8,85% | 100,00 |
| 04.03.2024 | 67,35 | 67,65 | 66,50 | 67,25 | -0,15% | - |
| 01.03.2024 | 67,60 | 67,60 | 66,55 | 67,35 | -0,15% | - |
| 29.02.2024 | 66,85 | 67,90 | 66,55 | 67,45 | 0,97% | - |
| 28.02.2024 | 66,75 | 67,00 | 65,95 | 66,80 | 0,07% | - |
| 27.02.2024 | 66,75 | 67,20 | 65,70 | 66,75 | 0,00% | - |
| 26.02.2024 | 66,60 | 66,90 | 65,75 | 66,75 | 0,23% | - |
| 23.02.2024 | 66,55 | 66,75 | 65,95 | 66,60 | 0,08% | - |
| 22.02.2024 | 66,50 | 66,95 | 66,15 | 66,55 | 0,08% | - |
| 21.02.2024 | 66,65 | 67,05 | 66,00 | 66,50 | -0,23% | - |
| 20.02.2024 | 65,85 | 67,40 | 65,50 | 66,65 | 1,21% | - |
| 19.02.2024 | 66,55 | 66,60 | 65,70 | 65,85 | -1,05% | - |
| 16.02.2024 | 67,90 | 67,95 | 66,50 | 66,55 | -1,99% | 10,00 |
| 15.02.2024 | 65,90 | 67,90 | 65,90 | 67,90 | 3,03% | 80,00 |
| 14.02.2024 | 64,40 | 65,90 | 64,15 | 65,90 | 2,33% | 9,00 |
| 13.02.2024 | 65,20 | 65,40 | 64,15 | 64,40 | -1,15% | - |
| 12.02.2024 | 64,70 | 65,50 | 64,70 | 65,15 | 0,70% | - |
| 09.02.2024 | 64,70 | 64,95 | 64,35 | 64,70 | 0,00% | - |
| 08.02.2024 | 65,05 | 65,10 | 64,10 | 64,70 | -0,54% | - |
| 07.02.2024 | 65,65 | 66,25 | 64,95 | 65,05 | -0,91% | - |
| 06.02.2024 | 65,60 | 66,15 | 65,15 | 65,65 | 0,08% | - |
| 05.02.2024 | 66,20 | 66,75 | 65,50 | 65,60 | -0,83% | - |
| 02.02.2024 | 65,95 | 67,00 | 65,80 | 66,15 | 0,53% | - |
| 01.02.2024 | 66,95 | 67,05 | 65,50 | 65,80 | -1,72% | - |
| 31.01.2024 | 67,95 | 68,20 | 66,65 | 66,95 | -1,47% | 10,00 |
| 30.01.2024 | 67,25 | 68,40 | 67,20 | 67,95 | 1,04% | - |
| 29.01.2024 | 67,10 | 67,40 | 66,15 | 67,25 | 0,00% | - |
| 26.01.2024 | 66,50 | 67,65 | 66,30 | 67,25 | 1,13% | - |
| 25.01.2024 | 66,20 | 66,50 | 65,25 | 66,50 | 0,30% | - |
| 24.01.2024 | 67,20 | 67,50 | 66,15 | 66,30 | -0,82% | 100,00 |
| 23.01.2024 | 66,00 | 68,40 | 62,00 | 66,85 | 1,36% | 105,00 |
| 22.01.2024 | 65,75 | 66,45 | 65,35 | 65,95 | 0,23% | - |
| 19.01.2024 | 66,95 | 67,30 | 65,60 | 65,80 | -1,79% | - |
| 18.01.2024 | 65,60 | 67,05 | 65,45 | 67,00 | 2,13% | - |
| 17.01.2024 | 66,60 | 66,60 | 65,30 | 65,60 | -1,58% | - |
| 16.01.2024 | 67,50 | 68,00 | 66,55 | 66,65 | -1,26% | - |
| 15.01.2024 | 67,65 | 67,85 | 66,60 | 67,50 | -0,22% | 20,00 |
| 12.01.2024 | 68,70 | 69,60 | 67,60 | 67,65 | -1,53% | - |
| 11.01.2024 | 69,35 | 69,95 | 68,55 | 68,70 | -0,94% | - |
| 10.01.2024 | 69,75 | 70,10 | 69,25 | 69,35 | -0,72% | 150,00 |
| 09.01.2024 | 71,45 | 71,95 | 69,80 | 69,85 | -2,24% | - |
| 08.01.2024 | 70,90 | 71,45 | 70,00 | 71,45 | 0,28% | - |
| 05.01.2024 | 71,75 | 71,85 | 70,25 | 71,25 | -0,77% | - |
| 04.01.2024 | 72,05 | 72,60 | 71,20 | 71,80 | -0,35% | 70,00 |
| 03.01.2024 | 73,50 | 73,65 | 71,95 | 72,05 | -2,04% | - |
| 02.01.2024 | 73,55 | 73,95 | 72,85 | 73,55 | 0,14% | - |
| 29.12.2023 | 73,00 | 73,65 | 72,80 | 73,45 | 0,75% | - |
| 28.12.2023 | 72,20 | 73,30 | 72,15 | 72,90 | 1,18% | - |
| 27.12.2023 | 72,00 | 72,20 | 71,50 | 72,05 | 0,07% | - |
| 22.12.2023 | 71,60 | 72,15 | 71,40 | 72,00 | 0,56% | - |
| 21.12.2023 | 70,75 | 72,00 | 70,70 | 71,60 | 1,20% | 70,00 |
| 20.12.2023 | 71,15 | 71,95 | 70,60 | 70,75 | -0,56% | - |
| 19.12.2023 | 70,65 | 71,60 | 70,65 | 71,15 | 0,71% | - |
| 18.12.2023 | 71,95 | 71,95 | 70,30 | 70,65 | -1,67% | 16,00 |
| 15.12.2023 | 70,45 | 72,15 | 70,45 | 71,85 | 2,13% | - |
| 14.12.2023 | 69,15 | 71,00 | 69,15 | 70,35 | 1,74% | - |
| 13.12.2023 | 69,75 | 69,95 | 68,95 | 69,15 | -0,86% | - |
| 12.12.2023 | 70,35 | 70,35 | 69,60 | 69,75 | -0,71% | - |
| 11.12.2023 | 70,05 | 70,35 | 69,35 | 70,25 | 0,36% | - |
| 08.12.2023 | 68,80 | 70,20 | 68,55 | 70,00 | 1,74% | - |
| 07.12.2023 | 69,15 | 69,65 | 68,10 | 68,80 | -0,51% | - |