32,650€
1,40%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 32,13 | 32,80 | 32,11 | 32,64 | 1,37% | 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% | - |
| 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% | - |