35,540€
0,28%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 35,71 | 35,81 | 35,22 | 35,65 | 0,59% | - |
| 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 |
| 02.10.2024 | 34,66 | 34,80 | 34,52 | 34,56 | -0,12% | 71.712,00 |
| 01.10.2024 | 34,80 | 35,16 | 34,56 | 34,60 | -0,80% | 130.618,00 |
| 30.09.2024 | 35,12 | 35,16 | 34,80 | 34,88 | -2,30% | 107.766,00 |
| 27.09.2024 | 36,08 | 36,30 | 35,60 | 35,70 | -1,16% | 133.584,00 |
| 26.09.2024 | 35,20 | 36,30 | 35,20 | 36,12 | 2,73% | 113.381,00 |
| 25.09.2024 | 35,70 | 35,78 | 34,86 | 35,16 | 0,34% | 135.875,00 |
| 24.09.2024 | 34,76 | 35,04 | 34,56 | 35,04 | 1,74% | 157.710,00 |
| 23.09.2024 | 34,90 | 34,96 | 34,30 | 34,44 | -1,32% | 109.510,00 |
| 20.09.2024 | 35,88 | 35,88 | 34,78 | 34,90 | -1,80% | 290.352,00 |
| 19.09.2024 | 35,12 | 35,72 | 35,06 | 35,54 | 2,01% | 127.846,00 |
| 18.09.2024 | 34,54 | 34,90 | 34,30 | 34,84 | 0,93% | 80.961,00 |
| 17.09.2024 | 34,42 | 34,78 | 34,28 | 34,52 | 0,23% | 164.735,00 |
| 16.09.2024 | 34,78 | 34,78 | 34,36 | 34,44 | -0,98% | 59.404,00 |
| 13.09.2024 | 34,44 | 34,80 | 34,44 | 34,78 | 1,28% | 72.040,00 |
| 12.09.2024 | 34,32 | 34,58 | 34,02 | 34,34 | 1,00% | 311.294,00 |
| 11.09.2024 | 34,84 | 34,98 | 34,00 | 34,00 | -2,30% | 169.059,00 |
| 10.09.2024 | 34,96 | 35,14 | 34,76 | 34,80 | -0,46% | 91.453,00 |
| 09.09.2024 | 34,98 | 35,16 | 34,82 | 34,96 | -0,23% | 96.144,00 |
| 06.09.2024 | 35,24 | 35,36 | 34,92 | 35,04 | -0,57% | 69.062,00 |
| 05.09.2024 | 35,48 | 35,54 | 35,20 | 35,24 | -0,73% | 75.528,00 |
| 04.09.2024 | 35,42 | 35,66 | 35,34 | 35,50 | -0,95% | 77.081,00 |
| 03.09.2024 | 36,84 | 36,96 | 35,42 | 35,84 | -2,87% | 145.236,00 |
| 02.09.2024 | 37,04 | 37,10 | 36,74 | 36,90 | -0,43% | 41.602,00 |
| 30.08.2024 | 36,60 | 37,12 | 36,54 | 37,06 | 1,26% | 151.569,00 |
| 29.08.2024 | 36,26 | 36,68 | 36,26 | 36,60 | 0,94% | 63.492,00 |
| 28.08.2024 | 36,40 | 36,52 | 36,22 | 36,26 | -0,38% | 55.677,00 |
| 27.08.2024 | 36,52 | 36,70 | 36,34 | 36,40 | -0,49% | 40.884,00 |
| 26.08.2024 | 36,60 | 36,60 | 36,24 | 36,58 | -0,05% | 54.899,00 |
| 23.08.2024 | 36,32 | 36,82 | 36,14 | 36,60 | 0,99% | 55.470,00 |
| 22.08.2024 | 36,30 | 36,32 | 36,14 | 36,24 | -0,71% | 96.062,00 |
| 21.08.2024 | 36,28 | 36,64 | 36,26 | 36,50 | 0,05% | 72.463,00 |
| 20.08.2024 | 36,78 | 37,02 | 36,38 | 36,48 | -0,71% | 56.535,00 |
| 19.08.2024 | 36,32 | 36,84 | 36,20 | 36,74 | 1,16% | 63.599,00 |
| 16.08.2024 | 36,42 | 36,48 | 36,24 | 36,32 | -0,22% | 49.974,00 |
| 15.08.2024 | 36,36 | 36,50 | 36,02 | 36,40 | 1,17% | 44.102,00 |
| 14.08.2024 | 35,94 | 36,18 | 35,84 | 35,98 | 0,11% | 41.615,00 |
| 13.08.2024 | 35,66 | 35,96 | 35,62 | 35,94 | 0,79% | 57.326,00 |
| 12.08.2024 | 36,50 | 36,64 | 35,60 | 35,66 | -0,34% | 65.008,00 |
| 09.08.2024 | 35,90 | 36,12 | 35,70 | 35,78 | 0,34% | 68.603,00 |
| 08.08.2024 | 35,30 | 35,92 | 35,08 | 35,66 | 0,79% | 77.472,00 |
| 07.08.2024 | 35,00 | 35,50 | 35,00 | 35,38 | 1,55% | 125.031,00 |
| 06.08.2024 | 35,12 | 35,42 | 34,58 | 34,84 | -0,51% | 92.999,00 |
| 05.08.2024 | 34,70 | 35,44 | 34,38 | 35,02 | -1,41% | 187.730,00 |
| 02.08.2024 | 36,88 | 36,88 | 35,52 | 35,52 | -3,84% | 103.204,00 |
| 01.08.2024 | 37,48 | 37,68 | 36,92 | 36,94 | -1,39% | 71.222,00 |
| 31.07.2024 | 37,82 | 38,16 | 37,46 | 37,46 | -0,85% | 209.090,00 |
| 30.07.2024 | 38,04 | 38,16 | 37,62 | 37,78 | -0,58% | 97.344,00 |
| 29.07.2024 | 38,34 | 38,34 | 37,82 | 38,00 | -0,89% | 99.473,00 |
| 26.07.2024 | 37,58 | 38,62 | 37,40 | 38,34 | 1,16% | 131.613,00 |
| 25.07.2024 | 38,60 | 39,00 | 37,80 | 37,90 | -5,20% | 177.876,00 |
| 24.07.2024 | 39,76 | 40,04 | 39,44 | 39,98 | 0,35% | 92.662,00 |
| 23.07.2024 | 40,00 | 40,08 | 39,80 | 39,84 | -0,65% | 65.120,00 |
| 22.07.2024 | 39,68 | 40,16 | 39,56 | 40,10 | 1,06% | 112.799,00 |
| 19.07.2024 | 40,00 | 40,08 | 39,66 | 39,68 | -0,80% | 66.575,00 |
| 18.07.2024 | 39,76 | 40,10 | 39,48 | 40,00 | 0,50% | 97.150,00 |
| 17.07.2024 | 39,64 | 39,86 | 39,20 | 39,80 | 0,25% | 94.087,00 |
| 16.07.2024 | 38,80 | 39,72 | 38,56 | 39,70 | 0,51% | 136.462,00 |
| 15.07.2024 | 38,96 | 39,50 | 38,88 | 39,50 | 0,92% | 78.201,00 |
| 12.07.2024 | 38,74 | 39,14 | 38,60 | 39,14 | 0,15% | 77.177,00 |
| 11.07.2024 | 39,18 | 39,18 | 38,44 | 39,08 | 0,26% | 98.868,00 |
| 10.07.2024 | 38,74 | 38,98 | 38,52 | 38,98 | 0,62% | 63.506,00 |
| 09.07.2024 | 39,26 | 39,34 | 38,42 | 38,74 | -1,82% | 123.166,00 |
| 08.07.2024 | 38,52 | 39,46 | 38,40 | 39,46 | 2,44% | 160.208,00 |
| 05.07.2024 | 38,38 | 38,84 | 38,22 | 38,52 | 0,42% | 78.165,00 |
| 04.07.2024 | 38,04 | 38,42 | 38,00 | 38,36 | 0,84% | 68.596,00 |
| 03.07.2024 | 37,72 | 38,16 | 37,62 | 38,04 | 0,96% | 209.648,00 |
| 02.07.2024 | 37,80 | 37,84 | 37,24 | 37,68 | -0,26% | 89.120,00 |
| 01.07.2024 | 37,50 | 38,12 | 37,50 | 37,78 | 0,85% | 73.819,00 |
| 28.06.2024 | 38,14 | 38,20 | 37,40 | 37,46 | -1,47% | 108.025,00 |
| 27.06.2024 | 37,68 | 38,10 | 37,52 | 38,02 | 0,85% | 89.067,00 |
| 26.06.2024 | 38,34 | 38,52 | 37,58 | 37,70 | -1,72% | 97.555,00 |
| 25.06.2024 | 38,18 | 38,58 | 38,10 | 38,36 | 0,26% | 113.474,00 |
| 24.06.2024 | 38,46 | 38,58 | 37,72 | 38,26 | 1,43% | 201.446,00 |
| 20.06.2024 | 37,16 | 37,72 | 36,68 | 37,72 | 4,55% | 496.764,00 |
| 19.06.2024 | 36,12 | 36,32 | 36,02 | 36,08 | -0,17% | 151.760,00 |
| 18.06.2024 | 35,60 | 36,20 | 35,56 | 36,14 | 1,52% | 78.624,00 |