28,500€
0,92%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |