25,620€
-0,93%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,83 | 26,01 | 25,59 | 25,59 | -1,04% | 6,00 |
| 29.10.2026 | 28,26 | 28,26 | 25,18 | 25,86 | -4,86% | 1.263,00 |
| 28.10.2026 | 27,15 | 27,30 | 26,96 | 27,18 | -0,07% | - |
| 27.10.2026 | 27,11 | 27,50 | 27,01 | 27,20 | 0,29% | - |
| 26.10.2026 | 26,99 | 27,23 | 26,92 | 27,12 | 1,19% | 456,00 |
| 23.10.2026 | 27,05 | 27,11 | 26,59 | 26,80 | -0,85% | - |
| 22.10.2026 | 26,89 | 27,25 | 26,81 | 27,03 | -0,33% | 210,00 |
| 21.10.2026 | 27,29 | 27,37 | 26,99 | 27,12 | -0,59% | 866,00 |
| 20.10.2026 | 27,37 | 27,52 | 26,97 | 27,28 | -0,51% | 27,00 |
| 19.10.2026 | 27,47 | 27,62 | 27,38 | 27,42 | 0,22% | 1.073,00 |
| 16.10.2026 | 27,37 | 27,54 | 27,17 | 27,36 | 0,37% | - |
| 15.10.2026 | 27,22 | 27,26 | 27,22 | 27,26 | 1,04% | 2,00 |
| 14.10.2026 | 27,09 | 27,31 | 26,94 | 26,98 | -0,37% | 52,00 |
| 13.10.2026 | 26,79 | 27,36 | 26,79 | 27,08 | 1,04% | 400,00 |
| 12.10.2026 | 27,01 | 27,09 | 26,78 | 26,80 | -0,81% | - |
| 09.10.2026 | 26,77 | 27,18 | 26,67 | 27,02 | 1,50% | 198,00 |
| 08.10.2026 | 26,33 | 26,64 | 26,21 | 26,62 | 0,76% | 56,00 |
| 07.10.2026 | 26,33 | 26,46 | 26,22 | 26,42 | 0,15% | 89,00 |
| 06.10.2026 | 26,65 | 26,75 | 26,18 | 26,38 | -1,05% | 49,00 |
| 05.10.2026 | 26,93 | 27,17 | 26,46 | 26,66 | -1,41% | 560,00 |
| 02.10.2026 | 27,11 | 27,28 | 26,64 | 27,04 | -0,07% | 2.314,00 |
| 01.10.2026 | 28,89 | 28,89 | 26,98 | 27,06 | -6,04% | 940,00 |
| 30.09.2026 | 29,09 | 29,43 | 28,80 | 28,80 | -2,64% | - |
| 29.09.2026 | 29,82 | 29,89 | 29,44 | 29,58 | -0,87% | 12,00 |
| 28.09.2026 | 30,19 | 30,31 | 29,66 | 29,84 | -1,45% | - |
| 25.09.2026 | 30,31 | 30,43 | 30,10 | 30,28 | 0,20% | - |
| 24.09.2026 | 30,49 | 30,71 | 30,08 | 30,22 | -1,18% | - |
| 23.09.2026 | 30,77 | 30,96 | 30,42 | 30,58 | -0,65% | - |
| 22.09.2026 | 30,33 | 30,85 | 30,29 | 30,78 | 1,45% | 451,00 |
| 21.09.2026 | 30,53 | 30,79 | 30,10 | 30,34 | 0,13% | 13,00 |
| 18.09.2026 | 30,53 | 30,59 | 30,21 | 30,30 | -0,66% | 28,00 |
| 17.09.2026 | 30,55 | 30,63 | 30,35 | 30,50 | 0,30% | - |
| 16.09.2026 | 30,43 | 30,51 | 30,19 | 30,41 | 0,16% | - |
| 15.09.2026 | 30,05 | 30,41 | 29,77 | 30,36 | 0,93% | - |
| 14.09.2026 | 30,45 | 30,51 | 29,96 | 30,08 | -1,57% | 13,00 |
| 11.09.2026 | 30,79 | 30,85 | 30,54 | 30,56 | -0,33% | 2.700,00 |
| 10.09.2026 | 30,99 | 31,01 | 30,62 | 30,66 | -0,78% | 87,00 |
| 09.09.2026 | 31,29 | 31,55 | 30,82 | 30,90 | -1,15% | 15,00 |
| 08.09.2026 | 31,15 | 31,63 | 31,11 | 31,26 | 0,19% | 368,00 |
| 07.09.2026 | 31,63 | 31,67 | 31,18 | 31,20 | -1,52% | 28,00 |
| 04.09.2026 | 31,49 | 31,77 | 31,20 | 31,68 | 0,64% | - |
| 03.09.2026 | 31,97 | 31,97 | 31,20 | 31,48 | -1,44% | 27,00 |
| 02.09.2026 | 31,95 | 32,11 | 31,78 | 31,94 | 0,00% | - |
| 01.09.2026 | 32,13 | 32,35 | 31,90 | 31,94 | -0,31% | 81,00 |
| 31.08.2026 | 32,37 | 32,42 | 32,00 | 32,04 | -0,99% | 48,00 |
| 28.08.2026 | 32,45 | 32,73 | 32,34 | 32,36 | -0,19% | - |
| 27.08.2026 | 32,37 | 32,42 | 32,16 | 32,42 | 0,19% | - |
| 26.08.2026 | 32,19 | 32,42 | 31,97 | 32,36 | 0,62% | - |
| 25.08.2026 | 32,15 | 32,23 | 31,93 | 32,16 | 0,31% | 118,00 |
| 24.08.2026 | 31,61 | 32,12 | 31,56 | 32,06 | 1,33% | - |
| 21.08.2026 | 31,71 | 31,84 | 31,54 | 31,64 | 0,06% | 239,00 |
| 20.08.2026 | 31,54 | 31,73 | 31,51 | 31,62 | 1,28% | - |
| 19.08.2026 | 31,23 | 31,31 | 30,74 | 31,22 | 13,12% | - |
| 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% | - |