33,320€
-0,21%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,39 | 33,52 | 33,01 | 33,32 | -0,21% | - |
| 19.12.2024 | 33,42 | 33,60 | 33,15 | 33,39 | -0,09% | - |
| 18.12.2024 | 34,12 | 34,14 | 33,33 | 33,42 | -2,05% | - |
| 17.12.2024 | 34,58 | 34,58 | 33,89 | 34,12 | -1,33% | - |
| 16.12.2024 | 35,29 | 35,31 | 34,29 | 34,58 | -2,07% | - |
| 13.12.2024 | 35,21 | 35,45 | 35,08 | 35,31 | 0,28% | - |
| 12.12.2024 | 35,66 | 35,67 | 35,13 | 35,21 | -1,26% | - |
| 11.12.2024 | 34,81 | 35,68 | 34,77 | 35,66 | 2,44% | - |
| 10.12.2024 | 35,22 | 35,61 | 34,76 | 34,81 | -1,16% | - |
| 09.12.2024 | 34,73 | 35,57 | 34,67 | 35,22 | 1,44% | - |
| 06.12.2024 | 34,53 | 34,80 | 34,49 | 34,72 | 0,55% | - |
| 05.12.2024 | 34,32 | 34,77 | 34,23 | 34,53 | 0,67% | - |
| 04.12.2024 | 34,09 | 34,44 | 34,03 | 34,30 | 0,56% | 25,00 |
| 03.12.2024 | 34,50 | 34,55 | 33,56 | 34,11 | -1,13% | - |
| 02.12.2024 | 34,05 | 34,62 | 33,81 | 34,50 | 1,11% | - |
| 29.11.2024 | 34,07 | 34,45 | 33,92 | 34,12 | 0,15% | - |
| 28.11.2024 | 34,08 | 34,27 | 33,87 | 34,07 | -0,03% | 87,00 |
| 27.11.2024 | 33,34 | 34,08 | 33,29 | 34,08 | 2,22% | - |
| 26.11.2024 | 33,73 | 33,77 | 33,27 | 33,34 | -1,42% | - |
| 25.11.2024 | 33,60 | 34,01 | 33,58 | 33,82 | 0,71% | - |
| 22.11.2024 | 33,45 | 33,61 | 33,09 | 33,58 | 0,39% | - |
| 21.11.2024 | 33,69 | 33,76 | 32,89 | 33,45 | -0,71% | - |
| 20.11.2024 | 34,04 | 34,25 | 33,54 | 33,69 | -0,91% | - |
| 19.11.2024 | 34,42 | 34,62 | 33,66 | 34,00 | -1,22% | - |
| 18.11.2024 | 35,08 | 35,20 | 34,34 | 34,42 | -1,88% | - |
| 15.11.2024 | 35,30 | 35,51 | 34,92 | 35,08 | -0,62% | - |
| 14.11.2024 | 35,82 | 35,96 | 35,25 | 35,30 | -1,45% | - |
| 13.11.2024 | 36,20 | 36,20 | 35,39 | 35,82 | -1,05% | - |
| 12.11.2024 | 37,34 | 37,34 | 36,02 | 36,20 | -3,05% | - |
| 11.11.2024 | 37,46 | 37,61 | 37,21 | 37,34 | -0,16% | - |
| 08.11.2024 | 37,37 | 37,62 | 37,06 | 37,40 | 0,05% | - |
| 07.11.2024 | 36,52 | 37,83 | 36,49 | 37,38 | 2,24% | - |
| 06.11.2024 | 35,54 | 36,62 | 35,50 | 36,56 | 2,29% | - |
| 05.11.2024 | 35,38 | 35,78 | 35,31 | 35,74 | 0,96% | - |
| 04.11.2024 | 35,64 | 35,85 | 35,32 | 35,40 | -0,56% | - |
| 01.11.2024 | 36,12 | 36,30 | 35,58 | 35,60 | -1,49% | - |
| 31.10.2024 | 36,16 | 36,32 | 35,74 | 36,14 | 0,00% | - |
| 30.10.2024 | 36,35 | 36,73 | 36,14 | 36,14 | -0,52% | - |
| 29.10.2024 | 37,16 | 37,43 | 36,31 | 36,33 | -2,23% | - |
| 28.10.2024 | 36,74 | 37,26 | 36,71 | 37,16 | 1,36% | - |
| 25.10.2024 | 36,86 | 37,10 | 36,14 | 36,66 | -0,78% | - |
| 24.10.2024 | 34,15 | 37,44 | 34,15 | 36,95 | 8,14% | 200,00 |
| 23.10.2024 | 34,75 | 34,88 | 33,92 | 34,17 | -1,56% | - |
| 22.10.2024 | 34,71 | 34,82 | 34,35 | 34,71 | -0,09% | - |
| 21.10.2024 | 34,46 | 34,79 | 34,31 | 34,74 | 0,75% | - |
| 18.10.2024 | 34,35 | 34,50 | 34,16 | 34,48 | 0,32% | - |
| 17.10.2024 | 34,41 | 34,56 | 33,67 | 34,37 | -0,17% | - |
| 16.10.2024 | 34,22 | 34,57 | 34,11 | 34,43 | 0,58% | - |
| 15.10.2024 | 34,86 | 34,87 | 34,15 | 34,23 | -1,72% | - |
| 14.10.2024 | 34,71 | 35,03 | 34,49 | 34,83 | 0,23% | - |
| 11.10.2024 | 34,12 | 34,77 | 34,01 | 34,75 | 1,85% | - |
| 10.10.2024 | 34,08 | 34,13 | 33,79 | 34,12 | 0,12% | - |
| 09.10.2024 | 33,85 | 34,20 | 33,69 | 34,08 | 0,74% | - |
| 08.10.2024 | 34,21 | 34,21 | 33,74 | 33,83 | -1,28% | - |
| 07.10.2024 | 34,45 | 34,45 | 33,99 | 34,27 | -0,52% | - |
| 04.10.2024 | 34,27 | 34,58 | 34,25 | 34,45 | 0,61% | - |
| 03.10.2024 | 34,47 | 34,71 | 34,16 | 34,24 | -0,98% | 35,00 |
| 02.10.2024 | 34,65 | 34,80 | 34,51 | 34,58 | -0,20% | - |
| 01.10.2024 | 34,92 | 35,14 | 34,52 | 34,65 | -0,77% | - |
| 30.09.2024 | 35,63 | 35,65 | 34,80 | 34,92 | -1,91% | - |
| 27.09.2024 | 36,22 | 36,30 | 35,53 | 35,60 | -1,71% | - |
| 26.09.2024 | 35,11 | 36,30 | 35,11 | 36,22 | 3,10% | - |
| 25.09.2024 | 35,17 | 35,72 | 34,85 | 35,13 | -0,11% | - |
| 24.09.2024 | 34,51 | 35,21 | 34,51 | 35,17 | 1,94% | - |
| 23.09.2024 | 34,97 | 35,02 | 34,32 | 34,50 | -1,17% | - |
| 20.09.2024 | 35,49 | 35,90 | 34,78 | 34,91 | -1,69% | - |
| 19.09.2024 | 35,04 | 35,75 | 35,01 | 35,51 | 1,63% | - |
| 18.09.2024 | 34,45 | 35,25 | 34,30 | 34,94 | 1,42% | - |
| 17.09.2024 | 34,61 | 34,81 | 34,30 | 34,45 | -0,43% | - |
| 16.09.2024 | 34,69 | 34,78 | 34,36 | 34,60 | -0,17% | - |
| 13.09.2024 | 34,46 | 34,80 | 34,39 | 34,66 | 0,64% | - |
| 12.09.2024 | 34,35 | 34,58 | 34,03 | 34,44 | 0,15% | - |
| 11.09.2024 | 34,83 | 35,01 | 34,02 | 34,39 | -1,43% | - |
| 10.09.2024 | 35,04 | 35,15 | 34,61 | 34,89 | -0,51% | - |
| 09.09.2024 | 35,08 | 35,25 | 34,84 | 35,07 | 0,31% | - |
| 06.09.2024 | 35,18 | 35,38 | 34,93 | 34,96 | -0,68% | - |
| 05.09.2024 | 35,48 | 35,56 | 35,14 | 35,20 | -0,73% | - |
| 04.09.2024 | 35,60 | 35,65 | 35,31 | 35,46 | -0,45% | - |
| 03.09.2024 | 36,93 | 36,95 | 35,46 | 35,62 | -3,55% | - |
| 02.09.2024 | 37,08 | 37,11 | 36,73 | 36,93 | -0,46% | - |
| 30.08.2024 | 36,44 | 37,13 | 36,44 | 37,10 | 1,81% | - |
| 29.08.2024 | 36,23 | 36,70 | 36,19 | 36,44 | 0,55% | - |
| 28.08.2024 | 36,40 | 36,53 | 36,11 | 36,24 | -0,44% | - |
| 27.08.2024 | 36,57 | 36,69 | 36,35 | 36,40 | -0,41% | - |
| 26.08.2024 | 36,53 | 36,64 | 36,27 | 36,55 | -0,08% | - |
| 23.08.2024 | 36,08 | 36,83 | 36,08 | 36,58 | 1,39% | - |
| 22.08.2024 | 36,47 | 36,48 | 36,05 | 36,08 | -1,10% | - |
| 21.08.2024 | 36,44 | 36,69 | 36,27 | 36,48 | 0,11% | - |
| 20.08.2024 | 36,79 | 37,03 | 36,36 | 36,44 | -0,95% | 150,00 |
| 19.08.2024 | 36,33 | 36,85 | 36,25 | 36,79 | 1,21% | - |
| 16.08.2024 | 36,46 | 36,56 | 36,25 | 36,35 | -0,36% | - |
| 15.08.2024 | 36,02 | 36,50 | 36,02 | 36,48 | 1,22% | - |
| 14.08.2024 | 36,03 | 36,20 | 35,84 | 36,04 | 0,03% | - |
| 13.08.2024 | 35,63 | 36,05 | 35,63 | 36,03 | 1,07% | - |
| 12.08.2024 | 35,93 | 36,27 | 35,59 | 35,65 | -0,61% | - |
| 09.08.2024 | 35,76 | 36,13 | 35,69 | 35,87 | 0,22% | - |
| 08.08.2024 | 34,96 | 35,89 | 34,95 | 35,79 | 2,64% | - |
| 07.08.2024 | 34,93 | 35,50 | 34,87 | 34,87 | -0,11% | - |
| 06.08.2024 | 35,03 | 35,46 | 34,59 | 34,91 | -0,48% | - |
| 05.08.2024 | 35,39 | 35,46 | 34,35 | 35,08 | -1,54% | 10,00 |