28,540€
1,46%
Echtzeit-Aktienkurs HUHTAMAEKI OYJ
Bid:
Ask:
Aktienkurse zur HUHTAMAEKI OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,08 | 28,52 | 27,81 | 28,48 | 1,24% | 2,00 |
| 06.11.2025 | 28,05 | 28,40 | 27,99 | 28,13 | 0,04% | - |
| 05.11.2025 | 28,36 | 28,48 | 28,05 | 28,12 | -0,95% | - |
| 04.11.2025 | 28,82 | 28,83 | 28,25 | 28,39 | -1,80% | 2,00 |
| 03.11.2025 | 29,18 | 29,23 | 28,82 | 28,91 | -0,89% | 174,00 |
| 31.10.2025 | 29,08 | 29,23 | 28,93 | 29,17 | 0,34% | - |
| 30.10.2025 | 29,60 | 29,64 | 28,94 | 29,07 | -1,76% | - |
| 29.10.2025 | 29,58 | 29,81 | 29,46 | 29,59 | -0,07% | - |
| 28.10.2025 | 29,66 | 29,67 | 29,33 | 29,61 | -0,24% | - |
| 27.10.2025 | 29,72 | 29,98 | 29,48 | 29,68 | -0,30% | - |
| 24.10.2025 | 29,56 | 30,14 | 29,56 | 29,77 | 0,71% | - |
| 23.10.2025 | 29,50 | 29,86 | 28,96 | 29,56 | 0,14% | 150,00 |
| 22.10.2025 | 29,12 | 29,61 | 29,03 | 29,52 | 1,10% | - |
| 21.10.2025 | 28,93 | 29,21 | 28,71 | 29,20 | 0,97% | - |
| 20.10.2025 | 29,03 | 29,10 | 28,77 | 28,92 | 0,07% | - |
| 17.10.2025 | 28,40 | 28,96 | 28,15 | 28,90 | 1,76% | - |
| 16.10.2025 | 28,24 | 28,62 | 28,13 | 28,40 | 0,60% | - |
| 15.10.2025 | 28,50 | 28,63 | 28,09 | 28,23 | -0,91% | - |
| 14.10.2025 | 28,59 | 28,61 | 28,22 | 28,49 | -0,49% | - |
| 13.10.2025 | 28,24 | 28,69 | 28,24 | 28,63 | 0,99% | - |
| 10.10.2025 | 29,00 | 29,12 | 28,30 | 28,35 | -2,34% | - |
| 09.10.2025 | 28,79 | 29,20 | 28,77 | 29,03 | 0,94% | - |
| 08.10.2025 | 28,96 | 28,99 | 28,74 | 28,76 | -0,62% | 2,00 |
| 07.10.2025 | 28,98 | 29,23 | 28,88 | 28,94 | -0,03% | - |
| 06.10.2025 | 29,12 | 29,20 | 28,63 | 28,95 | -0,75% | - |
| 03.10.2025 | 29,48 | 29,58 | 29,07 | 29,17 | -0,92% | - |
| 02.10.2025 | 29,82 | 29,95 | 29,40 | 29,44 | -1,01% | - |
| 01.10.2025 | 29,30 | 29,91 | 29,25 | 29,74 | 1,54% | - |
| 30.09.2025 | 29,24 | 29,58 | 29,08 | 29,29 | -1,55% | 2,00 |
| 29.09.2025 | 29,53 | 29,77 | 29,49 | 29,75 | 1,19% | - |
| 26.09.2025 | 29,24 | 29,40 | 29,13 | 29,40 | 0,62% | 20,00 |
| 25.09.2025 | 29,62 | 29,68 | 29,15 | 29,22 | -1,25% | 200,00 |
| 24.09.2025 | 29,85 | 29,91 | 29,55 | 29,59 | -1,14% | 2,00 |
| 23.09.2025 | 29,69 | 30,12 | 29,68 | 29,93 | 0,44% | - |
| 22.09.2025 | 29,68 | 29,93 | 29,63 | 29,80 | 0,47% | - |
| 19.09.2025 | 29,64 | 29,86 | 29,46 | 29,66 | 0,20% | - |
| 18.09.2025 | 29,85 | 29,96 | 29,39 | 29,60 | -0,84% | - |
| 17.09.2025 | 30,04 | 30,10 | 29,84 | 29,85 | -0,63% | - |
| 16.09.2025 | 30,07 | 30,22 | 29,89 | 30,04 | 0,03% | 1,00 |
| 15.09.2025 | 30,17 | 30,44 | 29,98 | 30,03 | -0,27% | - |
| 12.09.2025 | 30,35 | 30,37 | 30,03 | 30,11 | -0,33% | - |
| 11.09.2025 | 29,95 | 30,40 | 29,87 | 30,21 | 0,90% | - |
| 10.09.2025 | 30,17 | 30,25 | 29,92 | 29,94 | -0,37% | - |
| 09.09.2025 | 29,95 | 30,43 | 29,85 | 30,05 | 0,27% | - |
| 08.09.2025 | 30,09 | 30,21 | 29,78 | 29,97 | -0,40% | - |
| 05.09.2025 | 30,04 | 30,23 | 29,95 | 30,09 | 0,17% | - |
| 04.09.2025 | 30,04 | 30,38 | 29,94 | 30,04 | 0,07% | - |
| 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% | - |