32,330€
-0,28%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 32,35 | 32,40 | 32,15 | 32,35 | -0,22% | - |
| 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 |
| 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 |