30,320€
2,71%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,19 | 30,21 | 30,17 | 30,17 | 2,20% | - |
| 08.01.2026 | 30,52 | 30,66 | 29,51 | 29,52 | -3,59% | 122,00 |
| 07.01.2026 | 30,30 | 30,77 | 30,02 | 30,62 | 2,99% | 3.165,00 |
| 05.01.2026 | 29,99 | 30,03 | 29,43 | 29,73 | -0,23% | 83,00 |
| 02.01.2026 | 29,76 | 29,95 | 29,61 | 29,80 | 0,88% | 387,00 |
| 30.12.2025 | 29,53 | 29,55 | 29,53 | 29,54 | -0,10% | - |
| 29.12.2025 | 29,03 | 29,60 | 29,01 | 29,57 | 1,86% | 151,00 |
| 23.12.2025 | 28,96 | 29,23 | 28,93 | 29,03 | 0,31% | 232,00 |
| 22.12.2025 | 28,84 | 29,06 | 28,79 | 28,94 | -0,28% | 1.743,00 |
| 19.12.2025 | 29,19 | 29,23 | 28,95 | 29,02 | -0,55% | 238,00 |
| 18.12.2025 | 28,97 | 29,26 | 28,89 | 29,18 | 1,39% | - |
| 17.12.2025 | 28,86 | 28,91 | 28,67 | 28,78 | -0,17% | - |
| 16.12.2025 | 28,37 | 28,86 | 28,31 | 28,83 | 1,30% | - |
| 15.12.2025 | 28,63 | 28,84 | 28,36 | 28,46 | -0,32% | - |
| 12.12.2025 | 28,87 | 28,87 | 28,46 | 28,55 | -1,01% | - |
| 11.12.2025 | 28,53 | 28,84 | 28,47 | 28,84 | 0,35% | 55,00 |
| 10.12.2025 | 28,63 | 28,74 | 28,32 | 28,74 | 0,31% | 201,00 |
| 09.12.2025 | 29,33 | 29,35 | 28,62 | 28,65 | -3,37% | - |
| 08.12.2025 | 29,63 | 29,65 | 29,63 | 29,65 | -0,10% | - |
| 05.12.2025 | 29,71 | 29,90 | 29,57 | 29,68 | 0,20% | - |
| 04.12.2025 | 29,23 | 29,92 | 29,02 | 29,62 | 1,86% | 140,00 |
| 03.12.2025 | 29,17 | 29,44 | 29,00 | 29,08 | -0,21% | 500,00 |
| 02.12.2025 | 29,63 | 29,65 | 29,06 | 29,14 | -1,55% | 1.516,00 |
| 01.12.2025 | 29,59 | 29,68 | 29,35 | 29,60 | -0,47% | - |
| 28.11.2025 | 29,48 | 29,78 | 29,37 | 29,74 | 0,92% | 205,00 |
| 27.11.2025 | 29,27 | 29,53 | 29,25 | 29,47 | 0,44% | 577,00 |
| 26.11.2025 | 29,47 | 29,51 | 29,13 | 29,34 | 0,07% | 81,00 |
| 25.11.2025 | 28,90 | 29,44 | 28,77 | 29,32 | 1,45% | - |
| 24.11.2025 | 28,99 | 29,05 | 28,74 | 28,90 | 0,14% | - |
| 21.11.2025 | 27,89 | 28,86 | 27,81 | 28,86 | 3,26% | 12,00 |
| 20.11.2025 | 28,67 | 28,91 | 27,86 | 27,95 | -1,55% | 174,00 |
| 19.11.2025 | 27,97 | 28,61 | 27,93 | 28,39 | 1,36% | - |
| 18.11.2025 | 28,01 | 28,21 | 27,84 | 28,01 | -0,60% | - |
| 17.11.2025 | 28,42 | 28,52 | 28,10 | 28,18 | -0,42% | 1.140,00 |
| 14.11.2025 | 29,03 | 29,05 | 28,26 | 28,30 | -2,48% | 77,00 |
| 13.11.2025 | 28,96 | 29,31 | 28,82 | 29,02 | 0,24% | 417,00 |
| 12.11.2025 | 29,17 | 29,23 | 28,75 | 28,95 | -0,65% | 435,00 |
| 11.11.2025 | 28,37 | 29,18 | 28,35 | 29,14 | 2,53% | 982,00 |
| 10.11.2025 | 28,65 | 28,69 | 28,25 | 28,42 | 0,57% | 631,00 |
| 07.11.2025 | 28,09 | 28,28 | 27,82 | 28,26 | 0,50% | 349,00 |
| 06.11.2025 | 28,01 | 28,40 | 27,97 | 28,12 | 0,00% | 266,00 |
| 05.11.2025 | 28,37 | 28,47 | 28,06 | 28,12 | -0,95% | 91,00 |
| 04.11.2025 | 28,83 | 28,85 | 28,25 | 28,39 | -2,10% | 313,00 |
| 03.11.2025 | 29,23 | 29,23 | 28,83 | 29,00 | -0,51% | 2.374,00 |
| 31.10.2025 | 29,01 | 29,22 | 28,93 | 29,15 | 0,31% | - |
| 30.10.2025 | 29,59 | 29,63 | 28,96 | 29,06 | -1,89% | - |
| 29.10.2025 | 29,61 | 29,81 | 29,46 | 29,62 | 0,03% | - |
| 28.10.2025 | 29,62 | 29,65 | 29,33 | 29,61 | -0,24% | 16,00 |
| 27.10.2025 | 29,89 | 29,96 | 29,48 | 29,68 | -0,67% | - |
| 24.10.2025 | 29,62 | 30,13 | 29,60 | 29,88 | 1,08% | 150,00 |
| 23.10.2025 | 29,57 | 29,86 | 28,97 | 29,56 | 0,20% | 1.380,00 |
| 22.10.2025 | 29,07 | 29,60 | 29,07 | 29,50 | 1,30% | 35,00 |
| 21.10.2025 | 28,87 | 29,24 | 28,72 | 29,12 | 0,66% | 55,00 |
| 20.10.2025 | 29,06 | 29,10 | 28,76 | 28,93 | 0,10% | 728,00 |
| 17.10.2025 | 28,33 | 28,96 | 28,14 | 28,90 | 1,08% | - |
| 16.10.2025 | 28,24 | 28,66 | 28,13 | 28,59 | 1,24% | - |
| 15.10.2025 | 28,59 | 28,63 | 28,04 | 28,24 | -0,49% | 1,00 |
| 14.10.2025 | 28,45 | 28,58 | 28,21 | 28,38 | -0,94% | 311,00 |
| 13.10.2025 | 28,53 | 28,69 | 28,43 | 28,65 | 1,49% | 130,00 |
| 10.10.2025 | 29,05 | 29,10 | 28,20 | 28,23 | -2,66% | 167,00 |
| 09.10.2025 | 28,79 | 29,33 | 28,79 | 29,00 | 0,73% | 447,00 |
| 08.10.2025 | 28,97 | 29,03 | 28,74 | 28,79 | -0,45% | 32,00 |
| 07.10.2025 | 29,03 | 29,23 | 28,88 | 28,92 | -0,28% | 444,00 |
| 06.10.2025 | 29,15 | 29,21 | 28,65 | 29,00 | -0,34% | 14,00 |
| 03.10.2025 | 29,51 | 29,56 | 29,06 | 29,10 | -1,49% | 93,00 |
| 02.10.2025 | 29,85 | 29,94 | 29,40 | 29,54 | -0,81% | 230,00 |
| 01.10.2025 | 29,25 | 29,89 | 29,23 | 29,78 | 0,88% | 12,00 |
| 30.09.2025 | 29,19 | 29,57 | 29,06 | 29,52 | -0,77% | 230,00 |
| 29.09.2025 | 29,50 | 29,92 | 29,49 | 29,75 | 1,64% | 54,00 |
| 26.09.2025 | 29,25 | 29,31 | 29,13 | 29,27 | 0,10% | 197,00 |
| 25.09.2025 | 29,61 | 29,67 | 29,12 | 29,24 | -1,15% | 419,00 |
| 24.09.2025 | 29,91 | 29,93 | 29,54 | 29,58 | -0,20% | - |
| 22.09.2025 | 29,72 | 29,93 | 29,60 | 29,64 | -0,40% | 13,00 |
| 19.09.2025 | 29,59 | 29,89 | 29,47 | 29,76 | 0,54% | - |
| 18.09.2025 | 29,85 | 29,91 | 29,39 | 29,60 | -0,60% | 110,00 |
| 17.09.2025 | 30,08 | 30,11 | 29,76 | 29,78 | -0,87% | 24,00 |
| 16.09.2025 | 30,09 | 30,23 | 29,88 | 30,04 | 0,00% | 40,00 |
| 15.09.2025 | 30,19 | 30,43 | 29,97 | 30,04 | -0,23% | 100,00 |
| 12.09.2025 | 30,36 | 30,37 | 30,09 | 30,11 | -0,43% | - |
| 11.09.2025 | 29,89 | 30,27 | 29,87 | 30,24 | 1,00% | - |
| 10.09.2025 | 30,19 | 30,25 | 29,88 | 29,94 | -0,80% | - |
| 09.09.2025 | 29,87 | 30,43 | 29,87 | 30,18 | 1,04% | 55,00 |
| 08.09.2025 | 30,10 | 30,21 | 29,78 | 29,87 | -0,70% | 28,00 |
| 05.09.2025 | 30,07 | 30,24 | 29,94 | 30,08 | 0,13% | - |
| 04.09.2025 | 30,02 | 30,37 | 29,94 | 30,04 | 0,07% | 9,00 |
| 03.09.2025 | 30,15 | 30,42 | 29,91 | 30,02 | -0,66% | 250,00 |
| 02.09.2025 | 30,27 | 30,55 | 30,00 | 30,22 | -0,59% | 156,00 |
| 01.09.2025 | 30,43 | 30,69 | 30,35 | 30,40 | 0,07% | 4,00 |
| 29.08.2025 | 30,33 | 30,50 | 30,17 | 30,38 | 0,13% | 254,00 |
| 28.08.2025 | 30,34 | 30,65 | 30,27 | 30,34 | 0,00% | 1.331,00 |
| 27.08.2025 | 30,88 | 30,88 | 30,23 | 30,34 | -1,75% | 45,00 |
| 26.08.2025 | 31,03 | 31,09 | 30,76 | 30,88 | -0,77% | - |
| 25.08.2025 | 31,31 | 31,58 | 31,12 | 31,12 | -0,77% | 200,00 |
| 22.08.2025 | 30,89 | 31,40 | 30,83 | 31,36 | 1,36% | 17,00 |
| 21.08.2025 | 30,99 | 31,03 | 30,70 | 30,94 | -0,32% | 509,00 |
| 20.08.2025 | 30,79 | 31,08 | 30,75 | 31,04 | 0,58% | - |
| 19.08.2025 | 30,49 | 30,98 | 30,49 | 30,86 | 1,18% | - |
| 18.08.2025 | 30,69 | 30,70 | 30,34 | 30,50 | -0,46% | 1.321,00 |
| 15.08.2025 | 30,53 | 30,77 | 30,53 | 30,64 | 0,46% | 100,00 |
| 14.08.2025 | 30,51 | 30,65 | 30,34 | 30,50 | -0,46% | 128,00 |