35,770€
0,28%
Echtzeit-Aktienkurs HUHTAMAEKI OYJ
Bid:
Ask:
Aktienkurse zur HUHTAMAEKI OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 35,47 | 35,99 | 35,40 | 35,78 | 0,31% | 251,00 |
| 27.02.2025 | 36,44 | 36,52 | 35,65 | 35,67 | -1,74% | 135,00 |
| 26.02.2025 | 37,50 | 37,50 | 36,21 | 36,30 | -2,76% | 100,00 |
| 25.02.2025 | 37,18 | 37,47 | 36,91 | 37,33 | 0,59% | - |
| 24.02.2025 | 37,62 | 37,68 | 37,10 | 37,11 | -0,32% | 55,00 |
| 21.02.2025 | 37,50 | 37,80 | 37,15 | 37,23 | -0,61% | - |
| 20.02.2025 | 37,25 | 37,66 | 37,20 | 37,46 | 0,73% | - |
| 19.02.2025 | 37,71 | 37,96 | 36,96 | 37,19 | -1,51% | 107,00 |
| 18.02.2025 | 37,33 | 37,79 | 37,19 | 37,76 | 1,02% | - |
| 17.02.2025 | 38,50 | 38,54 | 37,14 | 37,38 | -2,83% | 80,00 |
| 14.02.2025 | 36,02 | 38,64 | 36,00 | 38,47 | 6,95% | 490,00 |
| 13.02.2025 | 35,65 | 36,17 | 35,62 | 35,97 | 1,07% | 89,00 |
| 12.02.2025 | 35,06 | 35,63 | 35,02 | 35,59 | 1,48% | - |
| 11.02.2025 | 34,94 | 35,10 | 34,43 | 35,07 | 0,29% | 2.985,00 |
| 10.02.2025 | 35,10 | 35,20 | 34,76 | 34,97 | 0,00% | 29,00 |
| 07.02.2025 | 35,56 | 35,70 | 34,97 | 34,97 | -1,52% | - |
| 06.02.2025 | 34,88 | 35,61 | 34,69 | 35,51 | 1,92% | - |
| 05.02.2025 | 34,98 | 35,27 | 34,54 | 34,84 | -0,77% | - |
| 04.02.2025 | 35,26 | 35,34 | 35,00 | 35,11 | -0,14% | 459,00 |
| 03.02.2025 | 34,73 | 35,27 | 34,67 | 35,16 | -1,04% | 2,00 |
| 31.01.2025 | 35,87 | 35,99 | 35,34 | 35,53 | -0,95% | - |
| 30.01.2025 | 36,29 | 36,37 | 35,81 | 35,87 | -0,83% | - |
| 29.01.2025 | 36,18 | 36,31 | 35,78 | 36,17 | 0,78% | 312,00 |
| 28.01.2025 | 35,79 | 36,02 | 35,54 | 35,89 | -0,08% | 139,00 |
| 27.01.2025 | 34,91 | 35,94 | 34,83 | 35,92 | 1,81% | 129,00 |
| 24.01.2025 | 34,50 | 35,41 | 34,47 | 35,28 | 2,35% | - |
| 23.01.2025 | 34,28 | 34,60 | 34,25 | 34,47 | 0,73% | 91,00 |
| 22.01.2025 | 34,89 | 34,93 | 34,12 | 34,22 | -1,95% | - |
| 21.01.2025 | 34,47 | 34,91 | 34,38 | 34,90 | 0,95% | - |
| 20.01.2025 | 34,64 | 34,73 | 34,29 | 34,57 | -0,12% | 630,00 |
| 17.01.2025 | 33,75 | 34,65 | 33,73 | 34,61 | 2,70% | 650,00 |
| 16.01.2025 | 33,55 | 33,93 | 33,51 | 33,70 | 1,02% | 10,00 |
| 15.01.2025 | 33,04 | 33,61 | 33,04 | 33,36 | 0,91% | 30,00 |
| 14.01.2025 | 33,49 | 33,60 | 32,96 | 33,06 | -1,08% | 70,00 |
| 13.01.2025 | 33,46 | 33,57 | 32,88 | 33,42 | -0,48% | 201,00 |
| 10.01.2025 | 33,42 | 33,73 | 33,40 | 33,58 | 0,27% | 90,00 |
| 09.01.2025 | 33,35 | 33,74 | 33,22 | 33,49 | 0,24% | - |
| 08.01.2025 | 34,27 | 34,45 | 33,24 | 33,41 | -2,37% | 69,00 |
| 07.01.2025 | 34,99 | 35,19 | 34,05 | 34,22 | -2,28% | 10,00 |
| 06.01.2025 | 34,54 | 35,26 | 34,50 | 35,02 | 1,68% | 43,00 |
| 03.01.2025 | 34,54 | 34,72 | 34,39 | 34,44 | -0,09% | 1,00 |
| 02.01.2025 | 34,88 | 34,88 | 34,34 | 34,47 | 0,76% | 374,00 |
| 30.12.2024 | 34,10 | 34,24 | 34,04 | 34,21 | 0,03% | 38,00 |
| 27.12.2024 | 33,63 | 34,26 | 33,45 | 34,20 | 1,33% | 50,00 |
| 23.12.2024 | 33,43 | 33,75 | 33,13 | 33,75 | 1,11% | 39,00 |
| 20.12.2024 | 33,25 | 33,57 | 33,01 | 33,38 | -0,06% | 1.150,00 |
| 19.12.2024 | 33,29 | 33,60 | 33,16 | 33,40 | 0,15% | 170,00 |
| 18.12.2024 | 34,14 | 34,14 | 33,29 | 33,35 | -2,23% | 2,00 |
| 17.12.2024 | 34,52 | 34,52 | 33,88 | 34,11 | -1,36% | 824,00 |
| 16.12.2024 | 35,25 | 35,25 | 34,28 | 34,58 | -2,07% | 300,00 |
| 13.12.2024 | 35,17 | 35,44 | 35,07 | 35,31 | 0,37% | - |
| 12.12.2024 | 35,58 | 35,66 | 35,12 | 35,18 | -1,29% | - |
| 11.12.2024 | 34,85 | 35,68 | 34,77 | 35,64 | 2,35% | 200,00 |
| 10.12.2024 | 35,18 | 35,60 | 34,75 | 34,82 | -1,22% | 201,00 |
| 09.12.2024 | 34,67 | 35,56 | 34,67 | 35,25 | 1,53% | 42,00 |
| 06.12.2024 | 34,46 | 34,80 | 34,46 | 34,72 | 0,61% | - |
| 05.12.2024 | 34,27 | 34,75 | 34,23 | 34,51 | 0,67% | - |
| 04.12.2024 | 34,09 | 34,44 | 34,03 | 34,28 | 0,56% | - |
| 03.12.2024 | 34,45 | 34,54 | 33,55 | 34,09 | -1,07% | 542,00 |
| 02.12.2024 | 33,87 | 34,61 | 33,77 | 34,46 | 1,12% | 1,00 |
| 29.11.2024 | 33,96 | 34,44 | 33,88 | 34,08 | 0,12% | 80,00 |
| 28.11.2024 | 34,19 | 34,25 | 33,86 | 34,04 | -0,06% | 1.080,00 |
| 27.11.2024 | 33,25 | 34,06 | 33,21 | 34,06 | 2,34% | 934,00 |
| 26.11.2024 | 33,67 | 33,75 | 33,24 | 33,28 | -1,54% | - |
| 25.11.2024 | 33,67 | 34,00 | 33,60 | 33,80 | 0,78% | 2.500,00 |
| 22.11.2024 | 33,41 | 33,58 | 33,08 | 33,54 | 0,24% | - |
| 21.11.2024 | 33,67 | 33,72 | 32,87 | 33,46 | -0,59% | - |
| 20.11.2024 | 34,15 | 34,21 | 33,49 | 33,66 | -0,88% | - |
| 19.11.2024 | 34,55 | 34,61 | 33,65 | 33,96 | -1,34% | - |
| 18.11.2024 | 35,12 | 35,16 | 34,33 | 34,42 | -1,80% | - |
| 15.11.2024 | 35,13 | 35,50 | 34,89 | 35,05 | -0,54% | 55,00 |
| 14.11.2024 | 35,70 | 35,94 | 35,22 | 35,24 | -1,59% | - |
| 13.11.2024 | 35,97 | 36,17 | 35,38 | 35,81 | -1,05% | 63,00 |
| 12.11.2024 | 36,96 | 37,19 | 36,01 | 36,19 | -2,95% | 134,00 |
| 11.11.2024 | 37,46 | 37,58 | 37,19 | 37,29 | -0,24% | - |
| 08.11.2024 | 37,27 | 37,61 | 37,05 | 37,38 | 0,05% | - |
| 07.11.2024 | 36,59 | 37,82 | 36,47 | 37,36 | 2,33% | 402,00 |
| 06.11.2024 | 35,74 | 36,61 | 35,70 | 36,51 | 2,30% | 102,00 |
| 05.11.2024 | 35,44 | 35,77 | 35,30 | 35,69 | 0,99% | 35,00 |
| 04.11.2024 | 35,70 | 35,84 | 35,29 | 35,34 | -0,65% | 28,00 |
| 01.11.2024 | 36,07 | 36,29 | 35,55 | 35,57 | -1,50% | - |
| 31.10.2024 | 35,94 | 36,31 | 35,73 | 36,11 | -0,06% | 100,00 |
| 30.10.2024 | 36,28 | 36,72 | 36,11 | 36,13 | -0,50% | 35,00 |
| 29.10.2024 | 37,14 | 37,42 | 36,28 | 36,31 | -2,16% | 353,00 |
| 28.10.2024 | 36,84 | 37,25 | 36,70 | 37,11 | 1,26% | 130,00 |
| 25.10.2024 | 36,90 | 36,94 | 36,13 | 36,65 | -0,76% | 1.300,00 |
| 24.10.2024 | 34,19 | 37,43 | 34,19 | 36,93 | 8,17% | 365,00 |
| 23.10.2024 | 34,74 | 34,87 | 33,91 | 34,14 | -1,70% | 200,00 |
| 22.10.2024 | 34,66 | 34,81 | 34,34 | 34,73 | 0,12% | 2,00 |
| 21.10.2024 | 34,41 | 34,78 | 34,31 | 34,69 | 0,64% | - |
| 18.10.2024 | 34,35 | 34,50 | 34,15 | 34,47 | 0,38% | - |
| 17.10.2024 | 34,42 | 34,54 | 33,66 | 34,34 | -0,35% | 64,00 |
| 16.10.2024 | 34,25 | 34,57 | 34,11 | 34,46 | 0,58% | 4,00 |
| 15.10.2024 | 34,77 | 34,87 | 34,16 | 34,26 | -1,55% | 2,00 |
| 14.10.2024 | 34,72 | 35,02 | 34,48 | 34,80 | 0,17% | - |
| 11.10.2024 | 34,06 | 34,76 | 34,00 | 34,74 | 1,88% | - |
| 10.10.2024 | 33,95 | 34,11 | 33,78 | 34,10 | 0,15% | 83,00 |
| 09.10.2024 | 33,77 | 34,19 | 33,69 | 34,05 | 0,65% | 28,00 |
| 08.10.2024 | 34,01 | 34,21 | 33,73 | 33,83 | -1,28% | - |
| 07.10.2024 | 34,35 | 34,43 | 33,98 | 34,27 | -0,55% | 235,00 |