31,190€
0,35%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 33,20 | 33,44 | 33,10 | 33,16 | 0,61% | 90.532,00 |
| 23.05.2025 | 33,32 | 33,60 | 32,50 | 32,96 | -1,08% | 168.565,00 |
| 22.05.2025 | 33,84 | 34,14 | 33,28 | 33,32 | -1,88% | 212.276,00 |
| 21.05.2025 | 34,00 | 34,06 | 33,74 | 33,96 | -0,47% | 170.906,00 |
| 20.05.2025 | 34,00 | 34,20 | 33,72 | 34,12 | 0,35% | 138.239,00 |
| 19.05.2025 | 34,58 | 34,70 | 33,82 | 34,00 | -1,68% | 182.844,00 |
| 16.05.2025 | 34,50 | 34,84 | 34,46 | 34,58 | 0,64% | 123.373,00 |
| 15.05.2025 | 34,06 | 34,36 | 33,94 | 34,36 | 0,76% | 173.896,00 |
| 14.05.2025 | 34,08 | 34,20 | 33,80 | 34,10 | 0,06% | 96.652,00 |
| 13.05.2025 | 34,18 | 34,48 | 34,04 | 34,08 | -0,70% | 72.320,00 |
| 12.05.2025 | 33,16 | 34,42 | 33,16 | 34,32 | 4,38% | 187.689,00 |
| 09.05.2025 | 32,92 | 33,22 | 32,76 | 32,88 | 0,55% | 188.113,00 |
| 08.05.2025 | 32,58 | 33,00 | 32,46 | 32,70 | 0,49% | 179.038,00 |
| 07.05.2025 | 32,40 | 32,56 | 32,16 | 32,54 | 0,37% | 106.727,00 |
| 06.05.2025 | 32,60 | 32,62 | 32,16 | 32,42 | -0,37% | 140.154,00 |
| 05.05.2025 | 32,78 | 32,82 | 32,38 | 32,54 | -0,55% | 169.211,00 |
| 02.05.2025 | 32,60 | 33,06 | 32,42 | 32,72 | 0,93% | 131.333,00 |
| 30.04.2025 | 32,22 | 32,58 | 32,12 | 32,42 | 0,62% | 203.429,00 |
| 29.04.2025 | 32,42 | 32,48 | 32,18 | 32,22 | -0,19% | 163.775,00 |
| 28.04.2025 | 31,98 | 32,58 | 31,88 | 32,28 | 0,75% | 219.169,00 |
| 25.04.2025 | 31,92 | 32,38 | 31,64 | 32,04 | 0,00% | 242.197,00 |
| 24.04.2025 | 33,00 | 33,86 | 32,04 | 32,04 | -3,67% | 361.023,00 |
| 23.04.2025 | 32,56 | 33,58 | 32,50 | 33,26 | 2,97% | 314.101,00 |
| 22.04.2025 | 32,16 | 32,30 | 31,94 | 32,30 | 0,12% | 158.132,00 |
| 17.04.2025 | 32,14 | 32,34 | 31,96 | 32,26 | 0,37% | 89.641,00 |
| 16.04.2025 | 32,36 | 32,50 | 31,82 | 32,14 | -1,65% | 150.412,00 |
| 15.04.2025 | 32,50 | 32,80 | 32,38 | 32,68 | 1,36% | 113.348,00 |
| 14.04.2025 | 31,80 | 32,38 | 31,80 | 32,24 | 2,74% | 173.319,00 |
| 11.04.2025 | 31,60 | 31,62 | 30,96 | 31,38 | 0,06% | 222.186,00 |
| 10.04.2025 | 32,98 | 33,00 | 31,22 | 31,36 | 3,36% | 348.799,00 |
| 09.04.2025 | 29,68 | 30,66 | 29,52 | 30,34 | 0,13% | 343.942,00 |
| 08.04.2025 | 30,24 | 30,92 | 30,08 | 30,30 | 2,02% | 235.171,00 |
| 07.04.2025 | 30,00 | 31,04 | 29,70 | 29,70 | -6,54% | 440.916,00 |
| 04.04.2025 | 32,14 | 32,46 | 31,08 | 31,78 | -1,73% | 250.188,00 |
| 03.04.2025 | 32,80 | 32,90 | 32,34 | 32,34 | -2,77% | 180.069,00 |
| 02.04.2025 | 33,26 | 33,38 | 32,86 | 33,26 | 0,00% | 155.625,00 |
| 01.04.2025 | 32,88 | 33,28 | 32,62 | 33,26 | 1,28% | 132.111,00 |
| 31.03.2025 | 33,48 | 33,52 | 32,78 | 32,84 | -2,03% | 206.008,00 |
| 28.03.2025 | 33,80 | 33,84 | 33,42 | 33,52 | -0,89% | 148.627,00 |
| 27.03.2025 | 33,88 | 34,04 | 33,50 | 33,82 | 0,00% | 153.530,00 |
| 26.03.2025 | 34,68 | 34,76 | 33,62 | 33,82 | -2,48% | 204.703,00 |
| 25.03.2025 | 34,76 | 35,00 | 34,24 | 34,68 | -0,29% | 256.999,00 |
| 24.03.2025 | 35,06 | 35,06 | 34,68 | 34,78 | -0,51% | 140.158,00 |
| 21.03.2025 | 35,22 | 35,38 | 34,70 | 34,96 | -1,47% | 224.343,00 |
| 20.03.2025 | 35,08 | 35,60 | 34,90 | 35,48 | 1,20% | 108.751,00 |
| 19.03.2025 | 35,18 | 35,66 | 34,88 | 35,06 | -0,23% | 237.989,00 |
| 18.03.2025 | 35,58 | 35,92 | 35,06 | 35,14 | -1,07% | 103.260,00 |
| 17.03.2025 | 34,90 | 35,66 | 34,90 | 35,52 | 1,89% | 78.903,00 |
| 14.03.2025 | 34,74 | 35,00 | 34,66 | 34,86 | 0,35% | 152.311,00 |
| 13.03.2025 | 35,32 | 35,36 | 34,68 | 34,74 | -1,98% | 109.330,00 |
| 12.03.2025 | 35,88 | 36,00 | 35,24 | 35,44 | -0,67% | 107.873,00 |
| 11.03.2025 | 36,02 | 36,72 | 35,58 | 35,68 | -1,00% | 119.523,00 |
| 10.03.2025 | 36,24 | 36,32 | 35,86 | 36,04 | -0,55% | 160.573,00 |
| 07.03.2025 | 36,38 | 36,38 | 35,82 | 36,24 | -0,38% | 79.432,00 |
| 06.03.2025 | 36,00 | 36,56 | 36,00 | 36,38 | 1,79% | 82.102,00 |
| 05.03.2025 | 35,60 | 36,26 | 35,60 | 35,74 | 1,82% | 95.755,00 |
| 04.03.2025 | 35,84 | 35,90 | 34,98 | 35,10 | -2,23% | 171.889,00 |
| 03.03.2025 | 35,72 | 36,22 | 35,62 | 35,90 | 0,50% | 118.952,00 |
| 28.02.2025 | 35,82 | 36,00 | 35,66 | 35,72 | -0,50% | 326.082,00 |
| 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 |