32,320€
-0,15%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 32,49 | 32,55 | 32,15 | 32,26 | -0,34% | - |
| 26.08.2026 | 32,17 | 32,44 | 31,96 | 32,37 | 0,72% | - |
| 25.08.2026 | 32,08 | 32,24 | 31,92 | 32,14 | 0,06% | - |
| 24.08.2026 | 31,57 | 32,14 | 31,55 | 32,12 | 1,55% | - |
| 21.08.2026 | 31,71 | 31,80 | 31,53 | 31,63 | 0,09% | - |
| 20.08.2026 | 31,23 | 31,73 | 31,13 | 31,60 | 0,99% | - |
| 19.08.2026 | 31,17 | 31,30 | 30,73 | 31,29 | 0,00% | - |
| 18.08.2026 | 30,97 | 31,40 | 30,92 | 31,29 | 0,61% | - |
| 17.08.2026 | 31,68 | 31,76 | 31,10 | 31,10 | -1,83% | - |
| 14.08.2026 | 31,77 | 31,87 | 31,62 | 31,68 | -0,31% | - |
| 13.08.2026 | 31,87 | 31,98 | 31,64 | 31,78 | -0,19% | - |
| 12.08.2026 | 31,49 | 31,86 | 31,34 | 31,84 | 1,14% | - |
| 11.08.2026 | 31,60 | 31,60 | 31,32 | 31,48 | -0,13% | - |
| 10.08.2026 | 31,62 | 31,62 | 31,32 | 31,52 | -0,32% | - |
| 07.08.2026 | 31,65 | 31,73 | 31,51 | 31,62 | 0,00% | - |
| 06.08.2026 | 31,64 | 31,89 | 31,56 | 31,62 | -0,19% | - |
| 05.08.2026 | 31,47 | 31,75 | 31,35 | 31,68 | 1,02% | - |
| 04.08.2026 | 31,41 | 31,48 | 31,16 | 31,36 | -0,06% | - |
| 03.08.2026 | 30,95 | 31,51 | 30,92 | 31,38 | 1,29% | - |
| 31.07.2026 | 31,25 | 31,40 | 30,66 | 30,98 | -0,64% | - |
| 30.07.2026 | 31,01 | 31,67 | 30,95 | 31,18 | 0,23% | - |
| 29.07.2026 | 31,39 | 31,39 | 30,94 | 31,11 | -0,92% | - |
| 28.07.2026 | 30,45 | 31,44 | 30,40 | 31,40 | 2,98% | - |
| 27.07.2026 | 30,19 | 30,79 | 29,98 | 30,49 | 0,86% | - |
| 24.07.2026 | 29,21 | 30,49 | 29,17 | 30,23 | 3,88% | - |
| 23.07.2026 | 27,32 | 29,65 | 27,23 | 29,10 | 6,28% | 58,00 |
| 22.07.2026 | 26,94 | 27,49 | 26,80 | 27,38 | 1,67% | - |
| 21.07.2026 | 26,53 | 26,94 | 26,53 | 26,93 | 1,51% | - |
| 20.07.2026 | 26,92 | 27,07 | 26,49 | 26,53 | -1,23% | - |
| 17.07.2026 | 26,00 | 27,01 | 26,00 | 26,86 | 2,17% | - |
| 16.07.2026 | 26,31 | 26,40 | 26,21 | 26,29 | -0,04% | - |
| 15.07.2026 | 26,01 | 26,39 | 25,95 | 26,30 | 1,23% | - |
| 14.07.2026 | 25,80 | 26,23 | 25,80 | 25,98 | 0,19% | - |
| 13.07.2026 | 26,48 | 26,48 | 25,78 | 25,93 | -2,11% | - |
| 10.07.2026 | 26,05 | 26,51 | 26,01 | 26,49 | 1,61% | - |
| 09.07.2026 | 26,41 | 26,49 | 25,95 | 26,07 | -1,03% | 58,00 |
| 08.07.2026 | 26,43 | 26,43 | 25,96 | 26,34 | -0,49% | - |
| 07.07.2026 | 26,11 | 26,70 | 26,09 | 26,47 | 0,88% | - |
| 06.07.2026 | 26,76 | 26,84 | 26,23 | 26,24 | -1,91% | - |
| 03.07.2026 | 26,66 | 26,79 | 26,58 | 26,75 | 1,02% | - |
| 02.07.2026 | 26,06 | 26,60 | 25,96 | 26,48 | 2,00% | - |
| 01.07.2026 | 26,24 | 26,31 | 25,87 | 25,96 | -1,29% | - |
| 30.06.2026 | 26,33 | 26,36 | 26,10 | 26,30 | 0,46% | - |
| 29.06.2026 | 26,47 | 26,52 | 26,15 | 26,18 | -0,61% | - |
| 26.06.2026 | 26,78 | 26,78 | 26,25 | 26,34 | -1,97% | - |
| 25.06.2026 | 26,69 | 26,93 | 26,57 | 26,87 | 1,36% | - |
| 24.06.2026 | 26,52 | 26,65 | 26,48 | 26,51 | -0,04% | - |
| 23.06.2026 | 26,49 | 26,64 | 26,42 | 26,52 | -0,82% | - |
| 22.06.2026 | 26,89 | 27,07 | 26,32 | 26,74 | -0,78% | - |
| 19.06.2026 | 27,16 | 27,20 | 26,93 | 26,95 | -0,74% | 1,00 |
| 18.06.2026 | 26,94 | 27,18 | 26,58 | 27,15 | 1,23% | - |
| 17.06.2026 | 27,24 | 27,39 | 26,82 | 26,82 | -1,43% | - |
| 16.06.2026 | 27,20 | 27,30 | 26,89 | 27,21 | 0,15% | - |
| 15.06.2026 | 27,17 | 27,67 | 27,11 | 27,17 | 1,57% | - |
| 12.06.2026 | 26,82 | 26,92 | 26,57 | 26,75 | 1,94% | - |
| 11.06.2026 | 26,32 | 26,53 | 26,23 | 26,24 | -0,38% | - |
| 10.06.2026 | 26,67 | 27,00 | 26,34 | 26,34 | -1,57% | - |
| 09.06.2026 | 26,64 | 27,01 | 26,46 | 26,76 | 0,72% | - |
| 08.06.2026 | 26,59 | 26,79 | 26,47 | 26,57 | -1,08% | - |
| 05.06.2026 | 26,66 | 27,00 | 26,62 | 26,86 | 0,07% | - |
| 04.06.2026 | 26,64 | 26,95 | 26,60 | 26,84 | 0,07% | - |
| 03.06.2026 | 27,02 | 27,07 | 26,64 | 26,82 | -0,26% | - |
| 02.06.2026 | 26,88 | 27,07 | 26,76 | 26,89 | 0,00% | - |
| 01.06.2026 | 27,33 | 27,38 | 26,70 | 26,89 | -1,57% | - |
| 29.05.2026 | 27,57 | 27,80 | 27,28 | 27,32 | -0,87% | - |
| 28.05.2026 | 27,15 | 27,68 | 26,99 | 27,56 | 0,92% | - |
| 27.05.2026 | 27,08 | 27,59 | 27,05 | 27,31 | 1,04% | - |
| 26.05.2026 | 27,50 | 27,64 | 26,99 | 27,03 | -1,78% | - |
| 25.05.2026 | 27,06 | 27,76 | 27,06 | 27,52 | 2,15% | - |
| 22.05.2026 | 27,22 | 27,23 | 26,89 | 26,94 | -0,92% | - |
| 21.05.2026 | 26,79 | 27,28 | 25,74 | 27,19 | 0,97% | 189,00 |
| 20.05.2026 | 26,70 | 27,02 | 26,61 | 26,93 | -0,37% | - |
| 19.05.2026 | 26,82 | 27,07 | 26,65 | 27,03 | 1,24% | - |
| 18.05.2026 | 26,23 | 26,78 | 26,05 | 26,70 | 0,41% | - |
| 15.05.2026 | 27,30 | 27,30 | 26,55 | 26,59 | -3,06% | - |
| 14.05.2026 | 27,30 | 27,51 | 27,27 | 27,43 | 0,88% | - |
| 13.05.2026 | 27,20 | 27,31 | 26,90 | 27,19 | 0,26% | - |
| 12.05.2026 | 27,26 | 27,41 | 27,02 | 27,12 | -0,80% | - |
| 11.05.2026 | 27,80 | 27,80 | 27,26 | 27,34 | -1,76% | - |
| 08.05.2026 | 27,50 | 27,95 | 27,50 | 27,83 | 1,09% | - |
| 07.05.2026 | 28,14 | 28,32 | 27,46 | 27,53 | -1,96% | - |
| 06.05.2026 | 27,58 | 28,26 | 27,58 | 28,08 | 1,74% | - |
| 05.05.2026 | 27,06 | 27,63 | 27,05 | 27,60 | 2,11% | - |
| 04.05.2026 | 27,29 | 27,45 | 26,92 | 27,03 | -0,95% | - |
| 30.04.2026 | 26,79 | 27,36 | 26,69 | 27,29 | -0,91% | - |
| 29.04.2026 | 26,61 | 28,34 | 26,59 | 27,54 | 3,53% | - |
| 28.04.2026 | 26,91 | 26,93 | 26,54 | 26,60 | -1,23% | - |
| 27.04.2026 | 26,86 | 26,93 | 26,71 | 26,93 | 0,22% | - |
| 24.04.2026 | 27,06 | 27,36 | 26,74 | 26,87 | -0,52% | - |
| 23.04.2026 | 27,18 | 27,43 | 26,74 | 27,01 | -0,44% | - |
| 22.04.2026 | 28,28 | 28,62 | 27,04 | 27,13 | -4,07% | - |
| 21.04.2026 | 28,64 | 28,73 | 28,18 | 28,28 | -1,19% | - |
| 20.04.2026 | 28,88 | 28,88 | 28,38 | 28,62 | -1,07% | - |
| 17.04.2026 | 28,20 | 29,00 | 28,20 | 28,93 | 2,77% | - |
| 16.04.2026 | 28,56 | 28,69 | 28,12 | 28,15 | -1,37% | 15,00 |
| 15.04.2026 | 28,65 | 28,84 | 28,52 | 28,54 | -0,42% | - |
| 14.04.2026 | 28,93 | 29,10 | 28,63 | 28,66 | -0,69% | - |
| 13.04.2026 | 28,61 | 28,95 | 28,58 | 28,86 | -0,89% | - |
| 10.04.2026 | 28,87 | 29,45 | 28,75 | 29,12 | 1,85% | - |
| 09.04.2026 | 29,06 | 29,06 | 28,55 | 28,59 | -1,55% | - |