33,420€
0,06%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 34,33 | 34,57 | 34,24 | 34,46 | 0,50% | - |
| 03.10.2024 | 34,38 | 34,70 | 34,15 | 34,29 | -0,75% | - |
| 02.10.2024 | 34,65 | 34,79 | 34,50 | 34,55 | -0,26% | 1,00 |
| 01.10.2024 | 34,95 | 35,13 | 34,51 | 34,64 | -0,89% | 6,00 |
| 30.09.2024 | 35,14 | 35,16 | 34,79 | 34,95 | -1,74% | 52,00 |
| 27.09.2024 | 36,22 | 36,29 | 35,52 | 35,57 | -1,88% | - |
| 26.09.2024 | 35,49 | 36,29 | 35,29 | 36,25 | 3,22% | 3,00 |
| 25.09.2024 | 35,00 | 35,71 | 34,84 | 35,12 | -0,20% | 1.430,00 |
| 24.09.2024 | 34,64 | 35,23 | 34,56 | 35,19 | 1,94% | 150,00 |
| 23.09.2024 | 35,04 | 35,04 | 34,31 | 34,52 | -1,12% | 60,00 |
| 20.09.2024 | 35,40 | 35,89 | 34,78 | 34,91 | -1,72% | - |
| 19.09.2024 | 35,16 | 35,74 | 35,05 | 35,52 | 1,72% | 7,00 |
| 18.09.2024 | 34,47 | 35,28 | 34,29 | 34,92 | 1,33% | - |
| 17.09.2024 | 34,62 | 34,80 | 34,29 | 34,46 | -0,49% | 120,00 |
| 16.09.2024 | 34,71 | 34,77 | 34,35 | 34,63 | -0,20% | - |
| 13.09.2024 | 34,47 | 34,79 | 34,39 | 34,70 | 0,64% | - |
| 12.09.2024 | 34,36 | 34,57 | 34,02 | 34,48 | 0,20% | 9,00 |
| 11.09.2024 | 34,81 | 35,01 | 34,01 | 34,41 | -1,40% | 30,00 |
| 10.09.2024 | 34,94 | 35,14 | 34,60 | 34,90 | -0,48% | - |
| 09.09.2024 | 35,18 | 35,26 | 34,83 | 35,07 | 0,20% | - |
| 06.09.2024 | 35,18 | 35,38 | 34,92 | 35,00 | -0,60% | - |
| 05.09.2024 | 35,45 | 35,55 | 35,13 | 35,21 | -0,82% | 22,00 |
| 04.09.2024 | 35,38 | 35,65 | 35,30 | 35,50 | -0,31% | - |
| 03.09.2024 | 36,90 | 36,96 | 35,46 | 35,61 | -3,57% | - |
| 02.09.2024 | 37,10 | 37,12 | 36,72 | 36,93 | -0,59% | 53,00 |
| 30.08.2024 | 36,54 | 37,15 | 36,52 | 37,15 | 1,86% | 172,00 |
| 29.08.2024 | 36,23 | 36,73 | 36,19 | 36,47 | 0,63% | - |
| 28.08.2024 | 36,44 | 36,52 | 36,10 | 36,24 | -0,41% | 50,00 |
| 27.08.2024 | 36,62 | 36,68 | 36,33 | 36,39 | -0,49% | - |
| 26.08.2024 | 36,54 | 36,63 | 36,26 | 36,57 | -0,05% | - |
| 23.08.2024 | 36,22 | 36,82 | 36,15 | 36,59 | 1,44% | 30,00 |
| 22.08.2024 | 36,48 | 36,50 | 36,06 | 36,07 | -1,23% | 5,00 |
| 21.08.2024 | 36,53 | 36,68 | 36,26 | 36,52 | 0,19% | 56,00 |
| 20.08.2024 | 36,78 | 37,02 | 36,37 | 36,45 | -0,87% | - |
| 19.08.2024 | 36,28 | 36,84 | 36,24 | 36,77 | 1,21% | 15,00 |
| 16.08.2024 | 36,50 | 36,56 | 36,24 | 36,33 | -0,38% | 200,00 |
| 15.08.2024 | 36,12 | 36,51 | 36,04 | 36,47 | 1,17% | - |
| 14.08.2024 | 36,08 | 36,20 | 35,84 | 36,05 | -0,06% | 885,00 |
| 13.08.2024 | 35,77 | 36,07 | 35,62 | 36,07 | 1,21% | 280,00 |
| 12.08.2024 | 35,99 | 36,09 | 35,59 | 35,64 | -0,81% | 30,00 |
| 09.08.2024 | 35,69 | 36,12 | 35,67 | 35,93 | 0,50% | - |
| 08.08.2024 | 35,05 | 35,88 | 35,01 | 35,75 | 2,44% | - |
| 07.08.2024 | 35,25 | 35,50 | 34,87 | 34,90 | -0,17% | 3,00 |
| 06.08.2024 | 35,38 | 35,46 | 34,57 | 34,96 | -0,26% | 50,00 |
| 05.08.2024 | 34,61 | 35,45 | 34,34 | 35,05 | -1,79% | - |