27,240€
0,67%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,65 | 27,81 | 27,26 | 27,28 | 0,81% | - |
| 28.05.2026 | 27,06 | 27,06 | 27,06 | 27,06 | 0,07% | - |
| 27.05.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -1,39% | - |
| 26.05.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 0,88% | - |
| 25.05.2026 | 27,18 | 27,18 | 27,18 | 27,18 | 0,30% | - |
| 22.05.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,30% | - |
| 21.05.2026 | 26,02 | 27,02 | 26,02 | 27,02 | 1,20% | 484,00 |
| 20.05.2026 | 26,60 | 26,82 | 26,60 | 26,70 | -1,18% | 402,00 |
| 19.05.2026 | 26,60 | 27,02 | 26,60 | 27,02 | 3,84% | 2,00 |
| 18.05.2026 | 26,02 | 26,02 | 26,02 | 26,02 | -2,25% | - |
| 15.05.2026 | 27,08 | 27,08 | 26,62 | 26,62 | -2,49% | 2,00 |
| 14.05.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,59% | - |
| 13.05.2026 | 27,14 | 27,14 | 27,14 | 27,14 | 0,07% | - |
| 12.05.2026 | 27,12 | 27,12 | 27,12 | 27,12 | -2,02% | - |
| 11.05.2026 | 27,68 | 27,68 | 27,68 | 27,68 | 0,65% | - |
| 08.05.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -2,20% | - |
| 07.05.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 1,37% | - |
| 06.05.2026 | 27,74 | 27,74 | 27,74 | 27,74 | 2,59% | - |
| 05.05.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -0,81% | - |
| 04.05.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 2,64% | - |
| 30.04.2026 | 26,56 | 26,56 | 26,56 | 26,56 | -0,15% | - |
| 29.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,52% | - |
| 28.04.2026 | 26,78 | 26,78 | 26,74 | 26,74 | 0,07% | 2,00 |
| 27.04.2026 | 26,72 | 26,72 | 26,72 | 26,72 | -1,18% | - |
| 24.04.2026 | 27,04 | 27,04 | 27,04 | 27,04 | 0,30% | - |
| 23.04.2026 | 26,96 | 26,96 | 26,96 | 26,96 | -1,03% | - |
| 22.04.2026 | 28,50 | 28,50 | 27,24 | 27,24 | -4,82% | 3,00 |
| 21.04.2026 | 28,62 | 28,62 | 28,62 | 28,62 | 0,49% | - |
| 20.04.2026 | 28,48 | 28,48 | 28,48 | 28,48 | 0,07% | - |
| 17.04.2026 | 28,18 | 28,46 | 28,18 | 28,46 | -0,49% | 1,00 |
| 16.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 15.04.2026 | 28,50 | 28,50 | 28,50 | 28,50 | -1,18% | 3,00 |
| 14.04.2026 | 28,84 | 28,84 | 28,84 | 28,84 | 0,98% | - |
| 13.04.2026 | 28,56 | 28,56 | 28,56 | 28,56 | -0,83% | - |
| 10.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,28% | - |
| 09.04.2026 | 28,88 | 28,88 | 28,88 | 28,88 | -1,37% | - |
| 08.04.2026 | 29,28 | 29,28 | 29,28 | 29,28 | 3,17% | - |
| 07.04.2026 | 28,38 | 28,38 | 28,38 | 28,38 | 2,09% | - |
| 02.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,52% | 3,00 |
| 01.04.2026 | 28,52 | 28,52 | 28,52 | 28,52 | 1,28% | - |
| 31.03.2026 | 28,16 | 28,16 | 28,16 | 28,16 | 0,79% | - |
| 30.03.2026 | 27,94 | 27,94 | 27,94 | 27,94 | -0,71% | 50,00 |
| 27.03.2026 | 28,14 | 28,14 | 28,14 | 28,14 | 0,64% | - |
| 26.03.2026 | 27,96 | 27,96 | 27,96 | 27,96 | -0,14% | - |
| 25.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,01% | - |
| 24.03.2026 | 27,72 | 27,72 | 27,72 | 27,72 | 4,13% | - |
| 23.03.2026 | 26,84 | 26,84 | 26,60 | 26,62 | -3,90% | 802,00 |
| 20.03.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -0,86% | - |
| 19.03.2026 | 28,38 | 28,38 | 27,94 | 27,94 | -2,78% | 2,00 |
| 18.03.2026 | 28,74 | 28,74 | 28,74 | 28,74 | 0,98% | - |
| 17.03.2026 | 28,46 | 28,46 | 28,46 | 28,46 | -0,63% | - |
| 16.03.2026 | 28,64 | 28,64 | 28,64 | 28,64 | 0,35% | - |
| 13.03.2026 | 28,76 | 28,76 | 28,54 | 28,54 | -1,72% | 2,00 |
| 12.03.2026 | 29,04 | 29,04 | 29,04 | 29,04 | -0,07% | - |
| 11.03.2026 | 29,06 | 29,06 | 29,06 | 29,06 | 0,28% | - |
| 10.03.2026 | 29,38 | 29,38 | 28,98 | 28,98 | -0,48% | 3,00 |
| 09.03.2026 | 28,96 | 29,12 | 28,96 | 29,12 | -3,51% | 77,00 |
| 06.03.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 1,00% | - |
| 05.03.2026 | 29,88 | 29,88 | 29,88 | 29,88 | 0,20% | - |
| 04.03.2026 | 29,82 | 29,82 | 29,82 | 29,82 | 0,00% | - |
| 03.03.2026 | 30,58 | 30,58 | 29,82 | 29,82 | -3,50% | 2,00 |
| 02.03.2026 | 30,90 | 30,90 | 30,90 | 30,90 | -1,34% | - |
| 27.02.2026 | 31,32 | 31,32 | 31,32 | 31,32 | 1,03% | - |
| 26.02.2026 | 31,26 | 31,26 | 31,00 | 31,00 | -1,59% | 2,00 |
| 25.02.2026 | 31,90 | 31,90 | 31,50 | 31,50 | 0,45% | 2,00 |
| 24.02.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 1,23% | - |
| 23.02.2026 | 31,24 | 31,24 | 30,98 | 30,98 | -0,90% | 2,00 |
| 20.02.2026 | 31,26 | 31,26 | 31,26 | 31,26 | 0,58% | - |
| 19.02.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -0,19% | - |
| 18.02.2026 | 31,14 | 31,14 | 31,14 | 31,14 | -0,06% | - |
| 17.02.2026 | 31,16 | 31,16 | 31,16 | 31,16 | -1,27% | - |
| 16.02.2026 | 31,56 | 31,56 | 31,56 | 31,56 | 4,02% | - |
| 13.02.2026 | 31,44 | 31,44 | 30,34 | 30,34 | -3,68% | 102,00 |
| 12.02.2026 | 31,96 | 31,96 | 31,50 | 31,50 | -0,63% | 2,00 |
| 11.02.2026 | 31,34 | 31,70 | 31,34 | 31,70 | 1,73% | 6,00 |
| 10.02.2026 | 30,98 | 31,16 | 30,98 | 31,16 | 0,71% | 150,00 |
| 09.02.2026 | 30,94 | 30,94 | 30,94 | 30,94 | 1,51% | - |
| 06.02.2026 | 30,80 | 30,80 | 30,48 | 30,48 | -0,78% | 2,00 |
| 05.02.2026 | 30,72 | 30,72 | 30,72 | 30,72 | 2,95% | - |
| 04.02.2026 | 29,84 | 29,84 | 29,84 | 29,84 | 0,00% | - |
| 03.02.2026 | 29,84 | 29,84 | 29,84 | 29,84 | 0,88% | - |
| 02.02.2026 | 29,20 | 29,58 | 29,20 | 29,58 | 0,41% | 2,00 |
| 30.01.2026 | 29,68 | 29,68 | 29,46 | 29,46 | -2,51% | 2,00 |
| 29.01.2026 | 30,34 | 30,34 | 30,22 | 30,22 | -0,07% | 143,00 |
| 28.01.2026 | 30,20 | 30,24 | 30,20 | 30,24 | 0,07% | 300,00 |
| 27.01.2026 | 30,32 | 30,32 | 30,22 | 30,22 | 0,94% | 200,00 |
| 26.01.2026 | 29,94 | 29,94 | 29,94 | 29,94 | -0,73% | - |
| 23.01.2026 | 30,16 | 30,16 | 30,16 | 30,16 | 0,87% | - |
| 22.01.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 2,75% | - |
| 21.01.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -2,02% | - |
| 20.01.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |
| 19.01.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -2,10% | - |
| 16.01.2026 | 30,54 | 30,54 | 30,54 | 30,54 | -0,78% | - |
| 15.01.2026 | 30,78 | 30,78 | 30,78 | 30,78 | 2,33% | - |
| 14.01.2026 | 30,08 | 30,08 | 30,08 | 30,08 | -0,59% | - |
| 13.01.2026 | 30,26 | 30,26 | 30,26 | 30,26 | 0,87% | - |
| 12.01.2026 | 30,28 | 30,28 | 30,00 | 30,00 | -0,46% | 2,00 |
| 09.01.2026 | 30,14 | 30,14 | 30,14 | 30,14 | 0,47% | - |
| 08.01.2026 | 30,44 | 30,44 | 30,00 | 30,00 | -0,73% | 2,00 |
| 07.01.2026 | 30,22 | 30,22 | 30,22 | 30,22 | -0,40% | - |