32,340€
0,68%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 32,37 | 32,41 | 32,16 | 32,36 | 0,75% | - |
| 26.08.2026 | 32,12 | 32,12 | 32,12 | 32,12 | 0,06% | - |
| 25.08.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 0,63% | - |
| 24.08.2026 | 31,54 | 31,90 | 31,54 | 31,90 | 0,89% | 142,00 |
| 21.08.2026 | 31,62 | 31,62 | 31,62 | 31,62 | 1,48% | - |
| 20.08.2026 | 31,16 | 31,16 | 31,16 | 31,16 | 0,13% | - |
| 19.08.2026 | 31,12 | 31,12 | 31,12 | 31,12 | 0,58% | - |
| 18.08.2026 | 30,94 | 30,94 | 30,94 | 30,94 | -1,78% | 2,00 |
| 17.08.2026 | 31,68 | 31,68 | 31,50 | 31,50 | -0,57% | 2,00 |
| 14.08.2026 | 31,68 | 31,68 | 31,68 | 31,68 | -0,50% | - |
| 13.08.2026 | 31,84 | 31,84 | 31,84 | 31,84 | 1,14% | - |
| 12.08.2026 | 31,48 | 31,48 | 31,48 | 31,48 | 0,13% | - |
| 11.08.2026 | 31,44 | 31,44 | 31,44 | 31,44 | -0,32% | - |
| 10.08.2026 | 31,54 | 31,54 | 31,54 | 31,54 | 0,13% | - |
| 07.08.2026 | 31,54 | 31,54 | 31,50 | 31,50 | -0,82% | 2,00 |
| 06.08.2026 | 31,76 | 31,76 | 31,76 | 31,76 | 0,57% | 100,00 |
| 05.08.2026 | 31,58 | 31,58 | 31,58 | 31,58 | 0,70% | 4,00 |
| 04.08.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 0,84% | - |
| 03.08.2026 | 31,10 | 31,10 | 31,10 | 31,10 | -0,64% | - |
| 31.07.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,84% | - |
| 30.07.2026 | 31,04 | 31,04 | 31,04 | 31,04 | -0,51% | - |
| 29.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,77% | - |
| 28.07.2026 | 30,36 | 30,36 | 30,36 | 30,36 | -0,33% | - |
| 27.07.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 0,40% | - |
| 24.07.2026 | 29,26 | 30,34 | 29,26 | 30,34 | 7,89% | 129,00 |
| 23.07.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 4,69% | 3,00 |
| 22.07.2026 | 26,86 | 26,86 | 26,86 | 26,86 | 0,67% | - |
| 21.07.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -0,45% | - |
| 20.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,37% | - |
| 17.07.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -0,30% | - |
| 16.07.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 0,92% | - |
| 15.07.2026 | 26,02 | 26,02 | 26,02 | 26,02 | 0,54% | - |
| 14.07.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -0,84% | - |
| 13.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | 230,00 |
| 10.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,15% | - |
| 09.07.2026 | 26,38 | 26,38 | 26,04 | 26,04 | -0,91% | 2,00 |
| 08.07.2026 | 26,28 | 26,28 | 26,28 | 26,28 | 0,69% | - |
| 07.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,99% | - |
| 06.07.2026 | 26,70 | 26,70 | 26,36 | 26,36 | -0,98% | 2,00 |
| 03.07.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 2,38% | - |
| 02.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,84% | - |
| 01.07.2026 | 26,22 | 26,22 | 26,22 | 26,22 | 0,08% | - |
| 30.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,68% | - |
| 29.06.2026 | 26,38 | 26,38 | 26,38 | 26,38 | -0,68% | - |
| 26.06.2026 | 26,56 | 26,56 | 26,56 | 26,56 | -0,08% | - |
| 25.06.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 0,30% | - |
| 24.06.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,15% | - |
| 23.06.2026 | 26,54 | 26,54 | 26,54 | 26,54 | -1,56% | - |
| 22.06.2026 | 26,96 | 26,96 | 26,96 | 26,96 | -0,15% | - |
| 19.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,90% | - |
| 18.06.2026 | 26,86 | 26,86 | 26,76 | 26,76 | -0,74% | 440,00 |
| 17.06.2026 | 27,16 | 27,16 | 26,96 | 26,96 | -0,59% | 1,00 |
| 16.06.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 0,22% | - |
| 15.06.2026 | 27,06 | 27,06 | 27,06 | 27,06 | 0,74% | - |
| 12.06.2026 | 26,68 | 26,86 | 26,68 | 26,86 | 0,30% | 4,00 |
| 11.06.2026 | 26,32 | 26,78 | 26,32 | 26,78 | 0,07% | 2,00 |
| 10.06.2026 | 26,76 | 26,76 | 26,76 | 26,76 | -0,74% | - |
| 09.06.2026 | 26,58 | 26,96 | 26,58 | 26,96 | 1,97% | 2,00 |
| 08.06.2026 | 26,44 | 26,44 | 26,44 | 26,44 | -1,12% | - |
| 05.06.2026 | 26,74 | 26,74 | 26,74 | 26,74 | 0,45% | - |
| 04.06.2026 | 26,62 | 26,62 | 26,62 | 26,62 | -1,11% | - |
| 03.06.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 0,37% | - |
| 02.06.2026 | 26,82 | 26,82 | 26,82 | 26,82 | -1,47% | - |
| 01.06.2026 | 27,28 | 27,28 | 27,22 | 27,22 | -1,31% | 2,00 |
| 29.05.2026 | 27,58 | 27,58 | 27,58 | 27,58 | 1,92% | - |
| 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% | - |