31,220€
0,06%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 31,22 | 31,53 | 31,16 | 31,21 | 0,03% | - |
| 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% | - |
| 14.04.2025 | 32,22 | 32,39 | 31,83 | 32,21 | 0,72% | - |
| 11.04.2025 | 31,55 | 32,08 | 30,93 | 31,98 | 1,36% | - |
| 10.04.2025 | 32,92 | 33,20 | 30,70 | 31,55 | -4,57% | - |
| 09.04.2025 | 29,45 | 33,27 | 29,20 | 33,06 | 11,35% | - |
| 08.04.2025 | 30,56 | 31,19 | 29,27 | 29,69 | -2,85% | - |
| 07.04.2025 | 30,90 | 31,02 | 29,62 | 30,56 | -2,55% | - |
| 04.04.2025 | 32,30 | 32,47 | 31,08 | 31,36 | -2,91% | - |
| 03.04.2025 | 32,89 | 32,90 | 32,27 | 32,30 | -2,97% | - |
| 02.04.2025 | 33,22 | 33,35 | 32,84 | 33,29 | 0,21% | - |
| 01.04.2025 | 33,01 | 33,29 | 32,62 | 33,22 | 0,51% | - |
| 31.03.2025 | 33,39 | 33,39 | 32,77 | 33,05 | -1,31% | - |
| 28.03.2025 | 33,81 | 33,85 | 33,42 | 33,49 | -1,06% | 110,00 |
| 27.03.2025 | 33,70 | 34,04 | 33,41 | 33,85 | 0,45% | - |
| 26.03.2025 | 34,75 | 34,82 | 33,61 | 33,70 | -2,99% | - |
| 25.03.2025 | 34,83 | 35,01 | 34,24 | 34,74 | -0,26% | - |
| 24.03.2025 | 34,86 | 35,18 | 34,66 | 34,83 | -0,11% | - |
| 21.03.2025 | 35,39 | 35,49 | 34,69 | 34,87 | -1,66% | - |
| 20.03.2025 | 35,04 | 35,61 | 34,92 | 35,46 | 1,11% | - |
| 19.03.2025 | 35,15 | 35,20 | 34,87 | 35,07 | -0,14% | - |
| 18.03.2025 | 35,70 | 35,93 | 35,02 | 35,12 | -1,62% | - |
| 17.03.2025 | 34,90 | 35,75 | 34,70 | 35,70 | 2,29% | - |
| 14.03.2025 | 34,77 | 35,03 | 34,64 | 34,90 | 0,72% | - |
| 13.03.2025 | 35,39 | 35,43 | 34,58 | 34,65 | -2,20% | - |
| 12.03.2025 | 35,89 | 36,08 | 35,24 | 35,43 | -1,31% | - |
| 11.03.2025 | 36,14 | 36,73 | 35,49 | 35,90 | -0,66% | - |
| 10.03.2025 | 36,67 | 36,67 | 35,80 | 36,14 | -1,45% | 25,00 |
| 07.03.2025 | 36,00 | 36,68 | 35,83 | 36,67 | 1,72% | - |
| 06.03.2025 | 35,96 | 36,56 | 35,96 | 36,05 | 0,25% | - |
| 05.03.2025 | 35,50 | 36,28 | 35,50 | 35,96 | 1,18% | - |
| 04.03.2025 | 35,54 | 35,86 | 35,01 | 35,54 | -0,14% | - |
| 03.03.2025 | 35,86 | 36,25 | 35,43 | 35,59 | -0,50% | 3,00 |
| 28.02.2025 | 35,69 | 36,00 | 35,41 | 35,77 | 0,25% | - |
| 27.02.2025 | 36,32 | 36,52 | 35,65 | 35,68 | -1,74% | - |
| 26.02.2025 | 37,32 | 37,46 | 36,21 | 36,31 | -2,71% | - |
| 25.02.2025 | 37,11 | 37,45 | 36,91 | 37,32 | 0,54% | - |
| 24.02.2025 | 37,54 | 37,67 | 37,11 | 37,12 | -0,38% | - |
| 21.02.2025 | 37,45 | 37,80 | 37,17 | 37,26 | -0,51% | - |
| 20.02.2025 | 37,18 | 37,66 | 37,18 | 37,45 | 0,75% | - |
| 19.02.2025 | 37,70 | 37,95 | 36,98 | 37,17 | -1,41% | - |
| 18.02.2025 | 37,38 | 37,80 | 37,25 | 37,70 | 0,86% | - |
| 17.02.2025 | 38,45 | 38,54 | 37,14 | 37,38 | -2,83% | - |
| 14.02.2025 | 35,96 | 38,59 | 35,94 | 38,47 | 7,01% | 200,00 |
| 13.02.2025 | 35,59 | 36,16 | 35,59 | 35,95 | 1,01% | - |
| 12.02.2025 | 35,07 | 35,63 | 35,03 | 35,59 | 1,51% | 100,00 |
| 11.02.2025 | 34,90 | 35,10 | 34,44 | 35,06 | 0,49% | - |
| 10.02.2025 | 34,97 | 35,20 | 34,78 | 34,89 | -0,29% | - |
| 07.02.2025 | 35,49 | 35,70 | 34,97 | 34,99 | -1,46% | - |
| 06.02.2025 | 34,89 | 35,59 | 34,75 | 35,51 | 1,84% | - |
| 05.02.2025 | 35,09 | 35,16 | 34,55 | 34,87 | -0,63% | - |