30,290€
0,53%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,22 | 30,37 | 30,14 | 30,36 | 0,76% | - |
| 08.01.2026 | 30,59 | 30,66 | 29,48 | 30,13 | -1,60% | - |
| 07.01.2026 | 30,15 | 30,78 | 30,01 | 30,62 | 1,32% | 1.000,00 |
| 06.01.2026 | 29,75 | 30,35 | 29,75 | 30,22 | 1,72% | - |
| 05.01.2026 | 29,99 | 30,03 | 29,43 | 29,71 | -0,37% | - |
| 02.01.2026 | 29,75 | 29,96 | 29,56 | 29,82 | 0,17% | - |
| 30.12.2025 | 29,54 | 29,82 | 29,48 | 29,77 | 0,68% | - |
| 29.12.2025 | 29,04 | 29,59 | 29,01 | 29,57 | 1,90% | - |
| 23.12.2025 | 28,95 | 29,24 | 28,93 | 29,02 | 0,42% | - |
| 22.12.2025 | 28,90 | 29,10 | 28,71 | 28,90 | -0,07% | - |
| 19.12.2025 | 29,13 | 29,28 | 28,92 | 28,92 | -0,79% | - |
| 18.12.2025 | 28,86 | 29,25 | 28,86 | 29,15 | 0,80% | - |
| 17.12.2025 | 28,79 | 28,97 | 28,62 | 28,92 | 0,42% | - |
| 16.12.2025 | 28,34 | 28,84 | 28,28 | 28,80 | 1,37% | - |
| 15.12.2025 | 28,48 | 28,85 | 28,32 | 28,41 | -0,39% | - |
| 12.12.2025 | 28,82 | 28,88 | 28,45 | 28,52 | -1,08% | - |
| 11.12.2025 | 28,72 | 28,84 | 28,47 | 28,83 | 0,87% | - |
| 10.12.2025 | 28,61 | 28,68 | 28,31 | 28,58 | -0,24% | - |
| 09.12.2025 | 29,31 | 29,40 | 28,61 | 28,65 | -2,25% | 1,00 |
| 08.12.2025 | 29,63 | 29,80 | 29,31 | 29,31 | -0,91% | - |
| 05.12.2025 | 29,68 | 29,90 | 29,54 | 29,58 | -0,07% | - |
| 04.12.2025 | 29,18 | 29,93 | 29,02 | 29,60 | 1,72% | - |
| 03.12.2025 | 29,14 | 29,44 | 28,99 | 29,10 | -0,21% | - |
| 02.12.2025 | 29,62 | 29,70 | 29,07 | 29,16 | -1,69% | - |
| 01.12.2025 | 29,66 | 29,68 | 29,34 | 29,66 | -0,27% | - |
| 28.11.2025 | 29,46 | 29,78 | 29,37 | 29,74 | 0,92% | - |
| 27.11.2025 | 29,31 | 29,54 | 29,25 | 29,47 | 0,31% | - |
| 26.11.2025 | 29,45 | 29,55 | 29,13 | 29,38 | -0,03% | - |
| 25.11.2025 | 28,93 | 29,45 | 28,77 | 29,39 | 1,70% | - |
| 24.11.2025 | 28,94 | 29,08 | 28,73 | 28,90 | 1,16% | - |
| 21.11.2025 | 27,84 | 28,62 | 27,79 | 28,57 | 2,11% | - |
| 20.11.2025 | 28,59 | 28,91 | 27,86 | 27,98 | -1,69% | - |
| 19.11.2025 | 28,05 | 28,63 | 27,93 | 28,46 | 1,46% | 50,00 |
| 18.11.2025 | 28,12 | 28,22 | 27,82 | 28,05 | -0,36% | - |
| 17.11.2025 | 28,31 | 28,53 | 28,10 | 28,15 | -0,49% | - |
| 14.11.2025 | 29,02 | 29,05 | 28,25 | 28,29 | -2,31% | - |
| 13.11.2025 | 28,98 | 29,32 | 28,82 | 28,96 | 0,00% | - |
| 12.11.2025 | 29,16 | 29,23 | 28,75 | 28,96 | -0,55% | - |
| 11.11.2025 | 28,40 | 29,14 | 28,35 | 29,12 | 2,75% | - |
| 10.11.2025 | 28,60 | 28,69 | 28,24 | 28,34 | -0,49% | - |
| 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% | - |