Huber + Suhner AG HUBN
SIX · İsviçre · Elektronik Teknoloji
CHF 181,40+5,80 (+%3,30)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 181,40 | +%3,30 | CHF 176,20 | CHF 181,40 | CHF 173,80 | 64,31K |
| 2026-09-30 | CHF 175,60 | -%3,73 | CHF 181,60 | CHF 183,00 | CHF 175,60 | 92,03K |
| 2026-09-29 | CHF 182,40 | +%2,13 | CHF 180,00 | CHF 185,00 | CHF 179,00 | 56,05K |
| 2026-09-28 | CHF 178,60 | -%4,18 | CHF 184,00 | CHF 185,20 | CHF 178,60 |
| 75,56K |
| 2026-09-25 | CHF 186,40 | +%3,44 | CHF 183,00 | CHF 190,20 | CHF 183,00 | 94,92K |
| 2026-09-24 | CHF 180,20 | -%2,17 | CHF 183,00 | CHF 187,40 | CHF 180,20 | 103,35K |
| 2026-09-23 | CHF 184,20 | +%0,88 | CHF 184,60 | CHF 188,40 | CHF 183,00 | 135,37K |
| 2026-09-22 | CHF 182,60 | +%2,93 | CHF 177,20 | CHF 183,00 | CHF 174,60 | 115,71K |
| 2026-09-21 | CHF 177,40 | +%7,00 | CHF 169,80 | CHF 179,20 | CHF 168,80 | 90,90K |
| 2026-09-18 | CHF 165,80 | -%3,38 | CHF 170,00 | CHF 170,80 | CHF 164,40 | 148,94K |
| 2026-09-17 | CHF 171,60 | +%2,39 | CHF 167,00 | CHF 175,20 | CHF 167,00 | 76,13K |
| 2026-09-16 | CHF 167,60 | +%1,33 | CHF 167,60 | CHF 169,80 | CHF 166,80 | 48,60K |
| 2026-09-15 | CHF 165,40 | +%0,61 | CHF 164,40 | CHF 166,80 | CHF 163,00 | 59,74K |
| 2026-09-14 | CHF 164,40 | -%4,97 | CHF 171,60 | CHF 172,40 | CHF 164,00 | 95,50K |
| 2026-09-11 | CHF 173,00 | +%2,13 | CHF 170,80 | CHF 173,40 | CHF 170,00 | 58,95K |
| 2026-09-10 | CHF 169,40 | -%2,08 | CHF 173,00 | CHF 174,00 | CHF 167,60 | 48,22K |
| 2026-09-09 | CHF 173,00 | -%0,57 | CHF 173,00 | CHF 174,00 | CHF 170,60 | 58,03K |
| 2026-09-08 | CHF 174,00 | +%0,81 | CHF 171,40 | CHF 174,20 | CHF 170,00 | 59,09K |
| 2026-09-07 | CHF 172,60 | +%4,35 | CHF 170,80 | CHF 172,60 | CHF 169,80 | 70,97K |
| 2026-09-04 | CHF 165,40 | +%0,24 | CHF 166,00 | CHF 166,60 | CHF 162,00 | 50,24K |
| 2026-09-03 | CHF 165,00 | +%0,24 | CHF 163,40 | CHF 165,20 | CHF 162,00 | 47,95K |
| 2026-09-02 | CHF 164,60 | +%0,86 | CHF 162,00 | CHF 165,60 | CHF 162,00 | 59,58K |
| 2026-09-01 | CHF 163,20 | -%1,57 | CHF 165,20 | CHF 166,60 | CHF 161,20 | 108,49K |
| 2026-08-31 | CHF 165,80 | -%3,94 | CHF 171,00 | CHF 173,00 | CHF 165,80 | 132,42K |
| 2026-08-28 | CHF 172,60 | +%1,53 | CHF 170,00 | CHF 177,40 | CHF 169,00 | 92,37K |
| 2026-08-27 | CHF 170,00 | +%2,04 | CHF 167,80 | CHF 173,20 | CHF 167,40 | 90,77K |
| 2026-08-26 | CHF 166,60 | +%1,09 | CHF 165,20 | CHF 168,40 | CHF 164,40 | 61,80K |
| 2026-08-25 | CHF 164,80 | +%1,85 | CHF 163,40 | CHF 168,20 | CHF 162,80 | 54,43K |
| 2026-08-24 | CHF 161,80 | -%1,58 | CHF 162,60 | CHF 165,80 | CHF 160,20 | 119,18K |
| 2026-08-21 | CHF 164,40 | -%2,26 | CHF 169,00 | CHF 171,20 | CHF 164,40 | 121,10K |
| 2026-08-20 | CHF 168,20 | -%4,21 | CHF 178,40 | CHF 178,60 | CHF 166,60 | 144,13K |
| 2026-08-19 | CHF 175,60 | -%2,66 | CHF 187,00 | CHF 187,80 | CHF 175,60 | 106,40K |
| 2026-08-18 | CHF 180,40 | -%11,35 | CHF 185,00 | CHF 198,20 | CHF 179,40 | 221,42K |
| 2026-08-17 | CHF 203,50 | -%0,73 | CHF 208,50 | CHF 209,50 | CHF 199,60 | 39,13K |
| 2026-08-14 | CHF 205,00 | -%2,38 | CHF 210,00 | CHF 210,00 | CHF 203,00 | 44,05K |
| 2026-08-13 | CHF 210,00 | +%1,45 | CHF 206,50 | CHF 211,00 | CHF 203,00 | 46,76K |
| 2026-08-12 | CHF 207,00 | +%2,22 | CHF 204,00 | CHF 210,00 | CHF 204,00 | 67,92K |
| 2026-08-11 | CHF 202,50 | +%1,86 | CHF 198,00 | CHF 204,00 | CHF 197,60 | 28,61K |
| 2026-08-10 | CHF 198,80 | +%0,71 | CHF 197,60 | CHF 202,50 | CHF 197,60 | 43,59K |
| 2026-08-07 | CHF 197,40 | -%1,55 | CHF 199,60 | CHF 201,50 | CHF 196,40 | 32,29K |
| 2026-08-06 | CHF 200,50 | +%1,47 | CHF 195,40 | CHF 202,50 | CHF 194,80 | 30,19K |
| 2026-08-05 | CHF 197,60 | +%0,10 | CHF 200,00 | CHF 201,00 | CHF 196,00 | 35,02K |
| 2026-08-04 | CHF 197,40 | +%3,46 | CHF 193,00 | CHF 198,20 | CHF 193,00 | 48,35K |
| 2026-08-03 | CHF 190,80 | +%0,74 | CHF 190,20 | CHF 192,00 | CHF 186,40 | 38,21K |
| 2026-07-31 | CHF 189,40 | -%0,53 | CHF 192,60 | CHF 196,40 | CHF 188,60 | 42,47K |
| 2026-07-30 | CHF 190,40 | +%4,16 | CHF 183,20 | CHF 192,00 | CHF 181,40 | 45,18K |
| 2026-07-29 | CHF 182,80 | -%0,76 | CHF 184,60 | CHF 185,40 | CHF 182,20 | 38,72K |
| 2026-07-28 | CHF 184,20 | -%1,18 | CHF 183,20 | CHF 186,40 | CHF 181,80 | 32,69K |
| 2026-07-27 | CHF 186,40 | -%0,32 | CHF 188,60 | CHF 189,80 | CHF 183,60 | 43,90K |
| 2026-07-24 | CHF 187,00 | -%1,37 | CHF 189,00 | CHF 190,20 | CHF 184,60 | 19,60K |
| 2026-07-23 | CHF 189,60 | -%1,76 | CHF 194,80 | CHF 201,00 | CHF 188,00 | 51,41K |
| 2026-07-22 | CHF 193,00 | +%0,84 | CHF 190,00 | CHF 194,00 | CHF 186,20 | 40,70K |
| 2026-07-21 | CHF 191,40 | +%4,70 | CHF 190,20 | CHF 193,00 | CHF 187,20 | 35,19K |
| 2026-07-20 | CHF 182,80 | -%1,83 | CHF 185,20 | CHF 187,80 | CHF 182,80 | 39,81K |
| 2026-07-17 | CHF 186,20 | -%2,41 | CHF 187,00 | CHF 187,20 | CHF 182,60 | 44,85K |
| 2026-07-16 | CHF 190,80 | -%3,83 | CHF 198,40 | CHF 199,80 | CHF 189,80 | 46,93K |
| 2026-07-15 | CHF 198,40 | -%2,27 | CHF 203,00 | CHF 206,00 | CHF 196,80 | 31,76K |
| 2026-07-14 | CHF 203,00 | +%3,57 | CHF 194,00 | CHF 203,00 | CHF 194,00 | 47,21K |
| 2026-07-13 | CHF 196,00 | +%1,34 | CHF 191,60 | CHF 197,00 | CHF 190,40 | 43,20K |
| 2026-07-10 | CHF 193,40 | -%0,62 | CHF 195,20 | CHF 195,40 | CHF 192,80 | 54,21K |
| 2026-07-09 | CHF 194,60 | %0,00 | CHF 200,00 | CHF 202,00 | CHF 194,60 | 37,98K |
| 2026-07-08 | CHF 194,60 | +%0,31 | CHF 195,00 | CHF 195,80 | CHF 189,60 | 66,07K |
| 2026-07-07 | CHF 194,00 | -%7,18 | CHF 205,50 | CHF 206,00 | CHF 193,20 | 73,69K |
| 2026-07-06 | CHF 209,00 | -%4,57 | CHF 215,00 | CHF 215,00 | CHF 203,00 | 68,24K |
| 2026-07-03 | CHF 219,00 | -%0,23 | CHF 222,00 | CHF 222,50 | CHF 216,00 | 31,08K |
| 2026-07-02 | CHF 219,50 | -%2,01 | CHF 220,00 | CHF 226,50 | CHF 214,50 | 39,94K |
| 2026-07-01 | CHF 224,00 | +%0,45 | CHF 223,50 | CHF 228,50 | CHF 220,00 | 41,42K |
| 2026-06-30 | CHF 223,00 | +%3,00 | CHF 218,00 | CHF 223,50 | CHF 216,50 | 74,90K |
| 2026-06-29 | CHF 216,50 | -%1,37 | CHF 223,00 | CHF 224,00 | CHF 213,50 | 75,05K |
| 2026-06-26 | CHF 219,50 | -%3,52 | CHF 226,00 | CHF 227,50 | CHF 219,50 | 45,04K |
| 2026-06-25 | CHF 227,50 | -%2,36 | CHF 235,50 | CHF 238,00 | CHF 227,50 | 80,60K |
| 2026-06-24 | CHF 233,00 | -%1,69 | CHF 240,00 | CHF 240,50 | CHF 231,50 | 31,24K |
| 2026-06-23 | CHF 237,00 | -%5,01 | CHF 243,00 | CHF 244,50 | CHF 233,00 | 33,04K |
| 2026-06-22 | CHF 249,50 | +%1,63 | CHF 246,00 | CHF 251,50 | CHF 244,50 | 34,54K |
| 2026-06-19 | CHF 245,50 | +%0,20 | CHF 244,50 | CHF 248,00 | CHF 242,00 | 50,31K |
| 2026-06-18 | CHF 245,00 | -%2,39 | CHF 249,50 | CHF 251,00 | CHF 244,50 | 41,95K |
| 2026-06-17 | CHF 251,00 | +%2,45 | CHF 246,50 | CHF 254,00 | CHF 246,50 | 39,64K |
| 2026-06-16 | CHF 245,00 | -%5,59 | CHF 247,50 | CHF 258,00 | CHF 239,00 | 52,81K |
| 2026-06-15 | CHF 259,50 | +%1,37 | CHF 260,00 | CHF 266,00 | CHF 257,00 | 38,20K |
| 2026-06-12 | CHF 256,00 | +%1,59 | CHF 255,50 | CHF 259,00 | CHF 254,00 | 35,47K |
| 2026-06-11 | CHF 252,00 | +%2,23 | CHF 251,00 | CHF 254,00 | CHF 248,50 | 29,07K |
| 2026-06-10 | CHF 246,50 | %0,00 | CHF 245,00 | CHF 252,50 | CHF 240,50 | 51,33K |
| 2026-06-09 | CHF 246,50 | -%4,64 | CHF 258,50 | CHF 262,50 | CHF 246,50 | 34,41K |
| 2026-06-08 | CHF 258,50 | -%0,58 | CHF 250,00 | CHF 261,50 | CHF 240,00 | 64,14K |
| 2026-06-05 | CHF 260,00 | -%5,63 | CHF 275,50 | CHF 275,50 | CHF 259,50 | 63,34K |
| 2026-06-04 | CHF 275,50 | -%3,50 | CHF 283,00 | CHF 284,00 | CHF 270,50 | 41,19K |
| 2026-06-03 | CHF 285,50 | +%0,35 | CHF 283,00 | CHF 288,00 | CHF 280,50 | 31,32K |
| 2026-06-02 | CHF 284,50 | +%7,97 | CHF 264,00 | CHF 284,50 | CHF 264,00 | 62,39K |
| 2026-06-01 | CHF 263,50 | -%1,13 | CHF 267,00 | CHF 270,00 | CHF 262,00 | 46,47K |
| 2026-05-29 | CHF 266,50 | -%0,19 | CHF 266,00 | CHF 267,50 | CHF 263,00 | 75,83K |