26,140€
-0,53%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,45 | 26,49 | 26,12 | 26,16 | -0,46% | - |
| 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% | - |
| 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% | - |