30,130€
0,37%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 30,04 | 30,38 | 29,97 | 30,12 | 0,33% | - |
| 03.09.2025 | 30,23 | 30,34 | 29,91 | 30,02 | -0,66% | - |
| 02.09.2025 | 30,36 | 30,55 | 30,01 | 30,22 | -0,59% | - |
| 01.09.2025 | 30,38 | 30,69 | 30,36 | 30,40 | 0,07% | - |
| 29.08.2025 | 30,32 | 30,50 | 30,17 | 30,38 | 0,13% | - |
| 28.08.2025 | 30,30 | 30,65 | 30,28 | 30,34 | 0,10% | - |
| 27.08.2025 | 30,88 | 30,92 | 30,24 | 30,31 | -1,85% | - |
| 26.08.2025 | 31,12 | 31,12 | 30,76 | 30,88 | -0,77% | - |
| 25.08.2025 | 31,36 | 31,59 | 31,12 | 31,12 | -0,73% | - |
| 22.08.2025 | 30,94 | 31,40 | 30,82 | 31,35 | 1,33% | - |
| 21.08.2025 | 31,02 | 31,04 | 30,70 | 30,94 | -0,39% | - |
| 20.08.2025 | 30,86 | 31,09 | 30,73 | 31,06 | 0,71% | - |
| 19.08.2025 | 30,52 | 30,96 | 30,46 | 30,84 | 1,11% | - |
| 18.08.2025 | 30,66 | 30,72 | 30,34 | 30,50 | -0,52% | - |
| 15.08.2025 | 30,50 | 30,77 | 30,50 | 30,66 | 0,52% | - |
| 14.08.2025 | 30,61 | 30,64 | 30,32 | 30,50 | -0,42% | - |
| 13.08.2025 | 30,67 | 30,75 | 30,35 | 30,63 | -0,10% | - |
| 12.08.2025 | 30,70 | 30,77 | 30,40 | 30,66 | 0,13% | - |
| 11.08.2025 | 31,09 | 31,28 | 30,58 | 30,62 | -1,86% | - |
| 08.08.2025 | 30,70 | 31,22 | 30,70 | 31,20 | 1,30% | - |
| 07.08.2025 | 30,33 | 30,83 | 30,33 | 30,80 | 1,55% | - |
| 06.08.2025 | 30,41 | 30,56 | 30,27 | 30,33 | -0,20% | - |
| 05.08.2025 | 30,13 | 30,43 | 30,13 | 30,39 | 0,83% | - |
| 04.08.2025 | 30,02 | 30,28 | 29,94 | 30,14 | 0,47% | - |
| 01.08.2025 | 30,16 | 30,29 | 29,90 | 30,00 | -0,53% | - |
| 31.07.2025 | 31,03 | 31,16 | 30,10 | 30,16 | -2,90% | - |
| 30.07.2025 | 31,18 | 31,44 | 30,91 | 31,06 | -0,22% | - |
| 29.07.2025 | 31,50 | 31,59 | 31,09 | 31,13 | -1,05% | - |
| 28.07.2025 | 31,70 | 32,07 | 31,39 | 31,46 | -0,44% | 30,00 |
| 25.07.2025 | 31,62 | 31,78 | 31,36 | 31,60 | 0,06% | - |
| 24.07.2025 | 31,64 | 32,34 | 31,35 | 31,58 | -0,19% | - |
| 23.07.2025 | 30,78 | 31,66 | 30,78 | 31,64 | 2,96% | - |
| 22.07.2025 | 30,97 | 30,97 | 30,39 | 30,73 | -0,77% | - |
| 21.07.2025 | 30,86 | 31,41 | 30,86 | 30,97 | 0,32% | - |
| 18.07.2025 | 31,26 | 31,36 | 30,82 | 30,87 | -1,25% | - |
| 17.07.2025 | 31,26 | 31,60 | 31,01 | 31,26 | 0,00% | - |
| 16.07.2025 | 31,10 | 31,27 | 30,90 | 31,26 | 0,51% | - |
| 15.07.2025 | 31,13 | 31,49 | 31,08 | 31,10 | -0,06% | - |
| 14.07.2025 | 31,07 | 31,21 | 30,90 | 31,12 | -0,42% | - |
| 11.07.2025 | 31,80 | 31,83 | 31,13 | 31,25 | -1,85% | - |
| 10.07.2025 | 31,37 | 31,93 | 31,27 | 31,84 | 1,50% | - |
| 09.07.2025 | 31,31 | 31,46 | 31,07 | 31,37 | 0,16% | - |
| 08.07.2025 | 30,79 | 31,34 | 30,79 | 31,32 | 1,82% | - |
| 07.07.2025 | 31,10 | 31,26 | 30,76 | 30,76 | -0,97% | - |
| 04.07.2025 | 31,15 | 31,37 | 30,96 | 31,06 | -0,22% | - |
| 03.07.2025 | 31,05 | 31,43 | 31,01 | 31,13 | 0,39% | - |
| 02.07.2025 | 30,68 | 31,11 | 30,68 | 31,01 | 1,08% | - |
| 01.07.2025 | 30,29 | 30,74 | 30,10 | 30,68 | 1,29% | - |
| 30.06.2025 | 31,38 | 31,48 | 30,19 | 30,29 | -3,47% | - |
| 27.06.2025 | 31,22 | 31,53 | 31,16 | 31,38 | 0,58% | - |
| 26.06.2025 | 30,26 | 31,20 | 30,26 | 31,20 | 3,11% | - |
| 25.06.2025 | 31,04 | 31,09 | 30,22 | 30,26 | -2,51% | - |
| 24.06.2025 | 31,30 | 31,42 | 30,85 | 31,04 | 0,49% | - |
| 23.06.2025 | 30,83 | 30,89 | 30,39 | 30,89 | 0,06% | - |
| 20.06.2025 | 30,80 | 31,21 | 30,80 | 30,87 | 0,16% | - |
| 19.06.2025 | 30,69 | 30,90 | 30,43 | 30,82 | 0,42% | - |
| 18.06.2025 | 30,74 | 30,92 | 30,54 | 30,69 | -0,03% | - |
| 17.06.2025 | 31,29 | 31,39 | 30,67 | 30,70 | -1,85% | - |
| 16.06.2025 | 31,13 | 31,53 | 31,13 | 31,28 | 0,48% | - |
| 13.06.2025 | 31,69 | 31,69 | 31,05 | 31,13 | -1,77% | - |
| 12.06.2025 | 31,74 | 31,87 | 31,49 | 31,69 | -0,16% | - |
| 11.06.2025 | 32,11 | 32,51 | 31,71 | 31,74 | -1,43% | - |
| 10.06.2025 | 31,97 | 32,26 | 31,87 | 32,20 | 0,72% | - |
| 09.06.2025 | 32,04 | 32,15 | 31,29 | 31,97 | -0,34% | 512,00 |
| 06.06.2025 | 31,93 | 32,22 | 31,93 | 32,08 | 0,44% | - |
| 05.06.2025 | 32,14 | 32,35 | 31,86 | 31,94 | -0,65% | - |
| 04.06.2025 | 32,11 | 32,44 | 32,04 | 32,15 | 0,09% | - |
| 03.06.2025 | 32,54 | 32,54 | 31,84 | 32,12 | -1,35% | - |
| 02.06.2025 | 32,59 | 32,67 | 32,20 | 32,56 | -0,09% | - |
| 30.05.2025 | 32,97 | 33,07 | 32,32 | 32,59 | -1,15% | - |
| 29.05.2025 | 33,06 | 33,49 | 32,83 | 32,97 | -0,18% | - |
| 28.05.2025 | 33,22 | 33,25 | 32,95 | 33,03 | -0,60% | - |
| 27.05.2025 | 33,19 | 33,34 | 33,05 | 33,23 | 0,09% | - |
| 26.05.2025 | 33,19 | 33,51 | 33,11 | 33,20 | 0,88% | - |
| 23.05.2025 | 33,36 | 33,61 | 32,50 | 32,91 | -1,38% | - |
| 22.05.2025 | 33,71 | 34,17 | 33,28 | 33,37 | -0,95% | - |
| 21.05.2025 | 34,15 | 34,16 | 33,61 | 33,69 | -1,38% | - |
| 20.05.2025 | 34,15 | 34,22 | 33,75 | 34,16 | -0,06% | - |
| 19.05.2025 | 34,73 | 34,73 | 33,82 | 34,18 | -1,61% | - |
| 16.05.2025 | 34,40 | 34,83 | 34,34 | 34,74 | 0,93% | - |
| 15.05.2025 | 34,13 | 34,45 | 33,95 | 34,42 | 0,85% | - |
| 14.05.2025 | 34,06 | 34,19 | 33,78 | 34,13 | 0,21% | - |
| 13.05.2025 | 34,48 | 34,48 | 34,03 | 34,06 | -1,19% | - |
| 12.05.2025 | 32,95 | 34,47 | 32,95 | 34,47 | 4,61% | - |
| 09.05.2025 | 32,73 | 33,21 | 32,73 | 32,95 | 0,67% | - |
| 08.05.2025 | 32,72 | 32,98 | 32,50 | 32,73 | 0,21% | - |
| 07.05.2025 | 32,33 | 32,69 | 32,15 | 32,66 | 1,02% | - |
| 06.05.2025 | 32,49 | 32,59 | 32,15 | 32,33 | -0,49% | - |
| 05.05.2025 | 32,84 | 32,84 | 32,38 | 32,49 | -1,16% | - |
| 02.05.2025 | 32,56 | 32,96 | 32,43 | 32,87 | 0,95% | - |
| 30.04.2025 | 32,26 | 32,62 | 32,14 | 32,56 | 0,93% | 28,00 |
| 29.04.2025 | 32,35 | 32,49 | 32,14 | 32,26 | -0,28% | - |
| 28.04.2025 | 32,19 | 32,59 | 31,88 | 32,35 | 0,50% | - |
| 25.04.2025 | 32,27 | 32,37 | 31,62 | 32,19 | -0,12% | - |
| 24.04.2025 | 33,27 | 33,84 | 32,09 | 32,23 | -3,13% | - |
| 23.04.2025 | 32,75 | 33,58 | 32,52 | 33,27 | 2,37% | - |
| 22.04.2025 | 32,16 | 32,54 | 31,94 | 32,50 | 0,74% | - |
| 17.04.2025 | 31,75 | 32,56 | 31,74 | 32,26 | 1,61% | 15,00 |
| 16.04.2025 | 32,59 | 32,59 | 31,57 | 31,75 | -2,88% | - |
| 15.04.2025 | 32,22 | 32,82 | 32,12 | 32,69 | 1,49% | - |