30,890€
-1,09%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 31,39 | 31,39 | 30,80 | 30,92 | -0,99% | 195,00 |
| 30.07.2026 | 31,06 | 31,67 | 30,98 | 31,23 | 0,55% | 112,00 |
| 29.07.2026 | 31,27 | 31,39 | 30,94 | 31,06 | -1,08% | 25,00 |
| 28.07.2026 | 30,43 | 31,44 | 30,41 | 31,40 | 2,95% | - |
| 27.07.2026 | 30,53 | 30,62 | 29,98 | 30,50 | 0,30% | 365,00 |
| 24.07.2026 | 29,27 | 30,50 | 29,25 | 30,41 | 3,22% | 3.599,00 |
| 23.07.2026 | 28,36 | 29,80 | 28,34 | 29,46 | 7,71% | 1.851,00 |
| 22.07.2026 | 26,91 | 27,48 | 26,80 | 27,35 | 1,56% | - |
| 21.07.2026 | 26,73 | 26,94 | 26,63 | 26,93 | 1,43% | 1,00 |
| 20.07.2026 | 26,89 | 27,07 | 26,49 | 26,55 | -1,34% | 465,00 |
| 17.07.2026 | 26,17 | 27,01 | 26,11 | 26,91 | 2,01% | 99,00 |
| 16.07.2026 | 26,32 | 26,53 | 26,21 | 26,38 | 0,30% | 4.537,00 |
| 15.07.2026 | 26,09 | 26,38 | 25,95 | 26,30 | 1,23% | 1,00 |
| 14.07.2026 | 25,95 | 26,22 | 25,83 | 25,98 | 0,19% | 14,00 |
| 13.07.2026 | 26,07 | 26,16 | 25,78 | 25,93 | -2,11% | 695,00 |
| 10.07.2026 | 26,05 | 26,50 | 26,03 | 26,49 | 1,49% | 20,00 |
| 09.07.2026 | 26,43 | 26,49 | 25,95 | 26,10 | -0,99% | 50,00 |
| 08.07.2026 | 26,36 | 26,37 | 25,96 | 26,36 | -0,60% | 507,00 |
| 07.07.2026 | 26,17 | 26,71 | 26,13 | 26,52 | 1,03% | 517,00 |
| 06.07.2026 | 26,75 | 26,85 | 26,22 | 26,25 | -1,87% | 10,00 |
| 03.07.2026 | 26,69 | 26,79 | 26,59 | 26,75 | 1,06% | 1.008,00 |
| 02.07.2026 | 26,02 | 26,60 | 25,96 | 26,47 | 1,89% | 6,00 |
| 01.07.2026 | 26,31 | 26,31 | 25,88 | 25,98 | -1,18% | 1.239,00 |
| 30.06.2026 | 26,30 | 26,33 | 26,10 | 26,29 | 0,31% | 10,00 |
| 29.06.2026 | 26,48 | 26,49 | 26,13 | 26,21 | -0,42% | 3,00 |
| 26.06.2026 | 26,61 | 26,71 | 26,26 | 26,32 | -1,86% | 860,00 |
| 25.06.2026 | 26,63 | 26,92 | 26,58 | 26,82 | 0,94% | - |
| 24.06.2026 | 26,55 | 26,72 | 26,37 | 26,57 | 0,15% | 140,00 |
| 23.06.2026 | 26,55 | 26,65 | 26,44 | 26,53 | -0,79% | 3.972,00 |
| 22.06.2026 | 26,97 | 27,08 | 26,33 | 26,74 | -0,71% | 45,00 |
| 19.06.2026 | 27,05 | 27,19 | 26,93 | 26,93 | -0,81% | 54,00 |
| 18.06.2026 | 26,91 | 27,18 | 26,59 | 27,15 | 1,34% | 100,00 |
| 17.06.2026 | 27,25 | 27,40 | 26,78 | 26,79 | -0,74% | 8,00 |
| 16.06.2026 | 27,13 | 27,31 | 26,99 | 26,99 | -0,95% | 9,00 |
| 15.06.2026 | 27,13 | 27,68 | 27,11 | 27,25 | 1,79% | 905,00 |
| 12.06.2026 | 26,73 | 26,92 | 26,58 | 26,77 | 1,63% | 98,00 |
| 11.06.2026 | 26,41 | 26,53 | 26,23 | 26,34 | -0,38% | 1.503,00 |
| 10.06.2026 | 26,79 | 27,01 | 26,36 | 26,44 | -0,60% | 1,00 |
| 09.06.2026 | 26,65 | 27,01 | 26,58 | 26,60 | 0,04% | 31,00 |
| 08.06.2026 | 26,55 | 26,79 | 26,48 | 26,59 | -1,08% | 270,00 |
| 05.06.2026 | 26,79 | 27,00 | 26,77 | 26,88 | -0,07% | 19,00 |
| 04.06.2026 | 26,67 | 26,96 | 26,67 | 26,90 | 0,94% | 25,00 |
| 03.06.2026 | 27,00 | 27,06 | 26,65 | 26,65 | -0,86% | 173,00 |
| 02.06.2026 | 26,89 | 27,08 | 26,77 | 26,88 | 0,07% | 1,00 |
| 01.06.2026 | 27,36 | 27,37 | 26,70 | 26,86 | -1,40% | 304,00 |
| 29.05.2026 | 27,61 | 27,80 | 27,24 | 27,24 | -1,13% | - |
| 28.05.2026 | 27,15 | 27,66 | 27,13 | 27,55 | 0,84% | 186,00 |
| 27.05.2026 | 27,10 | 27,59 | 27,03 | 27,32 | 1,11% | 213,00 |
| 26.05.2026 | 27,44 | 27,62 | 26,98 | 27,02 | -1,85% | 76,00 |
| 25.05.2026 | 27,23 | 27,75 | 27,23 | 27,53 | 2,42% | 106,00 |
| 22.05.2026 | 27,14 | 27,17 | 26,86 | 26,88 | -0,99% | 272,00 |
| 21.05.2026 | 25,96 | 27,18 | 25,88 | 27,15 | 0,97% | 2.923,00 |
| 20.05.2026 | 26,67 | 27,02 | 26,64 | 26,89 | 0,19% | 227,00 |
| 19.05.2026 | 26,71 | 27,06 | 26,67 | 26,84 | 0,86% | - |
| 18.05.2026 | 26,13 | 26,78 | 26,05 | 26,61 | 0,99% | 194,00 |
| 15.05.2026 | 27,13 | 27,24 | 26,32 | 26,35 | -4,29% | 842,00 |
| 14.05.2026 | 27,35 | 27,55 | 27,27 | 27,53 | 0,81% | 3,00 |
| 13.05.2026 | 27,25 | 27,32 | 26,91 | 27,31 | 0,74% | 659,00 |
| 12.05.2026 | 27,22 | 27,40 | 27,02 | 27,11 | -0,80% | 6.934,00 |
| 11.05.2026 | 27,73 | 27,73 | 27,26 | 27,33 | -1,69% | 56,00 |
| 08.05.2026 | 27,57 | 27,94 | 27,53 | 27,80 | 0,91% | 173,00 |
| 07.05.2026 | 28,12 | 28,33 | 27,48 | 27,55 | -2,03% | 212,00 |
| 06.05.2026 | 27,83 | 28,25 | 27,73 | 28,12 | 1,92% | 65,00 |
| 05.05.2026 | 27,09 | 27,62 | 27,05 | 27,59 | 2,11% | 178,00 |
| 04.05.2026 | 27,33 | 27,45 | 26,92 | 27,02 | -1,06% | 244,00 |
| 30.04.2026 | 26,75 | 27,34 | 26,69 | 27,31 | -0,69% | 37,00 |
| 29.04.2026 | 26,68 | 28,32 | 26,61 | 27,50 | 3,31% | 6.835,00 |
| 28.04.2026 | 26,87 | 26,87 | 26,53 | 26,62 | -0,37% | 4,00 |
| 27.04.2026 | 26,79 | 26,87 | 26,71 | 26,72 | -0,56% | 251,00 |
| 24.04.2026 | 27,13 | 27,36 | 26,76 | 26,87 | -0,59% | 889,00 |
| 23.04.2026 | 27,01 | 27,43 | 26,74 | 27,03 | -0,55% | 167,00 |
| 22.04.2026 | 28,58 | 28,62 | 27,04 | 27,18 | -5,13% | 3.828,00 |
| 21.04.2026 | 28,71 | 28,71 | 28,62 | 28,65 | 0,21% | - |
| 20.04.2026 | 28,59 | 28,69 | 28,26 | 28,59 | -0,80% | 50,00 |
| 17.04.2026 | 28,25 | 29,00 | 28,20 | 28,82 | 2,23% | 291,00 |
| 16.04.2026 | 28,67 | 28,68 | 28,12 | 28,19 | -0,95% | 267,00 |
| 15.04.2026 | 28,57 | 28,82 | 28,40 | 28,46 | -0,66% | 1.023,00 |
| 14.04.2026 | 28,87 | 29,08 | 28,62 | 28,65 | -0,87% | 57,00 |
| 13.04.2026 | 28,61 | 28,95 | 28,59 | 28,90 | -0,21% | 45,00 |
| 10.04.2026 | 28,87 | 29,44 | 28,75 | 28,96 | 0,49% | 87,00 |
| 09.04.2026 | 28,93 | 28,99 | 28,55 | 28,82 | -0,62% | 2,00 |
| 08.04.2026 | 29,35 | 29,39 | 28,79 | 29,00 | 3,20% | 103,00 |
| 07.04.2026 | 28,47 | 28,64 | 27,81 | 28,10 | -1,26% | 123,00 |
| 02.04.2026 | 27,85 | 28,52 | 27,83 | 28,46 | -0,11% | 210,00 |
| 01.04.2026 | 28,49 | 28,75 | 28,30 | 28,49 | 0,25% | 541,00 |
| 31.03.2026 | 28,25 | 28,48 | 27,87 | 28,42 | 1,83% | 182,00 |
| 30.03.2026 | 27,99 | 28,22 | 27,83 | 27,91 | 0,00% | 239,00 |
| 27.03.2026 | 28,19 | 28,38 | 27,91 | 27,91 | -0,75% | - |
| 26.03.2026 | 28,09 | 28,34 | 27,93 | 28,12 | -0,46% | 521,00 |
| 25.03.2026 | 28,05 | 28,42 | 28,01 | 28,25 | 0,82% | 90,00 |
| 24.03.2026 | 27,73 | 28,02 | 27,58 | 28,02 | 0,21% | 376,00 |
| 23.03.2026 | 26,81 | 28,16 | 26,42 | 27,96 | 2,95% | 419,00 |
| 20.03.2026 | 27,79 | 27,97 | 27,02 | 27,16 | -2,51% | 1.111,00 |
| 19.03.2026 | 28,09 | 28,46 | 27,48 | 27,86 | -1,00% | 2.789,00 |
| 18.03.2026 | 28,78 | 29,03 | 28,06 | 28,14 | -1,37% | 253,00 |
| 17.03.2026 | 28,51 | 28,68 | 28,44 | 28,53 | -0,63% | 166,00 |
| 16.03.2026 | 28,74 | 28,79 | 28,48 | 28,71 | 0,91% | 73,00 |
| 13.03.2026 | 28,85 | 28,88 | 28,37 | 28,45 | -1,42% | 193,00 |
| 12.03.2026 | 29,11 | 29,44 | 28,86 | 28,86 | -1,84% | - |
| 11.03.2026 | 29,17 | 29,48 | 28,91 | 29,40 | 1,10% | 100,00 |