27,240€
-1,02%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,13 | 27,64 | 27,05 | 27,60 | 2,03% | - |
| 04.05.2026 | 27,31 | 27,46 | 26,91 | 27,05 | -0,84% | 264,00 |
| 30.04.2026 | 26,79 | 27,36 | 26,69 | 27,28 | -0,94% | - |
| 29.04.2026 | 26,65 | 28,33 | 26,57 | 27,54 | 4,00% | 5.267,00 |
| 28.04.2026 | 26,85 | 26,89 | 26,46 | 26,48 | -1,56% | 82,00 |
| 27.04.2026 | 26,79 | 26,94 | 26,72 | 26,90 | -0,07% | - |
| 24.04.2026 | 27,11 | 27,37 | 26,74 | 26,92 | -0,44% | 408,00 |
| 23.04.2026 | 26,97 | 27,44 | 26,72 | 27,04 | -0,59% | 4.350,00 |
| 22.04.2026 | 28,57 | 28,59 | 27,04 | 27,20 | -3,85% | 87,00 |
| 21.04.2026 | 28,71 | 28,72 | 28,10 | 28,29 | -1,36% | 883,00 |
| 20.04.2026 | 28,55 | 28,70 | 28,31 | 28,68 | -0,55% | 27,00 |
| 17.04.2026 | 28,27 | 28,99 | 28,19 | 28,84 | 2,34% | - |
| 16.04.2026 | 28,67 | 28,69 | 28,10 | 28,18 | -1,19% | - |
| 15.04.2026 | 28,55 | 28,85 | 28,38 | 28,52 | -0,56% | - |
| 14.04.2026 | 28,89 | 29,10 | 28,64 | 28,68 | -1,04% | - |
| 13.04.2026 | 28,59 | 28,98 | 28,59 | 28,98 | 0,07% | - |
| 10.04.2026 | 28,89 | 29,45 | 28,76 | 28,96 | 0,28% | - |
| 09.04.2026 | 28,91 | 29,00 | 28,56 | 28,88 | -0,76% | 32,00 |
| 08.04.2026 | 29,33 | 29,41 | 28,80 | 29,10 | 2,97% | 609,00 |
| 07.04.2026 | 28,45 | 28,65 | 27,82 | 28,26 | -0,98% | 44,00 |
| 02.04.2026 | 27,83 | 28,56 | 27,83 | 28,54 | 0,21% | 138,00 |
| 01.04.2026 | 28,53 | 28,77 | 28,32 | 28,48 | 0,11% | 1.005,00 |
| 31.03.2026 | 28,29 | 28,51 | 27,84 | 28,45 | 1,68% | - |
| 30.03.2026 | 28,01 | 28,24 | 27,82 | 27,98 | 0,21% | - |
| 27.03.2026 | 28,21 | 28,38 | 27,88 | 27,92 | -0,64% | 28,00 |
| 26.03.2026 | 28,07 | 28,40 | 27,93 | 28,10 | -0,57% | 70,00 |
| 25.03.2026 | 28,11 | 28,44 | 28,02 | 28,26 | 0,50% | - |
| 24.03.2026 | 27,73 | 28,22 | 27,60 | 28,12 | 0,50% | 147,00 |
| 23.03.2026 | 26,85 | 28,31 | 26,43 | 27,98 | 2,91% | 1.175,00 |
| 20.03.2026 | 27,83 | 28,05 | 26,99 | 27,19 | -2,61% | - |
| 19.03.2026 | 28,11 | 28,55 | 27,46 | 27,92 | -0,50% | - |
| 18.03.2026 | 28,81 | 29,04 | 28,04 | 28,06 | -1,54% | 28,00 |
| 17.03.2026 | 28,53 | 28,67 | 28,44 | 28,50 | -0,84% | 2.226,00 |
| 16.03.2026 | 28,75 | 28,80 | 28,49 | 28,74 | 1,13% | - |
| 13.03.2026 | 28,85 | 28,91 | 28,38 | 28,42 | -1,59% | - |
| 12.03.2026 | 29,11 | 29,45 | 28,88 | 28,88 | -1,70% | - |
| 11.03.2026 | 29,15 | 29,52 | 28,91 | 29,38 | 1,03% | - |
| 10.03.2026 | 29,39 | 29,65 | 29,02 | 29,08 | -1,36% | 1.015,00 |
| 09.03.2026 | 28,93 | 29,66 | 28,80 | 29,48 | -1,54% | 353,00 |
| 06.03.2026 | 30,29 | 30,39 | 29,73 | 29,94 | -0,60% | 30,00 |
| 05.03.2026 | 29,93 | 30,53 | 29,82 | 30,12 | -0,33% | 650,00 |
| 04.03.2026 | 29,95 | 30,52 | 29,70 | 30,22 | -0,07% | - |
| 03.03.2026 | 30,63 | 30,67 | 29,74 | 30,24 | -2,26% | 28,00 |
| 02.03.2026 | 30,84 | 31,26 | 30,64 | 30,94 | -1,59% | - |
| 27.02.2026 | 31,37 | 31,66 | 31,13 | 31,44 | 0,13% | 104,00 |
| 26.02.2026 | 31,27 | 31,61 | 31,06 | 31,40 | 0,06% | 735,00 |
| 25.02.2026 | 31,95 | 31,97 | 31,27 | 31,38 | -1,75% | - |
| 24.02.2026 | 31,37 | 32,14 | 31,29 | 31,94 | 1,91% | - |
| 23.02.2026 | 31,31 | 31,52 | 31,04 | 31,34 | -0,32% | - |
| 20.02.2026 | 31,33 | 31,71 | 31,23 | 31,44 | 0,45% | 3,00 |
| 19.02.2026 | 31,15 | 31,48 | 31,06 | 31,30 | 0,51% | - |
| 18.02.2026 | 31,19 | 31,41 | 31,06 | 31,14 | -0,13% | 71,00 |
| 17.02.2026 | 31,25 | 31,49 | 31,04 | 31,18 | -0,70% | - |
| 16.02.2026 | 31,57 | 31,92 | 30,87 | 31,40 | -0,44% | 60,00 |
| 13.02.2026 | 31,45 | 31,72 | 29,75 | 31,54 | 0,25% | 1.057,00 |
| 12.02.2026 | 32,01 | 32,07 | 31,30 | 31,46 | -1,56% | 54,00 |
| 11.02.2026 | 31,43 | 32,02 | 31,22 | 31,96 | 1,78% | - |
| 10.02.2026 | 31,03 | 31,58 | 31,01 | 31,40 | 1,03% | 735,00 |
| 09.02.2026 | 31,03 | 31,13 | 30,78 | 31,08 | 0,45% | 229,00 |
| 06.02.2026 | 30,89 | 30,94 | 30,35 | 30,94 | 0,29% | 93,00 |
| 05.02.2026 | 30,81 | 31,02 | 30,56 | 30,85 | 0,49% | 194,00 |
| 04.02.2026 | 29,91 | 31,00 | 29,91 | 30,70 | 2,81% | 1.607,00 |
| 03.02.2026 | 29,91 | 29,99 | 29,52 | 29,86 | 0,20% | 184,00 |
| 02.02.2026 | 29,27 | 29,82 | 29,25 | 29,80 | 0,64% | 520,00 |
| 30.01.2026 | 29,79 | 29,83 | 29,06 | 29,61 | -0,97% | - |
| 29.01.2026 | 30,39 | 30,43 | 29,55 | 29,90 | -1,19% | 168,00 |
| 28.01.2026 | 30,29 | 30,34 | 30,04 | 30,26 | 0,87% | - |
| 27.01.2026 | 30,37 | 30,41 | 29,98 | 30,00 | -0,86% | 27,00 |
| 26.01.2026 | 29,99 | 30,32 | 29,99 | 30,26 | 0,73% | 200,00 |
| 23.01.2026 | 30,25 | 30,33 | 29,94 | 30,04 | -0,66% | - |
| 22.01.2026 | 30,03 | 30,44 | 29,63 | 30,24 | 0,80% | 58,00 |
| 21.01.2026 | 29,13 | 30,12 | 29,12 | 30,00 | 3,23% | - |
| 20.01.2026 | 29,75 | 29,84 | 28,98 | 29,06 | -2,74% | 210,00 |
| 19.01.2026 | 30,03 | 30,20 | 29,76 | 29,88 | -2,10% | 28,00 |
| 16.01.2026 | 30,57 | 30,82 | 30,38 | 30,52 | -0,03% | - |
| 15.01.2026 | 30,83 | 30,85 | 30,32 | 30,53 | -0,42% | - |
| 14.01.2026 | 30,13 | 30,68 | 29,96 | 30,66 | 1,86% | 150,00 |
| 13.01.2026 | 30,33 | 30,43 | 29,94 | 30,10 | -0,79% | 1.045,00 |
| 12.01.2026 | 30,35 | 30,48 | 30,05 | 30,34 | -0,26% | 434,00 |
| 09.01.2026 | 30,21 | 30,44 | 30,11 | 30,42 | 0,60% | 34,00 |
| 08.01.2026 | 30,49 | 30,68 | 29,49 | 30,24 | -1,11% | 7.250,00 |
| 07.01.2026 | 30,25 | 30,78 | 29,97 | 30,58 | 1,56% | 82,00 |
| 06.01.2026 | 29,77 | 30,31 | 29,77 | 30,11 | 1,18% | 1.539,00 |
| 05.01.2026 | 30,01 | 30,05 | 29,43 | 29,76 | -0,53% | 413,00 |
| 02.01.2026 | 29,53 | 29,96 | 29,51 | 29,92 | 0,61% | 66,00 |
| 30.12.2025 | 29,53 | 29,83 | 29,49 | 29,74 | 0,75% | - |
| 29.12.2025 | 29,07 | 29,60 | 29,03 | 29,52 | 1,65% | 28,00 |
| 23.12.2025 | 28,97 | 29,25 | 28,95 | 29,04 | 0,21% | 95,00 |
| 22.12.2025 | 28,87 | 29,10 | 28,78 | 28,98 | 0,21% | 84,00 |
| 19.12.2025 | 29,19 | 29,30 | 28,90 | 28,92 | -0,65% | 17,00 |
| 18.12.2025 | 28,95 | 29,25 | 28,89 | 29,11 | 0,83% | 221,00 |
| 17.12.2025 | 28,85 | 29,00 | 28,63 | 28,87 | 0,17% | - |
| 16.12.2025 | 28,33 | 28,84 | 28,31 | 28,82 | 1,34% | 5.800,00 |
| 15.12.2025 | 28,63 | 28,86 | 28,32 | 28,44 | -0,28% | 480,00 |
| 12.12.2025 | 28,85 | 28,87 | 28,44 | 28,52 | -0,97% | - |
| 11.12.2025 | 28,55 | 28,97 | 28,49 | 28,80 | 0,35% | - |
| 10.12.2025 | 28,63 | 28,74 | 28,32 | 28,70 | 0,14% | 700,00 |
| 09.12.2025 | 29,33 | 29,37 | 28,62 | 28,66 | -2,12% | 1.275,00 |
| 08.12.2025 | 29,65 | 29,80 | 29,26 | 29,28 | -1,28% | 130,00 |
| 05.12.2025 | 29,71 | 29,91 | 29,55 | 29,66 | -0,07% | 56,00 |