30,140€
0,40%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 30,02 | 30,37 | 29,95 | 30,13 | 0,37% | - |
| 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 |
| 13.08.2025 | 30,73 | 30,73 | 30,35 | 30,64 | -0,20% | 100,00 |
| 12.08.2025 | 30,75 | 30,77 | 30,43 | 30,70 | 0,13% | 13,00 |
| 11.08.2025 | 31,23 | 31,28 | 30,59 | 30,66 | -1,73% | 140,00 |
| 08.08.2025 | 30,77 | 31,22 | 30,77 | 31,20 | 1,27% | - |
| 07.08.2025 | 30,45 | 30,83 | 30,35 | 30,81 | 1,68% | - |
| 06.08.2025 | 30,53 | 30,54 | 30,28 | 30,30 | -0,20% | 1,00 |
| 05.08.2025 | 30,17 | 30,44 | 30,14 | 30,36 | 0,93% | - |
| 04.08.2025 | 30,15 | 30,28 | 29,93 | 30,08 | 0,27% | - |
| 01.08.2025 | 30,03 | 30,29 | 29,90 | 30,00 | -0,53% | 2,00 |
| 31.07.2025 | 31,05 | 31,15 | 30,10 | 30,16 | -2,77% | 603,00 |
| 30.07.2025 | 31,16 | 31,44 | 30,90 | 31,02 | -0,32% | - |
| 29.07.2025 | 31,57 | 31,59 | 31,08 | 31,12 | -1,14% | 102,00 |
| 28.07.2025 | 31,89 | 32,07 | 31,39 | 31,48 | -0,32% | - |
| 25.07.2025 | 31,58 | 31,78 | 31,36 | 31,58 | 0,00% | - |
| 24.07.2025 | 31,60 | 32,32 | 31,31 | 31,58 | -0,13% | 389,00 |
| 23.07.2025 | 31,06 | 31,62 | 30,82 | 31,62 | 2,76% | 20,00 |
| 22.07.2025 | 30,91 | 31,01 | 30,38 | 30,77 | -0,58% | 10,00 |
| 21.07.2025 | 30,89 | 31,41 | 30,89 | 30,95 | 0,23% | - |
| 18.07.2025 | 31,33 | 31,35 | 30,83 | 30,88 | -1,18% | 46,00 |
| 17.07.2025 | 31,33 | 31,60 | 31,00 | 31,25 | 0,03% | 35,00 |
| 16.07.2025 | 31,03 | 31,27 | 30,90 | 31,24 | 0,39% | 178,00 |
| 15.07.2025 | 31,23 | 31,49 | 31,08 | 31,12 | -0,13% | 2,00 |
| 14.07.2025 | 31,01 | 31,21 | 30,93 | 31,16 | -0,35% | 101,00 |
| 11.07.2025 | 31,77 | 31,77 | 31,15 | 31,27 | -1,82% | 31,00 |
| 10.07.2025 | 31,31 | 31,92 | 31,29 | 31,85 | 1,53% | - |
| 09.07.2025 | 31,31 | 31,46 | 31,07 | 31,37 | 0,16% | 409,00 |
| 08.07.2025 | 30,89 | 31,34 | 30,82 | 31,32 | 1,75% | 360,00 |
| 07.07.2025 | 31,21 | 31,23 | 30,76 | 30,78 | -0,90% | - |
| 04.07.2025 | 31,01 | 31,37 | 30,99 | 31,06 | -0,29% | 350,00 |
| 03.07.2025 | 31,03 | 31,42 | 31,01 | 31,15 | 0,39% | 161,00 |
| 02.07.2025 | 30,77 | 31,12 | 30,74 | 31,03 | 1,17% | 61,00 |
| 01.07.2025 | 30,29 | 30,74 | 30,10 | 30,67 | 1,25% | 127,00 |
| 30.06.2025 | 31,39 | 31,48 | 30,19 | 30,29 | -3,47% | 259,00 |
| 27.06.2025 | 31,23 | 31,53 | 31,16 | 31,38 | 0,51% | - |
| 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 |