31,970€
1,33%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 31,55 | 31,95 | 30,93 | 31,92 | 1,17% | - |
| 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% | - |
| 04.02.2025 | 35,17 | 35,29 | 35,00 | 35,09 | -0,23% | - |
| 03.02.2025 | 35,17 | 35,27 | 34,67 | 35,17 | -1,01% | - |
| 31.01.2025 | 35,89 | 35,99 | 35,34 | 35,53 | -1,00% | - |
| 30.01.2025 | 36,19 | 36,37 | 35,81 | 35,89 | -0,77% | - |
| 29.01.2025 | 35,89 | 36,32 | 35,81 | 36,17 | 0,81% | - |
| 28.01.2025 | 35,91 | 36,02 | 35,56 | 35,88 | -0,17% | - |
| 27.01.2025 | 35,33 | 35,94 | 34,83 | 35,94 | 1,81% | - |
| 24.01.2025 | 34,47 | 35,43 | 34,46 | 35,30 | 2,44% | - |
| 23.01.2025 | 34,21 | 34,61 | 34,21 | 34,46 | 0,67% | - |
| 22.01.2025 | 34,90 | 34,93 | 34,13 | 34,23 | -1,89% | - |
| 21.01.2025 | 34,56 | 34,91 | 34,40 | 34,89 | 0,93% | - |
| 20.01.2025 | 34,60 | 34,74 | 34,29 | 34,57 | -0,12% | - |
| 17.01.2025 | 33,70 | 34,65 | 33,68 | 34,61 | 2,70% | - |
| 16.01.2025 | 33,39 | 33,94 | 33,39 | 33,70 | 0,81% | - |
| 15.01.2025 | 33,06 | 33,62 | 33,06 | 33,43 | 1,15% | - |
| 14.01.2025 | 33,42 | 33,61 | 32,96 | 33,05 | -1,05% | - |
| 13.01.2025 | 33,59 | 33,59 | 32,89 | 33,40 | -0,54% | - |
| 10.01.2025 | 33,54 | 33,73 | 33,43 | 33,58 | 0,06% | - |
| 09.01.2025 | 33,43 | 33,75 | 33,29 | 33,56 | 0,39% | - |
| 08.01.2025 | 34,23 | 34,41 | 33,28 | 33,43 | -2,34% | - |
| 07.01.2025 | 34,96 | 35,14 | 34,06 | 34,23 | -2,09% | - |
| 06.01.2025 | 34,43 | 35,21 | 34,41 | 34,96 | 1,54% | - |
| 03.01.2025 | 34,49 | 34,72 | 34,39 | 34,43 | -0,17% | - |
| 02.01.2025 | 34,23 | 34,86 | 34,20 | 34,49 | 0,79% | - |
| 30.12.2024 | 34,22 | 34,24 | 34,03 | 34,22 | 0,32% | - |
| 27.12.2024 | 33,72 | 34,26 | 33,45 | 34,11 | 1,22% | - |
| 23.12.2024 | 33,37 | 33,77 | 33,14 | 33,70 | 1,14% | - |
| 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% | - |