31,230€
0,03%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 31,23 | 31,53 | 31,16 | 31,25 | 0,10% | - |
| 26.06.2025 | 30,67 | 31,22 | 30,67 | 31,22 | 3,04% | 1.380,00 |
| 25.06.2025 | 31,03 | 31,09 | 30,22 | 30,30 | -2,38% | 150,00 |
| 24.06.2025 | 31,27 | 31,45 | 30,83 | 31,04 | 0,49% | 173,00 |
| 23.06.2025 | 30,77 | 30,90 | 30,38 | 30,89 | 0,06% | - |
| 20.06.2025 | 31,03 | 31,21 | 30,83 | 30,87 | 0,23% | - |
| 19.06.2025 | 30,51 | 30,90 | 30,43 | 30,80 | 0,42% | - |
| 18.06.2025 | 30,79 | 30,92 | 30,53 | 30,67 | -0,16% | 6.824,00 |
| 17.06.2025 | 31,15 | 31,39 | 30,67 | 30,72 | -1,82% | 200,00 |
| 16.06.2025 | 31,23 | 31,51 | 31,15 | 31,29 | 0,48% | - |
| 13.06.2025 | 31,17 | 31,51 | 31,05 | 31,14 | -1,74% | 67,00 |
| 12.06.2025 | 31,58 | 31,88 | 31,49 | 31,69 | -0,22% | 100,00 |
| 11.06.2025 | 32,15 | 32,53 | 31,71 | 31,76 | -1,40% | 1.855,00 |
| 10.06.2025 | 31,97 | 32,25 | 31,93 | 32,21 | 0,94% | 585,00 |
| 09.06.2025 | 31,76 | 32,14 | 31,28 | 31,91 | -0,53% | 932,00 |
| 06.06.2025 | 32,01 | 32,22 | 31,99 | 32,08 | 0,44% | 16,00 |
| 05.06.2025 | 32,14 | 32,35 | 31,86 | 31,94 | -0,68% | - |
| 04.06.2025 | 32,19 | 32,45 | 32,04 | 32,16 | 0,16% | - |
| 03.06.2025 | 32,46 | 32,48 | 31,83 | 32,11 | -1,35% | 751,00 |
| 02.06.2025 | 32,39 | 32,67 | 32,20 | 32,55 | -0,09% | 55,00 |
| 30.05.2025 | 33,05 | 33,07 | 32,32 | 32,58 | -1,24% | 11,00 |
| 29.05.2025 | 33,43 | 33,43 | 32,83 | 32,99 | -0,21% | - |
| 28.05.2025 | 33,12 | 33,25 | 32,95 | 33,06 | -0,51% | - |
| 27.05.2025 | 33,16 | 33,34 | 33,05 | 33,23 | 0,15% | 250,00 |
| 26.05.2025 | 33,41 | 33,51 | 33,10 | 33,18 | 0,64% | - |
| 23.05.2025 | 33,33 | 33,61 | 32,50 | 32,97 | -1,17% | - |
| 22.05.2025 | 33,77 | 34,17 | 33,28 | 33,36 | -0,98% | - |
| 21.05.2025 | 34,06 | 34,08 | 33,62 | 33,69 | -1,35% | - |
| 20.05.2025 | 34,06 | 34,22 | 33,75 | 34,15 | -0,09% | 12,00 |
| 19.05.2025 | 34,58 | 34,69 | 33,81 | 34,18 | -1,61% | 237,00 |
| 16.05.2025 | 34,40 | 34,83 | 34,38 | 34,74 | 0,99% | 66,00 |
| 15.05.2025 | 34,10 | 34,45 | 33,95 | 34,40 | 0,85% | 611,00 |
| 14.05.2025 | 34,07 | 34,18 | 33,78 | 34,11 | 0,15% | 205,00 |
| 13.05.2025 | 34,32 | 34,47 | 34,04 | 34,06 | -1,16% | 137,00 |
| 12.05.2025 | 33,23 | 34,48 | 33,17 | 34,46 | 4,61% | 180,00 |
| 09.05.2025 | 32,81 | 33,20 | 32,77 | 32,94 | 0,67% | - |
| 08.05.2025 | 32,77 | 32,98 | 32,50 | 32,72 | 0,12% | 54,00 |
| 07.05.2025 | 32,43 | 32,72 | 32,15 | 32,68 | 1,11% | 60,00 |
| 06.05.2025 | 32,47 | 32,67 | 32,15 | 32,32 | -0,68% | - |
| 05.05.2025 | 32,67 | 32,84 | 32,38 | 32,54 | -0,85% | 1,00 |
| 02.05.2025 | 32,57 | 33,05 | 32,43 | 32,82 | 0,74% | 103,00 |
| 30.04.2025 | 32,15 | 32,64 | 32,13 | 32,58 | 0,99% | 2,00 |
| 29.04.2025 | 32,30 | 32,49 | 32,14 | 32,26 | -0,25% | - |
| 28.04.2025 | 32,05 | 32,59 | 31,86 | 32,34 | 0,31% | - |
| 25.04.2025 | 31,65 | 32,37 | 31,62 | 32,24 | 0,19% | 170,00 |
| 24.04.2025 | 33,24 | 33,87 | 32,01 | 32,18 | -3,36% | 60,00 |
| 23.04.2025 | 32,81 | 33,57 | 32,51 | 33,30 | 2,46% | 54,00 |
| 22.04.2025 | 32,21 | 32,55 | 31,94 | 32,50 | 0,68% | 41,00 |
| 17.04.2025 | 32,38 | 32,56 | 31,98 | 32,28 | 1,83% | 631,00 |
| 16.04.2025 | 32,11 | 32,33 | 31,54 | 31,70 | -2,82% | - |
| 15.04.2025 | 32,13 | 32,80 | 32,11 | 32,62 | 1,30% | 2,00 |
| 14.04.2025 | 32,11 | 32,38 | 31,83 | 32,20 | 0,63% | 56,00 |
| 11.04.2025 | 31,73 | 32,10 | 30,93 | 32,00 | 1,52% | - |
| 10.04.2025 | 32,76 | 32,83 | 30,70 | 31,52 | -4,46% | 152,00 |
| 09.04.2025 | 29,48 | 33,27 | 29,44 | 32,99 | 11,04% | 397,00 |
| 08.04.2025 | 31,13 | 31,15 | 29,29 | 29,71 | -2,53% | 3.293,00 |
| 07.04.2025 | 30,43 | 31,02 | 29,58 | 30,48 | -2,62% | 766,00 |
| 04.04.2025 | 32,25 | 32,45 | 31,08 | 31,30 | -2,98% | 23,00 |
| 03.04.2025 | 32,49 | 32,90 | 32,23 | 32,26 | -3,24% | 28,00 |
| 02.04.2025 | 33,14 | 33,40 | 32,84 | 33,34 | 0,42% | 1,00 |
| 01.04.2025 | 33,00 | 33,29 | 32,62 | 33,20 | 0,45% | 104,00 |
| 31.03.2025 | 33,18 | 33,37 | 32,77 | 33,05 | -1,28% | 450,00 |
| 28.03.2025 | 33,65 | 33,85 | 33,42 | 33,48 | -1,01% | 45,00 |
| 27.03.2025 | 33,61 | 34,04 | 33,47 | 33,82 | 0,42% | - |
| 26.03.2025 | 34,70 | 34,82 | 33,61 | 33,68 | -3,08% | 140,00 |
| 25.03.2025 | 34,76 | 35,01 | 34,24 | 34,75 | -0,17% | 1.403,00 |
| 24.03.2025 | 35,17 | 35,21 | 34,66 | 34,81 | -0,32% | 4,00 |
| 21.03.2025 | 35,40 | 35,46 | 34,68 | 34,92 | -1,55% | - |
| 20.03.2025 | 34,96 | 35,61 | 34,92 | 35,47 | 1,17% | 4,00 |
| 19.03.2025 | 35,13 | 35,21 | 34,87 | 35,06 | -0,20% | - |
| 18.03.2025 | 35,71 | 35,93 | 35,02 | 35,13 | -1,60% | 2,00 |
| 17.03.2025 | 34,79 | 35,75 | 34,71 | 35,70 | 2,23% | - |
| 14.03.2025 | 34,86 | 35,03 | 34,64 | 34,92 | 0,75% | 151,00 |
| 13.03.2025 | 35,38 | 35,44 | 34,58 | 34,66 | -2,17% | 487,00 |
| 12.03.2025 | 35,96 | 36,04 | 35,24 | 35,43 | -1,25% | 74,00 |
| 11.03.2025 | 36,21 | 36,74 | 35,53 | 35,88 | -0,47% | 41,00 |
| 10.03.2025 | 36,55 | 36,59 | 35,76 | 36,05 | -1,64% | - |
| 07.03.2025 | 35,96 | 36,68 | 35,82 | 36,65 | 1,72% | 17,00 |
| 06.03.2025 | 36,12 | 36,57 | 35,98 | 36,03 | 0,19% | - |
| 05.03.2025 | 35,77 | 36,28 | 35,64 | 35,96 | 1,27% | - |
| 04.03.2025 | 35,65 | 35,86 | 35,00 | 35,51 | -0,39% | 300,00 |
| 03.03.2025 | 35,96 | 36,24 | 35,43 | 35,65 | -0,36% | 4,00 |
| 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% | - |