35,930€
0,08%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 35,67 | 36,02 | 35,62 | 35,89 | -0,03% | - |
| 27.02.2025 | 36,52 | 36,52 | 35,90 | 35,90 | -1,91% | 92.639,00 |
| 26.02.2025 | 37,24 | 37,42 | 36,58 | 36,60 | -1,61% | 119.994,00 |
| 25.02.2025 | 37,30 | 37,32 | 36,92 | 37,20 | -0,27% | 90.695,00 |
| 24.02.2025 | 37,44 | 37,62 | 37,14 | 37,30 | -0,37% | 70.904,00 |
| 21.02.2025 | 37,56 | 37,80 | 37,34 | 37,44 | 0,00% | 166.373,00 |
| 20.02.2025 | 36,96 | 37,64 | 36,50 | 37,44 | 0,65% | 93.321,00 |
| 19.02.2025 | 37,70 | 37,94 | 36,98 | 37,20 | -1,59% | 128.076,00 |
| 18.02.2025 | 37,36 | 37,80 | 37,20 | 37,80 | 1,23% | 356.862,00 |
| 17.02.2025 | 37,90 | 37,92 | 37,14 | 37,34 | -3,06% | 226.188,00 |
| 14.02.2025 | 37,50 | 38,68 | 36,90 | 38,52 | 6,53% | 468.183,00 |
| 13.02.2025 | 35,34 | 36,16 | 35,34 | 36,16 | 2,32% | 134.308,00 |
| 12.02.2025 | 34,98 | 35,46 | 34,98 | 35,34 | 1,03% | 253.275,00 |
| 11.02.2025 | 34,82 | 35,04 | 34,44 | 34,98 | 0,11% | 71.325,00 |
| 10.02.2025 | 35,00 | 35,16 | 34,74 | 34,94 | -0,17% | 98.788,00 |
| 07.02.2025 | 35,52 | 35,68 | 35,00 | 35,00 | -1,74% | 114.711,00 |
| 06.02.2025 | 34,70 | 35,62 | 34,68 | 35,62 | 2,65% | 131.988,00 |
| 05.02.2025 | 35,04 | 35,34 | 34,54 | 34,70 | -1,31% | 152.767,00 |
| 04.02.2025 | 35,20 | 35,32 | 35,00 | 35,16 | -0,06% | 87.920,00 |
| 03.02.2025 | 34,84 | 35,18 | 34,68 | 35,18 | -1,40% | 100.229,00 |
| 31.01.2025 | 35,94 | 35,96 | 35,32 | 35,68 | -0,61% | 131.921,00 |
| 30.01.2025 | 36,14 | 36,24 | 35,78 | 35,90 | -0,66% | 119.498,00 |
| 29.01.2025 | 35,92 | 36,32 | 35,80 | 36,14 | 0,50% | 125.579,00 |
| 28.01.2025 | 35,70 | 35,96 | 35,54 | 35,96 | 0,50% | 81.386,00 |
| 27.01.2025 | 35,10 | 35,78 | 35,08 | 35,78 | 1,30% | 94.911,00 |
| 24.01.2025 | 34,60 | 35,40 | 34,60 | 35,32 | 2,79% | 163.750,00 |
| 23.01.2025 | 34,32 | 34,58 | 34,24 | 34,36 | 0,12% | 131.861,00 |
| 22.01.2025 | 34,66 | 34,80 | 34,12 | 34,32 | -1,49% | 97.194,00 |
| 21.01.2025 | 34,58 | 34,84 | 34,38 | 34,84 | 0,75% | 95.401,00 |
| 20.01.2025 | 34,64 | 34,74 | 34,32 | 34,58 | -0,12% | 90.181,00 |
| 17.01.2025 | 33,76 | 34,62 | 33,76 | 34,62 | 2,73% | 164.864,00 |
| 16.01.2025 | 33,94 | 33,96 | 33,54 | 33,70 | 0,72% | 115.059,00 |
| 15.01.2025 | 33,02 | 33,62 | 33,02 | 33,46 | 1,33% | 102.858,00 |
| 14.01.2025 | 33,34 | 33,60 | 33,02 | 33,02 | -0,96% | 122.385,00 |
| 13.01.2025 | 33,44 | 33,54 | 32,90 | 33,34 | -0,54% | 77.479,00 |
| 10.01.2025 | 33,48 | 33,74 | 33,42 | 33,52 | 0,12% | 103.948,00 |
| 09.01.2025 | 33,40 | 33,74 | 33,26 | 33,48 | 0,24% | 184.263,00 |
| 08.01.2025 | 34,36 | 34,44 | 33,40 | 33,40 | -2,79% | 114.211,00 |
| 07.01.2025 | 34,48 | 34,48 | 34,04 | 34,36 | -0,12% | 196.944,00 |
| 03.01.2025 | 34,64 | 34,72 | 34,40 | 34,40 | -0,64% | 71.915,00 |
| 02.01.2025 | 34,22 | 34,86 | 34,22 | 34,62 | 1,29% | 70.060,00 |
| 30.12.2024 | 34,16 | 34,22 | 33,98 | 34,18 | -0,06% | 86.947,00 |
| 27.12.2024 | 33,50 | 34,26 | 33,50 | 34,20 | 1,91% | 82.659,00 |
| 23.12.2024 | 33,28 | 33,60 | 33,14 | 33,56 | 0,18% | 82.637,00 |
| 20.12.2024 | 33,46 | 33,50 | 33,00 | 33,50 | 0,12% | 301.123,00 |
| 19.12.2024 | 33,60 | 33,60 | 33,14 | 33,46 | -1,12% | 183.055,00 |
| 18.12.2024 | 34,08 | 34,12 | 33,74 | 33,84 | -0,76% | 120.330,00 |
| 17.12.2024 | 34,52 | 34,52 | 33,90 | 34,10 | -1,45% | 110.527,00 |
| 16.12.2024 | 35,08 | 35,16 | 34,28 | 34,60 | -1,87% | 122.271,00 |
| 13.12.2024 | 35,26 | 35,42 | 35,10 | 35,26 | 0,00% | 78.940,00 |
| 12.12.2024 | 35,60 | 35,66 | 35,10 | 35,26 | -0,96% | 107.434,00 |
| 11.12.2024 | 34,92 | 35,60 | 34,80 | 35,60 | 2,06% | 153.096,00 |
| 10.12.2024 | 35,40 | 35,60 | 34,70 | 34,88 | -1,36% | 172.745,00 |
| 09.12.2024 | 34,90 | 35,58 | 34,86 | 35,36 | 2,14% | 171.201,00 |
| 05.12.2024 | 34,38 | 34,76 | 34,36 | 34,62 | 0,82% | 124.441,00 |
| 04.12.2024 | 34,10 | 34,44 | 34,10 | 34,34 | 0,70% | 242.036,00 |
| 03.12.2024 | 34,40 | 34,52 | 33,56 | 34,10 | -0,76% | 173.163,00 |
| 02.12.2024 | 34,20 | 34,62 | 34,02 | 34,36 | 0,59% | 123.814,00 |
| 29.11.2024 | 34,08 | 34,44 | 34,08 | 34,16 | 0,41% | 273.651,00 |
| 28.11.2024 | 34,02 | 34,20 | 33,88 | 34,02 | 0,06% | 143.029,00 |
| 27.11.2024 | 33,68 | 34,00 | 33,60 | 34,00 | 1,98% | 207.250,00 |
| 26.11.2024 | 33,80 | 33,80 | 33,34 | 33,34 | -1,65% | 152.729,00 |
| 25.11.2024 | 33,54 | 34,00 | 33,54 | 33,90 | 1,25% | 212.627,00 |
| 22.11.2024 | 33,36 | 33,52 | 33,08 | 33,48 | 0,36% | 92.397,00 |
| 21.11.2024 | 33,52 | 33,60 | 32,88 | 33,36 | -0,48% | 311.456,00 |
| 20.11.2024 | 34,00 | 34,20 | 33,52 | 33,52 | -1,30% | 143.929,00 |
| 19.11.2024 | 34,48 | 34,64 | 33,66 | 33,96 | -1,51% | 97.650,00 |
| 18.11.2024 | 35,04 | 35,06 | 34,34 | 34,48 | -1,60% | 85.262,00 |
| 15.11.2024 | 35,20 | 35,52 | 35,02 | 35,04 | -0,90% | 132.051,00 |
| 14.11.2024 | 35,70 | 35,78 | 35,36 | 35,36 | -0,95% | 100.973,00 |
| 13.11.2024 | 36,18 | 36,18 | 35,38 | 35,70 | -1,33% | 115.662,00 |
| 12.11.2024 | 37,10 | 37,16 | 36,02 | 36,18 | -3,21% | 118.537,00 |
| 11.11.2024 | 37,28 | 37,48 | 37,24 | 37,38 | 0,27% | 132.042,00 |
| 08.11.2024 | 37,20 | 37,60 | 37,06 | 37,28 | 0,22% | 139.322,00 |
| 07.11.2024 | 37,00 | 37,80 | 37,00 | 37,20 | 2,14% | 214.700,00 |
| 06.11.2024 | 35,76 | 36,58 | 35,76 | 36,42 | 2,07% | 145.567,00 |
| 05.11.2024 | 35,44 | 35,72 | 35,32 | 35,68 | 0,68% | 98.273,00 |
| 04.11.2024 | 35,60 | 35,86 | 35,42 | 35,44 | -0,62% | 47.856,00 |
| 01.11.2024 | 35,98 | 36,24 | 35,58 | 35,66 | -1,05% | 219.021,00 |
| 31.10.2024 | 36,00 | 36,30 | 35,72 | 36,04 | -0,39% | 230.425,00 |
| 30.10.2024 | 35,98 | 36,72 | 35,98 | 36,18 | -0,39% | 249.945,00 |
| 29.10.2024 | 37,10 | 37,42 | 36,32 | 36,32 | -2,10% | 140.495,00 |
| 28.10.2024 | 36,74 | 37,24 | 36,70 | 37,10 | 1,03% | 80.026,00 |
| 25.10.2024 | 36,60 | 36,76 | 36,12 | 36,72 | -0,11% | 112.695,00 |
| 24.10.2024 | 34,70 | 37,44 | 34,70 | 36,76 | 7,17% | 352.263,00 |
| 23.10.2024 | 34,34 | 34,84 | 34,30 | 34,30 | -1,15% | 205.358,00 |
| 22.10.2024 | 34,72 | 34,78 | 34,34 | 34,70 | 0,12% | 110.273,00 |
| 21.10.2024 | 34,46 | 34,80 | 34,44 | 34,66 | 0,58% | 123.548,00 |
| 18.10.2024 | 34,34 | 34,46 | 34,16 | 34,46 | 0,23% | 105.258,00 |
| 17.10.2024 | 34,30 | 34,38 | 33,66 | 34,38 | -0,06% | 249.812,00 |
| 16.10.2024 | 34,30 | 34,56 | 34,14 | 34,40 | -0,17% | 91.647,00 |
| 15.10.2024 | 34,72 | 34,74 | 34,30 | 34,46 | -0,75% | 103.982,00 |
| 14.10.2024 | 34,72 | 35,00 | 34,46 | 34,72 | 0,00% | 105.986,00 |
| 11.10.2024 | 34,02 | 34,74 | 34,00 | 34,72 | 2,00% | 96.408,00 |
| 10.10.2024 | 34,00 | 34,10 | 33,76 | 34,04 | 0,12% | 110.255,00 |
| 09.10.2024 | 33,74 | 34,20 | 33,74 | 34,00 | 0,77% | 170.451,00 |
| 08.10.2024 | 34,14 | 34,14 | 33,74 | 33,74 | -1,80% | 96.317,00 |
| 07.10.2024 | 34,30 | 34,36 | 34,00 | 34,36 | 0,17% | 220.044,00 |
| 04.10.2024 | 34,22 | 34,56 | 34,22 | 34,30 | 0,12% | 211.012,00 |
| 03.10.2024 | 34,50 | 34,68 | 34,16 | 34,26 | -0,87% | 104.260,00 |