25,610€
-1,54%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,85 | 26,06 | 25,49 | 25,53 | -1,85% | - |
| 29.10.2026 | 27,16 | 28,33 | 25,45 | 26,01 | -4,41% | 852,00 |
| 28.10.2026 | 27,09 | 27,32 | 26,94 | 27,21 | 0,11% | - |
| 27.10.2026 | 27,10 | 27,49 | 27,00 | 27,18 | 0,37% | - |
| 26.10.2026 | 26,96 | 27,22 | 26,77 | 27,08 | 0,93% | 80,00 |
| 23.10.2026 | 27,05 | 27,11 | 26,58 | 26,83 | -0,92% | - |
| 22.10.2026 | 26,93 | 27,14 | 26,80 | 27,08 | -0,33% | - |
| 21.10.2026 | 27,31 | 27,31 | 26,98 | 27,17 | -0,48% | - |
| 20.10.2026 | 27,33 | 27,52 | 26,96 | 27,30 | -0,44% | - |
| 19.10.2026 | 27,33 | 27,61 | 27,33 | 27,42 | 0,40% | 32,00 |
| 16.10.2026 | 27,27 | 27,55 | 27,16 | 27,31 | 0,29% | - |
| 15.10.2026 | 26,92 | 27,24 | 26,79 | 27,23 | 1,08% | - |
| 14.10.2026 | 27,14 | 27,30 | 26,92 | 26,94 | -0,66% | - |
| 13.10.2026 | 26,76 | 27,35 | 26,76 | 27,12 | 1,23% | - |
| 12.10.2026 | 26,99 | 27,17 | 26,77 | 26,79 | -0,63% | - |
| 09.10.2026 | 26,66 | 27,17 | 26,66 | 26,96 | 1,81% | - |
| 08.10.2026 | 26,44 | 26,63 | 26,20 | 26,48 | 0,15% | - |
| 07.10.2026 | 26,34 | 26,47 | 26,22 | 26,44 | 0,72% | - |
| 06.10.2026 | 26,65 | 26,73 | 26,25 | 26,25 | -1,09% | - |
| 05.10.2026 | 26,98 | 27,08 | 26,45 | 26,54 | -1,30% | - |
| 02.10.2026 | 27,18 | 27,27 | 26,63 | 26,89 | -0,52% | - |
| 01.10.2026 | 28,83 | 28,89 | 26,96 | 27,03 | -6,24% | - |
| 30.09.2026 | 29,09 | 29,42 | 28,78 | 28,83 | -2,24% | - |
| 29.09.2026 | 29,86 | 29,89 | 29,45 | 29,49 | -1,34% | - |
| 28.09.2026 | 30,15 | 30,30 | 29,65 | 29,89 | -1,29% | - |
| 25.09.2026 | 30,19 | 30,42 | 30,08 | 30,28 | 0,17% | - |
| 24.09.2026 | 30,52 | 30,70 | 30,22 | 30,23 | -1,05% | - |
| 23.09.2026 | 30,78 | 30,88 | 30,41 | 30,55 | -0,68% | - |
| 22.09.2026 | 30,37 | 30,85 | 30,27 | 30,76 | 1,18% | - |
| 21.09.2026 | 30,34 | 30,59 | 30,09 | 30,40 | 0,40% | - |
| 18.09.2026 | 30,52 | 30,61 | 30,19 | 30,28 | -0,72% | - |
| 17.09.2026 | 30,59 | 30,63 | 30,34 | 30,50 | 0,23% | - |
| 16.09.2026 | 30,38 | 30,52 | 30,18 | 30,43 | 0,20% | - |
| 15.09.2026 | 29,86 | 30,40 | 29,76 | 30,37 | 0,70% | - |
| 14.09.2026 | 30,38 | 30,50 | 29,95 | 30,16 | -1,31% | - |
| 11.09.2026 | 30,63 | 30,85 | 30,54 | 30,56 | -0,23% | - |
| 10.09.2026 | 31,01 | 31,07 | 30,58 | 30,63 | -1,10% | - |
| 09.09.2026 | 31,26 | 31,55 | 30,81 | 30,97 | -1,24% | - |
| 08.09.2026 | 31,15 | 31,63 | 31,10 | 31,36 | 0,48% | - |
| 07.09.2026 | 31,68 | 31,68 | 31,17 | 31,21 | -1,39% | - |
| 04.09.2026 | 31,47 | 31,77 | 31,19 | 31,65 | 0,54% | - |
| 03.09.2026 | 31,92 | 31,96 | 31,19 | 31,48 | -1,25% | - |
| 02.09.2026 | 31,95 | 32,10 | 31,77 | 31,88 | -0,65% | - |
| 01.09.2026 | 32,03 | 32,35 | 31,91 | 32,09 | 0,34% | - |
| 31.08.2026 | 32,26 | 32,41 | 31,98 | 31,98 | -1,17% | - |
| 28.08.2026 | 32,57 | 32,73 | 32,34 | 32,36 | -0,09% | - |
| 27.08.2026 | 32,49 | 32,55 | 32,15 | 32,39 | 0,06% | - |
| 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% | - |