35,680€
0,96%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 36,60 | 36,73 | 35,51 | 35,69 | -3,10% | 1,00 |
| 01.08.2024 | 37,57 | 37,69 | 36,70 | 36,83 | -1,71% | 58,00 |
| 31.07.2024 | 38,11 | 38,27 | 37,42 | 37,47 | -0,79% | - |
| 30.07.2024 | 38,05 | 38,17 | 37,59 | 37,77 | -0,79% | - |
| 29.07.2024 | 38,52 | 38,56 | 37,83 | 38,07 | -0,94% | 50,00 |
| 26.07.2024 | 37,92 | 38,63 | 37,42 | 38,43 | 1,48% | 352,00 |
| 25.07.2024 | 39,71 | 39,71 | 37,79 | 37,87 | -4,78% | 42,00 |
| 24.07.2024 | 39,64 | 40,05 | 39,44 | 39,77 | 0,10% | 100,00 |
| 23.07.2024 | 40,20 | 40,26 | 39,69 | 39,73 | -1,34% | - |
| 22.07.2024 | 39,84 | 40,29 | 39,55 | 40,27 | 1,31% | 1.100,00 |
| 19.07.2024 | 40,08 | 40,08 | 39,67 | 39,75 | -0,50% | 135,00 |
| 18.07.2024 | 39,74 | 40,10 | 39,47 | 39,95 | 0,86% | 75,00 |
| 17.07.2024 | 39,60 | 39,88 | 39,20 | 39,61 | -0,55% | 190,00 |
| 16.07.2024 | 39,32 | 39,83 | 38,84 | 39,83 | 1,22% | 1,00 |
| 15.07.2024 | 38,92 | 39,53 | 38,84 | 39,35 | 1,03% | 143,00 |
| 12.07.2024 | 39,08 | 39,16 | 38,58 | 38,95 | -0,10% | 10,00 |
| 11.07.2024 | 39,04 | 39,13 | 38,46 | 38,99 | -0,20% | - |
| 10.07.2024 | 38,76 | 39,11 | 38,53 | 39,07 | 0,62% | - |
| 09.07.2024 | 39,38 | 39,42 | 38,42 | 38,83 | -1,37% | - |
| 08.07.2024 | 38,42 | 39,47 | 38,38 | 39,37 | 1,94% | 101,00 |
| 05.07.2024 | 38,42 | 38,87 | 38,23 | 38,62 | 0,55% | 370,00 |
| 04.07.2024 | 38,06 | 38,43 | 38,01 | 38,41 | 0,89% | 250,00 |
| 03.07.2024 | 37,86 | 38,15 | 37,63 | 38,07 | 0,79% | - |
| 02.07.2024 | 37,76 | 37,84 | 37,26 | 37,77 | -0,16% | - |
| 01.07.2024 | 38,11 | 38,15 | 37,71 | 37,83 | 0,80% | 1,00 |
| 28.06.2024 | 38,12 | 38,24 | 37,38 | 37,53 | -1,47% | - |
| 27.06.2024 | 37,75 | 38,13 | 37,52 | 38,09 | 0,93% | - |
| 26.06.2024 | 38,64 | 38,68 | 37,56 | 37,74 | -1,95% | 50,00 |
| 25.06.2024 | 38,14 | 38,59 | 38,00 | 38,49 | 1,05% | 10,00 |
| 24.06.2024 | 38,05 | 38,58 | 37,72 | 38,09 | 0,18% | 140,00 |
| 21.06.2024 | 37,94 | 38,24 | 37,84 | 38,02 | 0,82% | 685,00 |
| 20.06.2024 | 36,75 | 37,77 | 36,68 | 37,71 | 4,52% | 1.209,00 |
| 19.06.2024 | 36,24 | 36,32 | 36,02 | 36,08 | -0,36% | 225,00 |