26,080€
-0,23%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,39 | 26,39 | 25,95 | 26,15 | 0,04% | - |
| 08.07.2026 | 26,34 | 26,36 | 25,96 | 26,14 | -1,21% | 306.270,00 |
| 07.07.2026 | 26,30 | 26,72 | 26,26 | 26,46 | 0,84% | 197.478,00 |
| 06.07.2026 | 26,78 | 26,84 | 26,24 | 26,24 | -2,02% | 227.568,00 |
| 03.07.2026 | 26,64 | 26,80 | 26,60 | 26,78 | 0,83% | 170.201,00 |
| 02.07.2026 | 26,04 | 26,56 | 26,04 | 26,56 | 2,23% | 296.705,00 |
| 01.07.2026 | 26,28 | 26,28 | 25,86 | 25,98 | -1,14% | 312.352,00 |
| 30.06.2026 | 26,20 | 26,28 | 26,10 | 26,28 | 0,46% | 257.136,00 |
| 29.06.2026 | 26,38 | 26,42 | 26,16 | 26,16 | -0,83% | 204.889,00 |
| 26.06.2026 | 26,70 | 26,70 | 26,24 | 26,38 | -1,57% | 264.580,00 |
| 25.06.2026 | 26,70 | 26,94 | 26,58 | 26,80 | 0,98% | 205.420,00 |
| 24.06.2026 | 26,54 | 26,72 | 26,36 | 26,54 | -0,15% | 385.269,00 |
| 23.06.2026 | 26,70 | 26,70 | 26,42 | 26,58 | -0,89% | 194.837,00 |
| 22.06.2026 | 27,10 | 27,10 | 26,32 | 26,82 | -1,18% | 287.031,00 |
| 18.06.2026 | 27,04 | 27,18 | 26,58 | 27,14 | 0,37% | 974.676,00 |
| 17.06.2026 | 27,34 | 27,40 | 27,04 | 27,04 | -0,81% | 198.296,00 |
| 16.06.2026 | 27,36 | 27,36 | 26,90 | 27,26 | 0,37% | 267.005,00 |
| 15.06.2026 | 27,22 | 27,64 | 27,14 | 27,16 | 1,65% | 211.541,00 |
| 12.06.2026 | 26,60 | 26,92 | 26,60 | 26,72 | 1,52% | 193.301,00 |
| 11.06.2026 | 26,40 | 26,56 | 26,22 | 26,32 | -0,68% | 204.573,00 |
| 10.06.2026 | 26,80 | 27,00 | 26,40 | 26,50 | -0,97% | 221.412,00 |
| 09.06.2026 | 26,60 | 27,02 | 26,60 | 26,76 | 0,15% | 150.544,00 |
| 08.06.2026 | 26,74 | 26,80 | 26,48 | 26,72 | -0,74% | 217.186,00 |
| 05.06.2026 | 26,74 | 27,02 | 26,72 | 26,92 | 0,52% | 154.390,00 |
| 04.06.2026 | 26,74 | 26,98 | 26,72 | 26,78 | 0,15% | 160.356,00 |
| 03.06.2026 | 27,00 | 27,00 | 26,60 | 26,74 | -0,89% | 262.154,00 |
| 02.06.2026 | 26,86 | 27,08 | 26,78 | 26,98 | 0,97% | 185.942,00 |
| 01.06.2026 | 27,40 | 27,40 | 26,72 | 26,72 | -2,48% | 289.501,00 |
| 29.05.2026 | 27,58 | 27,80 | 27,36 | 27,40 | -0,58% | 478.992,00 |
| 28.05.2026 | 27,30 | 27,68 | 27,18 | 27,56 | 0,80% | 265.318,00 |
| 27.05.2026 | 27,12 | 27,60 | 27,12 | 27,34 | 1,18% | 177.889,00 |
| 26.05.2026 | 27,52 | 27,62 | 27,02 | 27,02 | -1,82% | 308.437,00 |
| 25.05.2026 | 27,18 | 27,76 | 27,18 | 27,52 | 1,93% | 176.613,00 |
| 22.05.2026 | 27,10 | 27,16 | 26,90 | 27,00 | 0,15% | 287.338,00 |
| 21.05.2026 | 26,20 | 27,04 | 26,00 | 26,96 | 0,22% | 510.522,00 |
| 20.05.2026 | 26,84 | 27,04 | 26,62 | 26,90 | 0,30% | 157.697,00 |
| 19.05.2026 | 26,80 | 27,06 | 26,74 | 26,82 | 0,68% | 228.707,00 |
| 18.05.2026 | 26,32 | 26,76 | 26,10 | 26,64 | 0,91% | 251.242,00 |
| 15.05.2026 | 27,20 | 27,28 | 26,40 | 26,40 | -2,58% | 648.917,00 |
| 13.05.2026 | 27,12 | 27,32 | 26,90 | 27,10 | 0,22% | 218.379,00 |
| 12.05.2026 | 27,38 | 27,44 | 27,04 | 27,04 | -1,24% | 216.450,00 |
| 11.05.2026 | 27,70 | 27,72 | 27,30 | 27,38 | -1,16% | 235.484,00 |
| 08.05.2026 | 27,82 | 27,94 | 27,54 | 27,70 | -0,29% | 203.205,00 |
| 07.05.2026 | 28,20 | 28,32 | 27,78 | 27,78 | -1,14% | 251.426,00 |
| 06.05.2026 | 27,70 | 28,26 | 27,70 | 28,10 | 2,03% | 295.878,00 |
| 05.05.2026 | 27,16 | 27,62 | 27,16 | 27,54 | 1,55% | 364.501,00 |
| 04.05.2026 | 27,30 | 27,46 | 27,06 | 27,12 | -0,51% | 290.054,00 |
| 30.04.2026 | 27,10 | 27,34 | 26,88 | 27,26 | -1,30% | 452.103,00 |
| 29.04.2026 | 27,64 | 28,32 | 27,54 | 27,62 | 4,15% | 721.085,00 |
| 28.04.2026 | 26,84 | 26,86 | 26,52 | 26,52 | -1,19% | 315.484,00 |
| 27.04.2026 | 26,78 | 26,88 | 26,70 | 26,84 | 0,22% | 288.319,00 |
| 24.04.2026 | 27,30 | 27,34 | 26,76 | 26,78 | -1,76% | 463.879,00 |
| 23.04.2026 | 27,20 | 27,44 | 27,16 | 27,26 | 0,22% | 319.123,00 |
| 22.04.2026 | 27,58 | 27,58 | 27,18 | 27,20 | -3,95% | 656.517,00 |
| 21.04.2026 | 28,70 | 28,72 | 28,30 | 28,32 | -0,91% | 158.973,00 |
| 20.04.2026 | 28,42 | 28,70 | 28,22 | 28,58 | -1,24% | 223.325,00 |
| 17.04.2026 | 28,40 | 28,98 | 28,32 | 28,94 | 2,33% | 397.866,00 |
| 16.04.2026 | 28,58 | 28,68 | 28,14 | 28,28 | -0,77% | 318.211,00 |
| 15.04.2026 | 28,74 | 28,84 | 28,48 | 28,50 | -0,56% | 222.428,00 |
| 14.04.2026 | 28,94 | 29,10 | 28,66 | 28,66 | -0,35% | 226.966,00 |
| 13.04.2026 | 28,76 | 28,96 | 28,70 | 28,76 | -0,90% | 161.302,00 |
| 10.04.2026 | 28,76 | 29,42 | 28,76 | 29,02 | 1,11% | 219.919,00 |
| 09.04.2026 | 28,94 | 28,94 | 28,54 | 28,70 | -0,83% | 220.672,00 |
| 08.04.2026 | 29,06 | 29,08 | 28,78 | 28,94 | 3,80% | 306.492,00 |
| 07.04.2026 | 28,48 | 28,66 | 27,82 | 27,88 | -1,90% | 308.291,00 |
| 02.04.2026 | 28,18 | 28,42 | 27,98 | 28,42 | 0,00% | 266.665,00 |
| 01.04.2026 | 28,50 | 28,62 | 28,34 | 28,42 | 1,72% | 305.696,00 |
| 31.03.2026 | 28,10 | 28,34 | 27,94 | 27,94 | -0,43% | 297.733,00 |
| 30.03.2026 | 28,00 | 28,16 | 27,86 | 28,06 | -0,36% | 305.735,00 |
| 27.03.2026 | 28,30 | 28,40 | 27,96 | 28,16 | 0,21% | 228.007,00 |
| 26.03.2026 | 28,22 | 28,34 | 27,90 | 28,10 | -0,64% | 241.699,00 |
| 25.03.2026 | 28,08 | 28,40 | 28,02 | 28,28 | 1,73% | 282.459,00 |
| 24.03.2026 | 27,92 | 28,02 | 27,66 | 27,80 | 0,00% | 355.775,00 |
| 23.03.2026 | 26,96 | 28,14 | 26,40 | 27,80 | 1,61% | 619.668,00 |
| 20.03.2026 | 27,72 | 27,94 | 27,36 | 27,36 | -0,58% | 515.415,00 |
| 19.03.2026 | 28,20 | 28,20 | 27,52 | 27,52 | -3,64% | 566.194,00 |
| 18.03.2026 | 28,72 | 29,02 | 28,46 | 28,56 | 0,14% | 283.923,00 |
| 17.03.2026 | 28,66 | 28,68 | 28,44 | 28,52 | -0,49% | 320.747,00 |
| 16.03.2026 | 28,60 | 28,80 | 28,48 | 28,66 | 0,35% | 197.331,00 |
| 13.03.2026 | 28,94 | 28,94 | 28,38 | 28,56 | -1,31% | 377.985,00 |
| 12.03.2026 | 29,30 | 29,44 | 28,94 | 28,94 | -1,23% | 252.727,00 |
| 11.03.2026 | 29,04 | 29,50 | 28,96 | 29,30 | 0,07% | 317.393,00 |
| 10.03.2026 | 29,60 | 29,68 | 29,22 | 29,28 | 1,17% | 296.891,00 |
| 09.03.2026 | 29,14 | 29,32 | 28,94 | 28,94 | -2,95% | 333.971,00 |
| 06.03.2026 | 30,18 | 30,36 | 29,74 | 29,82 | -0,60% | 298.536,00 |
| 05.03.2026 | 30,14 | 30,52 | 29,94 | 30,00 | -0,33% | 221.050,00 |
| 04.03.2026 | 29,92 | 30,54 | 29,70 | 30,10 | 0,60% | 328.795,00 |
| 03.03.2026 | 30,54 | 30,54 | 29,74 | 29,92 | -3,05% | 332.435,00 |
| 02.03.2026 | 31,22 | 31,26 | 30,60 | 30,86 | -2,47% | 332.219,00 |
| 27.02.2026 | 31,40 | 31,66 | 31,12 | 31,64 | 0,96% | 412.529,00 |
| 26.02.2026 | 31,40 | 31,60 | 31,04 | 31,34 | 0,13% | 214.327,00 |
| 25.02.2026 | 31,90 | 31,90 | 31,26 | 31,30 | -1,88% | 309.962,00 |
| 24.02.2026 | 31,46 | 32,14 | 31,28 | 31,90 | 1,79% | 338.222,00 |
| 23.02.2026 | 31,42 | 31,52 | 31,02 | 31,34 | -0,25% | 343.049,00 |
| 20.02.2026 | 31,24 | 31,70 | 31,20 | 31,42 | 0,71% | 241.783,00 |
| 19.02.2026 | 31,28 | 31,46 | 31,06 | 31,20 | 0,00% | 165.716,00 |
| 18.02.2026 | 31,28 | 31,40 | 31,06 | 31,20 | 0,26% | 155.473,00 |
| 17.02.2026 | 31,40 | 31,50 | 31,10 | 31,12 | -0,77% | 265.027,00 |
| 16.02.2026 | 31,84 | 31,90 | 30,86 | 31,36 | -0,95% | 270.447,00 |
| 13.02.2026 | 30,00 | 31,66 | 29,74 | 31,66 | 0,64% | 510.917,00 |