Huber+suhner AG（HUBN.SW）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 162.00 | 165.60 | 162.00 | 164.60 | +0.86% | 59,583 |
| 2026-09-01 | 165.20 | 166.60 | 161.20 | 163.20 | -1.57% | 108,486 |
| 2026-08-31 | 171.00 | 173.00 | 165.80 | 165.80 | -3.94% | 132,417 |
| 2026-08-28 | 170.00 | 177.40 | 169.00 | 172.60 | +1.53% | 92,372 |
| 2026-08-27 | 167.80 | 173.20 | 167.40 | 170.00 | +2.04% | 90,772 |
| 2026-08-26 | 165.20 | 168.40 | 164.40 | 166.60 | +1.09% | 61,803 |
| 2026-08-25 | 163.40 | 168.20 | 162.80 | 164.80 | +1.85% | 54,430 |
| 2026-08-24 | 162.60 | 165.80 | 160.20 | 161.80 | -1.58% | 119,179 |
| 2026-08-21 | 169.00 | 171.20 | 164.40 | 164.40 | -2.26% | 121,101 |
| 2026-08-20 | 178.40 | 178.60 | 166.60 | 168.20 | -4.21% | 144,125 |
| 2026-08-19 | 187.00 | 187.80 | 175.60 | 175.60 | -2.66% | 106,404 |
| 2026-08-18 | 185.00 | 198.20 | 179.40 | 180.40 | -11.35% | 221,417 |
| 2026-08-17 | 208.50 | 209.50 | 199.60 | 203.50 | -0.73% | 39,131 |
| 2026-08-14 | 210.00 | 210.00 | 203.00 | 205.00 | -2.38% | 44,046 |
| 2026-08-13 | 206.50 | 211.00 | 203.00 | 210.00 | +1.45% | 46,761 |
| 2026-08-12 | 204.00 | 210.00 | 204.00 | 207.00 | +2.22% | 67,916 |
| 2026-08-11 | 198.00 | 204.00 | 197.60 | 202.50 | +1.86% | 28,613 |
| 2026-08-10 | 197.60 | 202.50 | 197.60 | 198.80 | +0.71% | 43,588 |
| 2026-08-07 | 199.60 | 201.50 | 196.40 | 197.40 | -1.55% | 32,289 |
| 2026-08-06 | 195.40 | 202.50 | 194.80 | 200.50 | +1.47% | 30,192 |
| 2026-08-05 | 200.00 | 201.00 | 196.00 | 197.60 | +0.10% | 35,024 |
| 2026-08-04 | 193.00 | 198.20 | 193.00 | 197.40 | +3.46% | 48,351 |
| 2026-08-03 | 190.20 | 192.00 | 186.40 | 190.80 | +0.74% | 38,206 |
| 2026-07-31 | 192.60 | 196.40 | 188.60 | 189.40 | -0.53% | 42,473 |
| 2026-07-30 | 183.20 | 192.00 | 181.40 | 190.40 | +4.16% | 45,179 |
| 2026-07-29 | 184.60 | 185.40 | 182.20 | 182.80 | -0.76% | 38,724 |
| 2026-07-28 | 183.20 | 186.40 | 181.80 | 184.20 | -1.18% | 32,691 |
| 2026-07-27 | 188.60 | 189.80 | 183.60 | 186.40 | -0.32% | 43,903 |
| 2026-07-24 | 189.00 | 190.20 | 184.60 | 187.00 | -1.37% | 19,602 |
| 2026-07-23 | 194.80 | 201.00 | 188.00 | 189.60 | -1.76% | 51,405 |
| 2026-07-22 | 190.00 | 194.00 | 186.20 | 193.00 | +0.84% | 40,700 |
| 2026-07-21 | 190.20 | 193.00 | 187.20 | 191.40 | +4.70% | 35,192 |
| 2026-07-20 | 185.20 | 187.80 | 182.80 | 182.80 | -1.83% | 39,809 |
| 2026-07-17 | 187.00 | 187.20 | 182.60 | 186.20 | -2.41% | 44,850 |
| 2026-07-16 | 198.40 | 199.80 | 189.80 | 190.80 | -3.83% | 46,927 |
| 2026-07-15 | 203.00 | 206.00 | 196.80 | 198.40 | -2.27% | 31,755 |
| 2026-07-14 | 194.00 | 203.00 | 194.00 | 203.00 | +3.57% | 47,213 |
| 2026-07-13 | 191.60 | 197.00 | 190.40 | 196.00 | +1.34% | 43,195 |
| 2026-07-10 | 195.20 | 195.40 | 192.40 | 193.40 | -0.62% | 54,212 |
| 2026-07-09 | 200.00 | 202.00 | 194.60 | 194.60 | +0.00% | 37,979 |
| 2026-07-08 | 195.00 | 195.80 | 189.60 | 194.60 | +0.31% | 66,067 |
| 2026-07-07 | 205.50 | 206.00 | 193.20 | 194.00 | -7.18% | 73,693 |
| 2026-07-06 | 215.00 | 215.00 | 203.00 | 209.00 | -4.57% | 68,244 |
| 2026-07-03 | 222.00 | 222.50 | 216.00 | 219.00 | -0.23% | 31,076 |
| 2026-07-02 | 220.00 | 226.50 | 214.50 | 219.50 | -2.01% | 39,935 |
| 2026-07-01 | 223.50 | 228.50 | 220.00 | 224.00 | +0.45% | 41,421 |
| 2026-06-30 | 218.00 | 223.50 | 216.50 | 223.00 | +3.00% | 74,901 |
| 2026-06-29 | 223.00 | 224.00 | 213.50 | 216.50 | -1.37% | 75,053 |
| 2026-06-26 | 226.00 | 227.50 | 219.50 | 219.50 | -3.52% | 45,041 |
| 2026-06-25 | 235.50 | 238.00 | 227.50 | 227.50 | -2.36% | 80,601 |
| 2026-06-24 | 240.00 | 240.50 | 231.50 | 233.00 | -1.69% | 31,244 |
| 2026-06-23 | 243.00 | 244.50 | 233.00 | 237.00 | -5.01% | 33,037 |
| 2026-06-22 | 246.00 | 251.50 | 244.50 | 249.50 | +1.63% | 34,544 |
| 2026-06-19 | 244.50 | 248.00 | 242.00 | 245.50 | +0.20% | 50,310 |
| 2026-06-18 | 249.50 | 251.00 | 244.50 | 245.00 | -2.39% | 41,954 |
| 2026-06-17 | 246.50 | 254.00 | 246.50 | 251.00 | +2.45% | 39,644 |
| 2026-06-16 | 247.50 | 258.00 | 239.00 | 245.00 | -5.59% | 52,808 |
| 2026-06-15 | 260.00 | 266.00 | 257.00 | 259.50 | +1.37% | 38,203 |
| 2026-06-12 | 255.50 | 259.00 | 254.00 | 256.00 | +1.59% | 35,473 |
| 2026-06-11 | 251.00 | 254.00 | 248.50 | 252.00 | +2.23% | 29,069 |
| 2026-06-10 | 245.00 | 252.50 | 240.50 | 246.50 | +0.00% | 51,329 |
| 2026-06-09 | 258.50 | 262.50 | 246.50 | 246.50 | -4.64% | 34,410 |
| 2026-06-08 | 250.00 | 261.50 | 240.00 | 258.50 | -0.58% | 64,141 |
| 2026-06-05 | 275.50 | 275.50 | 259.50 | 260.00 | -5.63% | 63,338 |
| 2026-06-04 | 283.00 | 284.00 | 270.50 | 275.50 | -3.50% | 41,189 |
| 2026-06-03 | 283.00 | 288.00 | 280.50 | 285.50 | +0.35% | 31,324 |
| 2026-06-02 | 264.00 | 284.50 | 264.00 | 284.50 | +7.97% | 62,387 |
| 2026-06-01 | 267.00 | 270.00 | 262.00 | 263.50 | -1.13% | 46,465 |
| 2026-05-29 | 266.00 | 267.50 | 263.00 | 266.50 | -0.19% | 75,830 |
| 2026-05-28 | 265.00 | 272.00 | 265.00 | 267.00 | +1.14% | 53,414 |
| 2026-05-27 | 275.00 | 275.00 | 263.00 | 264.00 | -3.30% | 68,370 |
| 2026-05-26 | 267.00 | 273.50 | 264.50 | 273.00 | +2.63% | 47,440 |
| 2026-05-22 | 258.50 | 266.00 | 256.00 | 266.00 | +4.52% | 58,482 |
| 2026-05-21 | 257.00 | 259.50 | 250.50 | 254.50 | -1.17% | 49,477 |
| 2026-05-20 | 260.00 | 264.00 | 256.00 | 257.50 | +0.39% | 43,200 |
| 2026-05-19 | 275.50 | 277.00 | 256.00 | 256.50 | -7.57% | 79,982 |
| 2026-05-18 | 282.50 | 288.00 | 277.50 | 277.50 | -2.12% | 68,324 |
| 2026-05-15 | 284.50 | 285.50 | 278.00 | 283.50 | -1.22% | 53,172 |
| 2026-05-13 | 277.00 | 287.50 | 277.00 | 287.00 | +3.61% | 84,083 |
| 2026-05-12 | 277.00 | 286.50 | 276.00 | 277.00 | -1.77% | 78,090 |
| 2026-05-11 | 266.50 | 282.50 | 265.00 | 282.00 | +6.42% | 74,983 |
| 2026-05-08 | 270.50 | 273.00 | 260.00 | 265.00 | -2.39% | 81,092 |
| 2026-05-07 | 270.00 | 272.50 | 264.50 | 271.50 | +0.00% | 71,529 |
| 2026-05-06 | 248.00 | 281.00 | 245.00 | 271.50 | +17.53% | 119,830 |
| 2026-05-05 | 228.00 | 231.50 | 224.00 | 231.00 | +0.87% | 47,266 |
| 2026-05-04 | 228.00 | 234.50 | 228.00 | 229.00 | +1.10% | 41,713 |
| 2026-04-30 | 223.00 | 231.50 | 221.00 | 226.50 | +1.57% | 45,492 |
| 2026-04-29 | 219.50 | 224.00 | 219.00 | 223.00 | +2.06% | 28,845 |
| 2026-04-28 | 223.00 | 225.00 | 215.00 | 218.50 | -2.46% | 43,076 |
| 2026-04-27 | 222.00 | 226.00 | 220.50 | 224.00 | +0.45% | 63,753 |
| 2026-04-24 | 225.00 | 225.50 | 221.00 | 223.00 | -1.33% | 44,139 |
| 2026-04-23 | 227.00 | 229.00 | 224.00 | 226.00 | -1.09% | 42,063 |
| 2026-04-22 | 224.50 | 234.00 | 224.50 | 228.50 | +2.01% | 55,321 |
| 2026-04-21 | 219.00 | 224.50 | 219.00 | 224.00 | +2.28% | 53,566 |
| 2026-04-20 | 217.00 | 219.00 | 214.00 | 219.00 | +0.69% | 60,230 |
| 2026-04-17 | 210.00 | 217.50 | 208.00 | 217.50 | +3.57% | 49,055 |
| 2026-04-16 | 207.00 | 210.00 | 207.00 | 210.00 | +1.69% | 43,440 |
| 2026-04-15 | 205.00 | 209.50 | 204.00 | 206.50 | +0.24% | 64,621 |
| 2026-04-14 | 204.50 | 209.50 | 204.50 | 206.00 | +1.23% | 64,416 |
| 2026-04-13 | 200.00 | 204.00 | 198.60 | 203.50 | +0.25% | 46,235 |
| 2026-04-10 | 197.80 | 203.00 | 196.60 | 203.00 | +3.47% | 42,582 |
| 2026-04-09 | 192.80 | 196.20 | 191.00 | 196.20 | +1.76% | 31,908 |
| 2026-04-08 | 189.00 | 192.80 | 184.20 | 192.80 | +6.17% | 47,385 |
| 2026-04-07 | 181.80 | 184.40 | 180.40 | 181.60 | -1.63% | 37,307 |
| 2026-04-02 | 180.20 | 185.00 | 178.80 | 184.60 | +0.54% | 20,635 |
| 2026-04-01 | 180.00 | 184.80 | 179.60 | 183.60 | +4.56% | 39,690 |
| 2026-03-31 | 172.00 | 176.60 | 167.60 | 175.60 | +2.33% | 41,314 |
| 2026-03-30 | 173.00 | 174.60 | 170.00 | 171.60 | -1.04% | 35,181 |
| 2026-03-27 | 174.00 | 174.00 | 169.20 | 173.40 | -1.03% | 53,881 |
| 2026-03-26 | 174.60 | 175.80 | 173.80 | 175.20 | -0.68% | 26,961 |
| 2026-03-25 | 178.60 | 179.80 | 175.60 | 176.40 | +0.57% | 25,436 |
| 2026-03-24 | 176.00 | 177.40 | 173.60 | 175.40 | -0.11% | 45,047 |
| 2026-03-23 | 167.20 | 178.00 | 165.40 | 175.60 | +2.45% | 35,289 |
| 2026-03-20 | 174.00 | 175.40 | 171.00 | 171.40 | -0.92% | 54,802 |
| 2026-03-19 | 175.00 | 175.40 | 167.40 | 173.00 | -1.14% | 39,186 |
| 2026-03-18 | 175.20 | 180.20 | 173.60 | 175.00 | +1.39% | 36,536 |
| 2026-03-17 | 172.20 | 174.00 | 171.40 | 172.60 | -0.46% | 25,325 |
| 2026-03-16 | 173.60 | 174.20 | 169.40 | 173.40 | +0.93% | 36,207 |
| 2026-03-13 | 174.00 | 177.60 | 171.40 | 171.80 | -1.15% | 39,342 |
| 2026-03-12 | 173.20 | 174.80 | 169.20 | 173.80 | +0.35% | 41,256 |
| 2026-03-11 | 173.20 | 178.00 | 168.20 | 173.20 | -0.46% | 63,791 |
| 2026-03-10 | 164.00 | 174.00 | 161.20 | 174.00 | +4.82% | 71,697 |
| 2026-03-09 | 165.40 | 168.60 | 163.60 | 166.00 | -3.60% | 64,725 |
| 2026-03-06 | 175.60 | 176.40 | 172.20 | 172.20 | -1.71% | 37,196 |
| 2026-03-05 | 179.20 | 179.20 | 173.20 | 175.20 | -2.12% | 44,052 |
| 2026-03-04 | 178.00 | 180.80 | 173.00 | 179.00 | -0.67% | 60,123 |
| 2026-03-03 | 193.00 | 193.00 | 178.00 | 180.20 | -6.15% | 53,220 |
| 2026-03-02 | 182.20 | 194.60 | 181.80 | 192.00 | +3.67% | 65,985 |
| 2026-02-27 | 181.20 | 186.80 | 181.20 | 185.20 | +2.09% | 49,542 |
| 2026-02-26 | 184.40 | 186.40 | 180.20 | 181.40 | -2.26% | 26,261 |
| 2026-02-25 | 185.40 | 187.80 | 184.60 | 185.60 | +0.11% | 26,163 |
| 2026-02-24 | 182.20 | 185.40 | 180.40 | 185.40 | +2.09% | 33,754 |
| 2026-02-23 | 180.00 | 184.20 | 178.60 | 181.60 | -0.22% | 36,176 |
| 2026-02-20 | 182.00 | 182.60 | 178.40 | 182.00 | +0.22% | 20,077 |
| 2026-02-19 | 182.60 | 182.60 | 178.80 | 181.60 | -0.44% | 28,652 |
| 2026-02-18 | 180.40 | 184.60 | 180.00 | 182.40 | +1.00% | 29,229 |
| 2026-02-17 | 180.80 | 181.00 | 177.60 | 180.60 | +0.00% | 20,457 |
| 2026-02-16 | 180.60 | 181.20 | 179.40 | 180.60 | +0.11% | 20,954 |
| 2026-02-13 | 181.00 | 183.00 | 175.00 | 180.40 | -1.10% | 29,118 |
| 2026-02-12 | 178.80 | 183.20 | 178.00 | 182.40 | +1.79% | 42,865 |
| 2026-02-11 | 177.60 | 181.80 | 176.40 | 179.20 | +0.67% | 56,107 |
| 2026-02-10 | 177.60 | 179.40 | 176.60 | 178.00 | -0.34% | 28,318 |
| 2026-02-09 | 175.00 | 179.00 | 174.80 | 178.60 | +3.00% | 26,887 |
| 2026-02-06 | 173.40 | 174.40 | 171.20 | 173.40 | +0.12% | 45,566 |
| 2026-02-05 | 166.80 | 173.20 | 166.80 | 173.20 | +2.97% | 75,931 |
| 2026-02-04 | 159.20 | 171.40 | 158.80 | 168.20 | +7.41% | 89,994 |
| 2026-02-03 | 158.00 | 160.00 | 155.40 | 156.60 | +0.64% | 27,427 |
| 2026-02-02 | 154.00 | 156.00 | 151.60 | 155.60 | -0.38% | 28,557 |
| 2026-01-30 | 155.60 | 158.00 | 155.00 | 156.20 | +0.39% | 34,816 |
| 2026-01-29 | 158.00 | 158.00 | 154.80 | 155.60 | +1.83% | 44,076 |
| 2026-01-28 | 153.60 | 156.00 | 150.40 | 152.80 | +0.39% | 41,783 |
| 2026-01-27 | 148.80 | 152.20 | 148.20 | 152.20 | +2.28% | 30,093 |
| 2026-01-26 | 146.20 | 148.80 | 145.40 | 148.80 | +0.81% | 25,622 |
| 2026-01-23 | 146.60 | 148.20 | 145.80 | 147.60 | +1.23% | 51,607 |
| 2026-01-22 | 149.40 | 154.00 | 145.80 | 145.80 | -7.02% | 59,395 |
| 2026-01-21 | 158.60 | 160.40 | 155.80 | 156.80 | -1.01% | 36,762 |
| 2026-01-20 | 156.40 | 159.40 | 154.00 | 158.40 | +0.38% | 21,808 |
| 2026-01-19 | 157.20 | 158.60 | 154.40 | 157.80 | -1.00% | 25,932 |
| 2026-01-16 | 159.60 | 160.00 | 157.00 | 159.40 | -0.13% | 45,484 |
| 2026-01-15 | 151.20 | 160.60 | 151.20 | 159.60 | +5.42% | 63,928 |
| 2026-01-14 | 150.20 | 152.20 | 149.40 | 151.40 | +0.66% | 39,515 |
| 2026-01-13 | 153.20 | 153.20 | 147.40 | 150.40 | -1.44% | 24,809 |
| 2026-01-12 | 152.00 | 152.60 | 150.20 | 152.60 | +0.53% | 21,174 |
| 2026-01-09 | 148.80 | 152.60 | 148.40 | 151.80 | +2.85% | 26,383 |
| 2026-01-08 | 150.00 | 150.20 | 147.20 | 147.60 | -2.25% | 16,203 |
| 2026-01-07 | 150.40 | 151.20 | 148.80 | 151.00 | +0.67% | 20,166 |
| 2026-01-06 | 153.00 | 153.00 | 147.80 | 150.00 | -1.96% | 23,124 |
| 2026-01-05 | 149.40 | 153.80 | 149.00 | 153.00 | +5.66% | 39,935 |
| 2025-12-30 | 143.80 | 144.80 | 143.20 | 144.80 | +0.00% | 17,711 |
| 2025-12-29 | 144.00 | 145.00 | 141.60 | 144.80 | +0.70% | 21,734 |
| 2025-12-23 | 142.40 | 143.80 | 141.60 | 143.80 | +0.28% | 17,572 |
| 2025-12-22 | 141.00 | 143.40 | 140.20 | 143.40 | +2.72% | 41,057 |
| 2025-12-19 | 141.60 | 142.20 | 138.80 | 139.60 | -0.99% | 126,824 |
| 2025-12-18 | 140.00 | 141.20 | 138.80 | 141.00 | +0.71% | 31,801 |
| 2025-12-17 | 143.00 | 143.60 | 139.60 | 140.00 | -1.55% | 25,931 |
| 2025-12-16 | 143.80 | 143.80 | 140.40 | 142.20 | -1.25% | 37,174 |
| 2025-12-15 | 145.00 | 147.00 | 140.80 | 144.00 | -6.49% | 72,179 |
| 2025-12-12 | 155.80 | 158.40 | 153.80 | 154.00 | -0.52% | 35,765 |
| 2025-12-11 | 154.80 | 155.80 | 154.00 | 154.80 | +0.00% | 19,139 |
| 2025-12-10 | 152.20 | 154.80 | 152.20 | 154.80 | +1.44% | 19,881 |
| 2025-12-09 | 154.60 | 155.40 | 152.00 | 152.60 | -0.78% | 39,486 |
| 2025-12-08 | 150.00 | 154.80 | 149.20 | 153.80 | +3.22% | 54,076 |
| 2025-12-05 | 149.00 | 150.60 | 147.80 | 149.00 | +0.81% | 31,611 |
| 2025-12-04 | 148.40 | 148.40 | 145.60 | 147.80 | -0.14% | 24,140 |
| 2025-12-03 | 148.00 | 148.80 | 145.40 | 148.00 | +1.37% | 58,374 |
| 2025-12-02 | 145.40 | 146.60 | 144.80 | 146.00 | +0.00% | 22,958 |
| 2025-12-01 | 145.40 | 146.00 | 142.40 | 146.00 | -0.14% | 74,057 |
| 2025-11-28 | 146.00 | 146.20 | 143.80 | 146.20 | +0.14% | 20,558 |
| 2025-11-27 | 144.00 | 147.00 | 143.80 | 146.00 | +1.53% | 23,066 |
| 2025-11-26 | 143.40 | 144.40 | 141.60 | 143.80 | +1.27% | 44,126 |
| 2025-11-25 | 141.00 | 143.00 | 140.00 | 142.00 | +0.57% | 16,491 |
| 2025-11-24 | 140.20 | 142.00 | 139.00 | 141.20 | +1.58% | 46,196 |
| 2025-11-21 | 140.60 | 142.00 | 138.00 | 139.00 | -5.05% | 40,289 |
| 2025-11-20 | 144.80 | 147.80 | 143.80 | 146.40 | +3.39% | 47,333 |
| 2025-11-19 | 139.60 | 142.40 | 139.60 | 141.60 | +1.58% | 25,473 |
| 2025-11-18 | 139.20 | 140.60 | 138.40 | 139.40 | -1.55% | 15,113 |
| 2025-11-17 | 141.80 | 142.80 | 140.40 | 141.60 | -0.28% | 16,518 |
| 2025-11-14 | 141.00 | 142.40 | 139.00 | 142.00 | -0.42% | 36,076 |
| 2025-11-13 | 145.40 | 145.40 | 142.60 | 142.60 | -1.66% | 18,670 |
| 2025-11-12 | 147.20 | 147.20 | 144.00 | 145.00 | -0.41% | 22,141 |
| 2025-11-11 | 146.40 | 146.60 | 144.60 | 145.60 | +0.28% | 17,550 |
| 2025-11-10 | 147.20 | 148.40 | 144.80 | 145.20 | +0.14% | 16,023 |
| 2025-11-07 | 146.20 | 147.80 | 144.80 | 145.00 | -0.28% | 21,453 |
| 2025-11-06 | 150.00 | 150.00 | 143.80 | 145.40 | -3.45% | 20,700 |
| 2025-11-05 | 147.80 | 150.60 | 146.80 | 150.60 | +1.89% | 26,908 |
| 2025-11-04 | 147.60 | 152.00 | 145.00 | 147.80 | +0.00% | 27,726 |
| 2025-11-03 | 147.00 | 149.20 | 146.60 | 147.80 | +0.41% | 30,653 |
| 2025-10-31 | 148.00 | 148.20 | 145.40 | 147.20 | -0.27% | 18,734 |
| 2025-10-30 | 146.80 | 148.80 | 145.00 | 147.60 | +0.68% | 36,348 |
| 2025-10-29 | 146.60 | 148.40 | 146.20 | 146.60 | -0.14% | 40,587 |
| 2025-10-28 | 147.40 | 147.40 | 144.80 | 146.80 | -0.81% | 30,259 |
| 2025-10-27 | 147.80 | 149.00 | 147.40 | 148.00 | +0.41% | 20,682 |
| 2025-10-24 | 147.40 | 147.60 | 143.80 | 147.40 | +0.96% | 17,726 |
| 2025-10-23 | 142.20 | 146.40 | 141.60 | 146.00 | +3.40% | 28,522 |
| 2025-10-22 | 141.60 | 143.80 | 138.40 | 141.20 | -2.08% | 65,936 |
| 2025-10-21 | 143.80 | 149.60 | 143.80 | 144.20 | -0.55% | 46,442 |
| 2025-10-20 | 146.20 | 148.00 | 141.80 | 145.00 | +0.28% | 54,310 |
| 2025-10-17 | 142.00 | 146.00 | 141.60 | 144.60 | +0.00% | 23,849 |
| 2025-10-16 | 141.20 | 144.60 | 140.60 | 144.60 | +2.55% | 29,133 |
| 2025-10-15 | 141.40 | 142.40 | 140.00 | 141.00 | +0.57% | 23,833 |
| 2025-10-14 | 140.20 | 140.80 | 138.00 | 140.20 | -1.13% | 31,912 |
| 2025-10-13 | 141.00 | 142.60 | 139.20 | 141.80 | +0.42% | 28,549 |
| 2025-10-10 | 143.00 | 143.20 | 141.00 | 141.20 | -2.08% | 23,203 |
| 2025-10-09 | 144.60 | 145.80 | 143.20 | 144.20 | +0.14% | 37,847 |
| 2025-10-08 | 142.40 | 144.00 | 142.00 | 144.00 | +2.13% | 17,189 |
| 2025-10-07 | 143.20 | 144.40 | 141.00 | 141.00 | -1.95% | 19,123 |
| 2025-10-06 | 141.00 | 143.80 | 140.40 | 143.80 | +1.70% | 38,612 |
| 2025-10-03 | 141.20 | 141.60 | 139.80 | 141.40 | +0.14% | 21,949 |
| 2025-10-02 | 137.60 | 141.20 | 137.20 | 141.20 | +3.37% | 38,006 |
| 2025-10-01 | 136.20 | 136.80 | 134.20 | 136.60 | +0.15% | 74,944 |
| 2025-09-30 | 138.40 | 140.00 | 131.60 | 136.40 | -3.67% | 90,480 |
| 2025-09-29 | 147.00 | 147.20 | 140.20 | 141.60 | -2.34% | 53,876 |
| 2025-09-26 | 145.20 | 147.80 | 144.80 | 145.00 | -0.14% | 85,931 |
| 2025-09-25 | 147.20 | 147.40 | 143.80 | 145.20 | -1.36% | 59,126 |
| 2025-09-24 | 146.40 | 149.60 | 146.20 | 147.20 | +1.10% | 56,289 |
| 2025-09-23 | 143.00 | 146.20 | 143.00 | 145.60 | +1.82% | 44,881 |
| 2025-09-22 | 141.20 | 144.20 | 141.00 | 143.00 | +1.56% | 65,454 |
| 2025-09-19 | 141.40 | 141.60 | 139.00 | 140.80 | -0.42% | 160,420 |
| 2025-09-18 | 136.80 | 141.40 | 136.60 | 141.40 | +3.51% | 105,730 |
| 2025-09-17 | 136.80 | 137.60 | 135.00 | 136.60 | -0.15% | 75,037 |
| 2025-09-16 | 136.80 | 139.40 | 136.20 | 136.80 | -0.29% | 48,743 |
| 2025-09-15 | 134.40 | 137.20 | 133.60 | 137.20 | +1.93% | 40,289 |
| 2025-09-12 | 136.80 | 137.00 | 134.20 | 134.60 | -1.46% | 58,763 |
| 2025-09-11 | 135.40 | 137.40 | 134.00 | 136.60 | +1.04% | 40,605 |
| 2025-09-10 | 136.00 | 136.60 | 134.00 | 135.20 | +0.00% | 58,822 |
| 2025-09-09 | 134.60 | 135.80 | 134.20 | 135.20 | -0.15% | 43,197 |
| 2025-09-08 | 130.40 | 135.40 | 130.00 | 135.40 | +4.15% | 47,120 |
| 2025-09-05 | 129.80 | 131.20 | 129.00 | 130.00 | +2.04% | 42,519 |
| 2025-09-04 | 124.60 | 127.80 | 124.20 | 127.40 | +2.91% | 48,048 |
| 2025-09-03 | 122.40 | 124.40 | 122.00 | 123.80 | +1.48% | 27,121 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：9月（+13.10%）。最弱月份：3月（-7.56%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Huber+suhner AG（HUBN.SW）最新收盤價是多少？
2026-09-02 收於 164.60，來自Closelook數據湖的每日價格紀錄。
HUBN.SW 的52週最高價和最低價是多少？
過去52週最高 288.00、最低 120.60（截至 2026-09-02）。
Huber+suhner AG 歷史上最強和最弱的月份是哪個？
歷史上，HUBN.SW 最強的日曆月份是9月（平均 +13.10%），最弱的是3月（平均 -7.56%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的417根日K線計算。