27,250€
-1,09%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 29,41 | 29,65 | 29,02 | 29,08 | -1,42% | 100,00 |
| 09.03.2026 | 29,04 | 29,64 | 28,82 | 29,50 | -1,34% | 729,00 |
| 06.03.2026 | 30,26 | 30,34 | 29,74 | 29,90 | -0,13% | - |
| 05.03.2026 | 29,99 | 30,52 | 29,84 | 29,94 | -0,93% | 18,00 |
| 04.03.2026 | 29,95 | 30,50 | 29,69 | 30,22 | -0,07% | 83,00 |
| 03.03.2026 | 30,63 | 30,67 | 29,73 | 30,24 | -2,26% | 653,00 |
| 02.03.2026 | 30,96 | 31,25 | 30,63 | 30,94 | -1,65% | 152,00 |
| 27.02.2026 | 31,35 | 31,66 | 31,12 | 31,46 | 0,25% | 332,00 |
| 26.02.2026 | 31,28 | 31,60 | 31,05 | 31,38 | 0,06% | 223,00 |
| 25.02.2026 | 31,95 | 31,97 | 31,29 | 31,36 | -1,85% | 182,00 |
| 24.02.2026 | 31,34 | 32,12 | 31,31 | 31,95 | 2,11% | 10,00 |
| 23.02.2026 | 31,31 | 31,51 | 31,03 | 31,29 | -0,54% | 416,00 |
| 20.02.2026 | 31,33 | 31,66 | 31,22 | 31,46 | 0,83% | 201,00 |
| 19.02.2026 | 31,20 | 31,47 | 31,05 | 31,20 | 0,16% | 28,00 |
| 18.02.2026 | 31,19 | 31,40 | 31,06 | 31,15 | 0,03% | 20,00 |
| 17.02.2026 | 31,27 | 31,49 | 31,01 | 31,14 | -0,76% | 121,00 |
| 16.02.2026 | 31,70 | 31,84 | 30,86 | 31,38 | -0,73% | 188,00 |
| 13.02.2026 | 31,48 | 31,74 | 29,90 | 31,61 | 0,41% | 167,00 |
| 12.02.2026 | 32,01 | 32,05 | 31,30 | 31,48 | -1,59% | 1.150,00 |
| 11.02.2026 | 31,45 | 32,00 | 31,21 | 31,99 | 1,65% | 205,00 |
| 10.02.2026 | 31,05 | 31,57 | 31,03 | 31,47 | 1,29% | 282,00 |
| 09.02.2026 | 31,01 | 31,12 | 30,77 | 31,07 | 0,58% | - |
| 06.02.2026 | 30,89 | 30,91 | 30,34 | 30,89 | -0,03% | 207,00 |
| 05.02.2026 | 30,77 | 31,04 | 30,55 | 30,90 | 1,11% | 81,00 |
| 04.02.2026 | 29,92 | 30,99 | 29,91 | 30,56 | 2,28% | 546,00 |
| 03.02.2026 | 29,89 | 29,99 | 29,51 | 29,88 | 0,27% | 315,00 |
| 02.02.2026 | 29,33 | 29,81 | 29,27 | 29,80 | 0,68% | 220,00 |
| 30.01.2026 | 29,77 | 29,81 | 29,05 | 29,60 | -0,74% | 167,00 |
| 29.01.2026 | 30,39 | 30,44 | 29,54 | 29,82 | -1,55% | 823,00 |
| 28.01.2026 | 30,31 | 30,33 | 30,03 | 30,29 | 0,70% | - |
| 27.01.2026 | 30,39 | 30,41 | 30,03 | 30,08 | -0,86% | - |
| 26.01.2026 | 30,00 | 30,34 | 29,99 | 30,34 | 0,43% | 106,00 |
| 23.01.2026 | 30,21 | 30,23 | 30,19 | 30,21 | -0,17% | - |
| 22.01.2026 | 29,99 | 30,42 | 29,50 | 30,26 | 0,73% | 882,00 |
| 21.01.2026 | 29,13 | 30,04 | 29,11 | 30,04 | 2,04% | 520,00 |
| 20.01.2026 | 29,77 | 29,77 | 29,32 | 29,44 | -1,41% | 235,00 |
| 19.01.2026 | 30,00 | 30,19 | 29,78 | 29,86 | -2,16% | 975,00 |
| 16.01.2026 | 30,61 | 30,73 | 30,38 | 30,52 | -0,39% | - |
| 15.01.2026 | 30,85 | 30,85 | 30,31 | 30,64 | 0,13% | 32,00 |
| 14.01.2026 | 30,13 | 30,68 | 29,96 | 30,60 | 1,53% | - |
| 13.01.2026 | 30,30 | 30,41 | 29,97 | 30,14 | -0,36% | 220,00 |
| 12.01.2026 | 30,39 | 30,44 | 30,04 | 30,25 | -0,56% | - |
| 09.01.2026 | 30,19 | 30,46 | 30,13 | 30,42 | 3,05% | 126,00 |
| 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 | 1,39% | 3.165,00 |