30,450€
0,03%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 30,59 | 30,59 | 30,34 | 30,43 | -0,03% | - |
| 16.09.2026 | 30,36 | 30,46 | 30,16 | 30,44 | 0,26% | 126.448,00 |
| 15.09.2026 | 29,92 | 30,40 | 29,78 | 30,36 | 1,13% | 232.401,00 |
| 14.09.2026 | 30,32 | 30,46 | 29,94 | 30,02 | -1,77% | 297.490,00 |
| 11.09.2026 | 30,78 | 30,80 | 30,56 | 30,56 | -0,52% | 144.943,00 |
| 10.09.2026 | 30,92 | 30,98 | 30,72 | 30,72 | -0,65% | 126.705,00 |
| 09.09.2026 | 31,40 | 31,54 | 30,80 | 30,92 | -1,53% | 134.775,00 |
| 08.09.2026 | 31,20 | 31,62 | 31,14 | 31,40 | 0,64% | 195.867,00 |
| 07.09.2026 | 31,60 | 31,60 | 31,16 | 31,20 | -1,52% | 171.549,00 |
| 04.09.2026 | 31,24 | 31,76 | 31,20 | 31,68 | 0,64% | 134.552,00 |
| 03.09.2026 | 31,90 | 31,90 | 31,20 | 31,48 | -1,25% | 231.191,00 |
| 02.09.2026 | 32,04 | 32,12 | 31,78 | 31,88 | -0,50% | 137.429,00 |
| 01.09.2026 | 32,12 | 32,34 | 31,92 | 32,04 | -0,25% | 144.598,00 |
| 31.08.2026 | 32,32 | 32,42 | 32,12 | 32,12 | -0,93% | 398.394,00 |
| 28.08.2026 | 32,38 | 32,72 | 32,38 | 32,42 | 0,19% | 131.958,00 |
| 27.08.2026 | 32,38 | 32,42 | 32,14 | 32,36 | -0,19% | 116.802,00 |
| 26.08.2026 | 32,14 | 32,42 | 31,96 | 32,42 | 0,81% | 242.406,00 |
| 25.08.2026 | 32,08 | 32,24 | 31,94 | 32,16 | 0,25% | 157.077,00 |
| 24.08.2026 | 31,62 | 32,08 | 31,58 | 32,08 | 1,45% | 240.313,00 |
| 21.08.2026 | 31,70 | 31,82 | 31,52 | 31,62 | -0,13% | 156.024,00 |
| 20.08.2026 | 31,22 | 31,72 | 31,12 | 31,66 | 1,15% | 225.967,00 |
| 19.08.2026 | 31,20 | 31,30 | 30,74 | 31,30 | 0,19% | 284.711,00 |
| 18.08.2026 | 31,20 | 31,40 | 31,04 | 31,24 | 0,19% | 188.301,00 |
| 17.08.2026 | 31,54 | 31,54 | 31,12 | 31,18 | -1,52% | 168.291,00 |
| 14.08.2026 | 31,80 | 31,88 | 31,62 | 31,66 | -0,06% | 165.126,00 |
| 13.08.2026 | 31,80 | 31,92 | 31,64 | 31,68 | -0,31% | 163.710,00 |
| 12.08.2026 | 31,54 | 31,78 | 31,32 | 31,78 | 0,76% | 232.476,00 |
| 11.08.2026 | 31,50 | 31,62 | 31,32 | 31,54 | 0,00% | 152.509,00 |
| 10.08.2026 | 31,60 | 31,62 | 31,32 | 31,54 | -0,19% | 202.669,00 |
| 07.08.2026 | 31,62 | 31,72 | 31,50 | 31,60 | -0,13% | 220.078,00 |
| 06.08.2026 | 31,62 | 31,90 | 31,56 | 31,64 | 0,06% | 245.958,00 |
| 05.08.2026 | 31,46 | 31,76 | 31,36 | 31,62 | 0,83% | 269.595,00 |
| 04.08.2026 | 31,30 | 31,46 | 31,14 | 31,36 | 0,13% | 230.892,00 |
| 03.08.2026 | 30,90 | 31,46 | 30,86 | 31,32 | 1,36% | 260.723,00 |
| 31.07.2026 | 31,18 | 31,22 | 30,66 | 30,90 | -0,64% | 431.840,00 |
| 30.07.2026 | 31,16 | 31,68 | 31,06 | 31,10 | 0,13% | 295.607,00 |
| 29.07.2026 | 31,26 | 31,36 | 30,90 | 31,06 | -0,89% | 310.177,00 |
| 28.07.2026 | 30,56 | 31,34 | 30,56 | 31,34 | 2,82% | 475.811,00 |
| 27.07.2026 | 30,44 | 30,74 | 30,00 | 30,48 | 0,73% | 321.860,00 |
| 24.07.2026 | 29,80 | 30,50 | 29,80 | 30,26 | 4,34% | 619.722,00 |
| 23.07.2026 | 29,20 | 29,82 | 29,00 | 29,00 | 5,99% | 941.653,00 |
| 22.07.2026 | 26,96 | 27,48 | 26,78 | 27,36 | 1,79% | 310.580,00 |
| 21.07.2026 | 26,76 | 26,90 | 26,64 | 26,88 | 0,67% | 225.832,00 |
| 20.07.2026 | 26,86 | 27,06 | 26,70 | 26,70 | -0,82% | 314.891,00 |
| 17.07.2026 | 26,50 | 27,00 | 26,44 | 26,92 | 1,58% | 243.103,00 |
| 16.07.2026 | 26,30 | 26,50 | 26,22 | 26,50 | 0,84% | 154.661,00 |
| 15.07.2026 | 26,16 | 26,38 | 25,94 | 26,28 | 0,92% | 201.753,00 |
| 14.07.2026 | 26,00 | 26,24 | 25,94 | 26,04 | 0,00% | 171.397,00 |
| 13.07.2026 | 25,90 | 26,18 | 25,76 | 26,04 | -1,51% | 238.301,00 |
| 10.07.2026 | 26,22 | 26,48 | 26,16 | 26,44 | 1,30% | 355.210,00 |
| 09.07.2026 | 26,32 | 26,32 | 25,96 | 26,10 | -0,15% | 231.842,00 |
| 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 |