28,180€
-0,28%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,35 | 28,54 | 28,09 | 28,21 | -0,18% | - |
| 14.10.2025 | 28,50 | 28,60 | 28,20 | 28,26 | -1,19% | 155.981,00 |
| 13.10.2025 | 28,40 | 28,70 | 28,40 | 28,60 | 0,78% | 111.823,00 |
| 10.10.2025 | 29,10 | 29,12 | 28,38 | 28,38 | -2,27% | 151.624,00 |
| 09.10.2025 | 28,82 | 29,34 | 28,80 | 29,04 | 0,76% | 133.200,00 |
| 08.10.2025 | 28,98 | 29,04 | 28,74 | 28,82 | -0,55% | 116.287,00 |
| 07.10.2025 | 29,00 | 29,22 | 28,88 | 28,98 | 0,00% | 172.123,00 |
| 06.10.2025 | 29,18 | 29,20 | 28,64 | 28,98 | -0,48% | 214.799,00 |
| 03.10.2025 | 29,44 | 29,52 | 29,08 | 29,12 | -1,15% | 180.476,00 |
| 02.10.2025 | 29,82 | 29,96 | 29,38 | 29,46 | -0,81% | 146.563,00 |
| 01.10.2025 | 29,40 | 29,90 | 29,40 | 29,70 | 0,75% | 154.330,00 |
| 30.09.2025 | 29,36 | 29,56 | 29,14 | 29,48 | -1,14% | 230.293,00 |
| 29.09.2025 | 29,50 | 29,94 | 29,50 | 29,82 | 1,50% | 211.340,00 |
| 26.09.2025 | 29,22 | 29,38 | 29,14 | 29,38 | 0,89% | 162.212,00 |
| 25.09.2025 | 29,60 | 29,68 | 29,12 | 29,12 | -1,62% | 268.245,00 |
| 24.09.2025 | 29,96 | 29,96 | 29,58 | 29,60 | -1,20% | 302.956,00 |
| 23.09.2025 | 29,66 | 30,12 | 29,66 | 29,96 | 1,01% | 144.867,00 |
| 22.09.2025 | 29,76 | 29,94 | 29,62 | 29,66 | -0,27% | 127.074,00 |
| 19.09.2025 | 29,70 | 29,88 | 29,44 | 29,74 | 0,54% | 424.481,00 |
| 18.09.2025 | 29,76 | 29,80 | 29,34 | 29,58 | -0,60% | 293.382,00 |
| 17.09.2025 | 29,98 | 30,10 | 29,76 | 29,76 | -0,73% | 250.316,00 |
| 16.09.2025 | 30,02 | 30,24 | 29,88 | 29,98 | -0,13% | 233.801,00 |
| 15.09.2025 | 30,16 | 30,44 | 29,98 | 30,02 | -0,20% | 112.802,00 |
| 12.09.2025 | 30,28 | 30,38 | 30,00 | 30,08 | -0,59% | 90.220,00 |
| 11.09.2025 | 29,98 | 30,38 | 29,88 | 30,26 | 1,20% | 110.314,00 |
| 10.09.2025 | 30,12 | 30,24 | 29,90 | 29,90 | -0,66% | 103.793,00 |
| 09.09.2025 | 30,10 | 30,44 | 30,00 | 30,10 | 0,40% | 104.116,00 |
| 08.09.2025 | 30,06 | 30,22 | 29,76 | 29,98 | -0,07% | 245.451,00 |
| 05.09.2025 | 30,06 | 30,26 | 29,94 | 30,00 | 0,00% | 223.336,00 |
| 04.09.2025 | 30,04 | 30,38 | 29,94 | 30,00 | -0,13% | 90.385,00 |
| 03.09.2025 | 30,14 | 30,38 | 29,92 | 30,04 | 0,00% | 122.932,00 |
| 02.09.2025 | 30,40 | 30,54 | 30,04 | 30,04 | -1,12% | 80.690,00 |
| 01.09.2025 | 30,38 | 30,70 | 30,36 | 30,38 | 0,07% | 71.831,00 |
| 29.08.2025 | 30,36 | 30,50 | 30,16 | 30,36 | 0,13% | 154.831,00 |
| 28.08.2025 | 30,32 | 30,68 | 30,28 | 30,32 | 0,00% | 130.255,00 |
| 27.08.2025 | 30,80 | 30,86 | 30,24 | 30,32 | -1,56% | 126.347,00 |
| 26.08.2025 | 31,04 | 31,10 | 30,80 | 30,80 | -1,16% | 211.253,00 |
| 25.08.2025 | 31,40 | 31,60 | 31,16 | 31,16 | -0,76% | 78.566,00 |
| 22.08.2025 | 30,94 | 31,40 | 30,90 | 31,40 | 1,49% | 143.766,00 |
| 21.08.2025 | 31,06 | 31,06 | 30,70 | 30,94 | -0,26% | 79.225,00 |
| 20.08.2025 | 30,90 | 31,08 | 30,78 | 31,02 | 0,19% | 75.408,00 |
| 19.08.2025 | 30,46 | 30,96 | 30,46 | 30,96 | 1,71% | 112.230,00 |
| 18.08.2025 | 30,66 | 30,72 | 30,34 | 30,44 | -0,65% | 101.255,00 |
| 15.08.2025 | 30,60 | 30,78 | 30,56 | 30,64 | 0,86% | 86.534,00 |
| 14.08.2025 | 30,82 | 30,82 | 30,32 | 30,38 | -0,72% | 103.114,00 |
| 13.08.2025 | 30,70 | 30,70 | 30,34 | 30,60 | -0,07% | 101.471,00 |
| 12.08.2025 | 30,62 | 30,72 | 30,40 | 30,62 | 0,00% | 129.681,00 |
| 11.08.2025 | 31,22 | 31,30 | 30,58 | 30,62 | -1,80% | 105.095,00 |
| 08.08.2025 | 30,82 | 31,24 | 30,82 | 31,18 | 1,30% | 150.359,00 |
| 07.08.2025 | 30,30 | 30,82 | 30,30 | 30,78 | 1,58% | 441.270,00 |
| 06.08.2025 | 30,44 | 30,48 | 30,28 | 30,30 | -0,26% | 102.498,00 |
| 05.08.2025 | 30,14 | 30,42 | 30,14 | 30,38 | 1,00% | 72.711,00 |
| 04.08.2025 | 30,08 | 30,28 | 29,92 | 30,08 | 0,27% | 168.829,00 |
| 01.08.2025 | 30,26 | 30,30 | 30,00 | 30,00 | -0,79% | 151.874,00 |
| 31.07.2025 | 30,80 | 30,90 | 30,24 | 30,24 | -2,45% | 288.504,00 |
| 30.07.2025 | 31,10 | 31,42 | 31,00 | 31,00 | -0,39% | 108.070,00 |
| 29.07.2025 | 31,42 | 31,50 | 31,08 | 31,12 | -0,95% | 91.092,00 |
| 28.07.2025 | 31,84 | 32,10 | 31,40 | 31,42 | -0,25% | 143.778,00 |
| 25.07.2025 | 31,60 | 31,78 | 31,36 | 31,50 | -0,51% | 166.667,00 |
| 24.07.2025 | 31,00 | 32,34 | 30,80 | 31,66 | 1,47% | 439.488,00 |
| 23.07.2025 | 30,96 | 31,52 | 30,86 | 31,20 | 1,63% | 251.540,00 |
| 22.07.2025 | 31,06 | 31,10 | 30,40 | 30,70 | -1,16% | 227.572,00 |
| 21.07.2025 | 31,10 | 31,42 | 30,92 | 31,06 | 0,26% | 171.523,00 |
| 18.07.2025 | 31,22 | 31,22 | 30,82 | 30,98 | -0,77% | 140.772,00 |
| 17.07.2025 | 31,10 | 31,58 | 31,00 | 31,22 | 0,52% | 191.406,00 |
| 16.07.2025 | 31,16 | 31,24 | 30,88 | 31,06 | -0,32% | 138.938,00 |
| 15.07.2025 | 31,08 | 31,50 | 31,08 | 31,16 | 0,19% | 94.371,00 |
| 14.07.2025 | 31,10 | 31,22 | 30,98 | 31,10 | -0,45% | 116.187,00 |
| 11.07.2025 | 31,84 | 31,84 | 31,12 | 31,24 | -1,88% | 131.611,00 |
| 10.07.2025 | 31,44 | 31,92 | 31,34 | 31,84 | 1,92% | 158.020,00 |
| 09.07.2025 | 31,30 | 31,46 | 31,08 | 31,24 | 0,00% | 106.204,00 |
| 08.07.2025 | 30,88 | 31,24 | 30,82 | 31,24 | 1,17% | 163.456,00 |
| 07.07.2025 | 31,24 | 31,24 | 30,86 | 30,88 | -0,90% | 151.183,00 |
| 04.07.2025 | 31,22 | 31,38 | 31,00 | 31,16 | 0,06% | 155.847,00 |
| 03.07.2025 | 31,04 | 31,40 | 31,00 | 31,14 | 0,52% | 109.442,00 |
| 02.07.2025 | 30,72 | 31,12 | 30,72 | 30,98 | 1,04% | 159.328,00 |
| 01.07.2025 | 30,26 | 30,66 | 30,10 | 30,66 | 1,25% | 192.897,00 |
| 30.06.2025 | 31,30 | 31,32 | 30,18 | 30,28 | -3,32% | 444.380,00 |
| 27.06.2025 | 31,30 | 31,54 | 31,14 | 31,32 | 0,77% | 119.302,00 |
| 26.06.2025 | 31,34 | 31,34 | 30,56 | 31,08 | 2,64% | 207.389,00 |
| 25.06.2025 | 30,96 | 31,02 | 30,28 | 30,28 | -2,20% | 240.277,00 |
| 24.06.2025 | 31,06 | 31,46 | 30,82 | 30,96 | 0,78% | 169.600,00 |
| 23.06.2025 | 30,56 | 30,82 | 30,38 | 30,72 | 0,07% | 294.844,00 |
| 19.06.2025 | 30,52 | 30,82 | 30,44 | 30,70 | -0,07% | 492.608,00 |
| 18.06.2025 | 30,84 | 30,94 | 30,52 | 30,72 | -0,39% | 239.497,00 |
| 17.06.2025 | 31,36 | 31,40 | 30,84 | 30,84 | -1,72% | 258.196,00 |
| 16.06.2025 | 31,28 | 31,54 | 31,14 | 31,38 | 0,45% | 236.564,00 |
| 13.06.2025 | 31,36 | 31,50 | 31,08 | 31,24 | -1,39% | 179.044,00 |
| 12.06.2025 | 31,88 | 31,90 | 31,48 | 31,68 | -0,63% | 198.920,00 |
| 11.06.2025 | 32,28 | 32,54 | 31,88 | 31,88 | -1,12% | 167.424,00 |
| 10.06.2025 | 32,02 | 32,26 | 31,90 | 32,24 | 0,81% | 265.115,00 |
| 09.06.2025 | 31,62 | 32,14 | 31,28 | 31,98 | -0,25% | 293.236,00 |
| 06.06.2025 | 32,18 | 32,22 | 32,00 | 32,06 | -0,06% | 192.771,00 |
| 05.06.2025 | 32,20 | 32,32 | 31,96 | 32,08 | -0,25% | 158.925,00 |
| 04.06.2025 | 32,12 | 32,44 | 32,02 | 32,16 | 0,37% | 296.599,00 |
| 03.06.2025 | 32,44 | 32,44 | 31,84 | 32,04 | -1,11% | 168.934,00 |
| 02.06.2025 | 32,44 | 32,68 | 32,18 | 32,40 | -0,37% | 256.184,00 |
| 30.05.2025 | 32,98 | 32,98 | 32,52 | 32,52 | -1,51% | 430.376,00 |
| 28.05.2025 | 33,18 | 33,26 | 32,96 | 33,02 | -0,60% | 169.100,00 |
| 27.05.2025 | 33,16 | 33,34 | 33,04 | 33,22 | 0,18% | 147.739,00 |