33,180€
-0,48%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 33,25 | 33,45 | 33,01 | 33,25 | -0,39% | - |
| 19.12.2024 | 33,47 | 33,62 | 33,16 | 33,38 | -0,39% | - |
| 18.12.2024 | 34,14 | 34,14 | 33,47 | 33,51 | -1,76% | - |
| 17.12.2024 | 34,52 | 34,52 | 33,88 | 34,11 | -1,33% | - |
| 16.12.2024 | 35,23 | 35,35 | 34,28 | 34,57 | -2,07% | - |
| 13.12.2024 | 35,33 | 35,44 | 35,07 | 35,30 | -0,14% | - |
| 12.12.2024 | 35,58 | 35,71 | 35,12 | 35,35 | -0,84% | - |
| 11.12.2024 | 34,72 | 35,68 | 34,65 | 35,65 | 2,80% | - |
| 10.12.2024 | 35,32 | 35,69 | 34,68 | 34,68 | -1,62% | - |
| 09.12.2024 | 34,90 | 35,65 | 34,82 | 35,25 | 0,95% | - |
| 06.12.2024 | 34,70 | 34,99 | 34,68 | 34,92 | 0,55% | - |
| 05.12.2024 | 34,27 | 34,84 | 34,14 | 34,73 | 1,73% | - |
| 04.12.2024 | 34,08 | 34,52 | 33,92 | 34,14 | -0,23% | - |
| 03.12.2024 | 34,62 | 34,69 | 33,49 | 34,22 | -1,24% | - |
| 02.12.2024 | 34,10 | 34,70 | 33,99 | 34,65 | 1,05% | - |
| 29.11.2024 | 34,10 | 34,53 | 34,01 | 34,29 | 0,29% | - |
| 28.11.2024 | 34,02 | 34,30 | 33,79 | 34,19 | 0,91% | - |
| 27.11.2024 | 33,40 | 34,07 | 33,38 | 33,88 | 1,32% | - |
| 26.11.2024 | 33,52 | 33,83 | 33,28 | 33,44 | -0,62% | - |
| 25.11.2024 | 33,51 | 34,08 | 33,48 | 33,65 | 0,75% | - |
| 22.11.2024 | 33,29 | 33,61 | 33,02 | 33,40 | 0,24% | - |
| 21.11.2024 | 33,53 | 33,67 | 32,80 | 33,32 | -0,60% | - |
| 20.11.2024 | 34,42 | 34,43 | 33,39 | 33,52 | -0,89% | - |
| 19.11.2024 | 34,39 | 34,70 | 33,57 | 33,82 | -1,31% | - |
| 18.11.2024 | 35,27 | 35,31 | 34,25 | 34,27 | -2,59% | - |
| 15.11.2024 | 35,30 | 35,59 | 34,91 | 35,18 | -0,65% | - |
| 14.11.2024 | 35,85 | 36,11 | 35,30 | 35,41 | -1,58% | - |
| 13.11.2024 | 35,76 | 36,30 | 35,31 | 35,98 | -0,06% | - |
| 12.11.2024 | 36,78 | 37,29 | 35,81 | 36,00 | -3,07% | - |
| 11.11.2024 | 37,62 | 37,74 | 37,09 | 37,14 | -1,07% | - |
| 08.11.2024 | 37,10 | 37,71 | 36,97 | 37,54 | 0,94% | - |
| 07.11.2024 | 36,76 | 37,92 | 36,65 | 37,19 | 1,36% | - |
| 06.11.2024 | 35,59 | 36,75 | 35,56 | 36,69 | 3,26% | - |
| 05.11.2024 | 35,44 | 35,81 | 35,22 | 35,53 | 0,88% | - |
| 04.11.2024 | 35,87 | 35,93 | 35,20 | 35,22 | -1,45% | - |
| 01.11.2024 | 35,88 | 36,44 | 35,49 | 35,74 | -0,56% | 165,00 |
| 31.10.2024 | 36,13 | 36,41 | 35,68 | 35,94 | -0,99% | - |
| 30.10.2024 | 36,36 | 36,82 | 35,89 | 36,30 | -0,52% | - |
| 29.10.2024 | 37,31 | 37,52 | 36,27 | 36,49 | -2,09% | - |
| 28.10.2024 | 36,84 | 37,35 | 36,61 | 37,27 | 2,11% | - |
| 25.10.2024 | 36,72 | 36,87 | 36,05 | 36,50 | -0,65% | - |
| 24.10.2024 | 35,03 | 37,53 | 35,03 | 36,74 | 6,65% | - |
| 23.10.2024 | 34,74 | 34,96 | 34,35 | 34,45 | -0,81% | - |
| 22.10.2024 | 34,83 | 34,90 | 34,26 | 34,73 | -0,37% | - |
| 21.10.2024 | 34,26 | 34,87 | 34,19 | 34,86 | 1,51% | - |
| 18.10.2024 | 34,47 | 34,53 | 34,09 | 34,34 | 0,41% | - |
| 17.10.2024 | 34,26 | 34,48 | 33,62 | 34,20 | -0,26% | - |
| 16.10.2024 | 34,43 | 34,66 | 34,06 | 34,29 | -0,41% | - |
| 15.10.2024 | 34,93 | 35,02 | 34,24 | 34,43 | -1,54% | - |
| 14.10.2024 | 34,74 | 35,11 | 34,40 | 34,97 | 0,26% | - |
| 11.10.2024 | 33,91 | 34,91 | 33,88 | 34,88 | 2,71% | - |
| 10.10.2024 | 33,80 | 34,20 | 33,71 | 33,96 | -0,59% | - |
| 09.10.2024 | 33,93 | 34,28 | 33,73 | 34,16 | 0,59% | - |
| 08.10.2024 | 33,83 | 34,30 | 33,68 | 33,96 | -0,38% | - |
| 07.10.2024 | 34,50 | 34,56 | 33,92 | 34,09 | -1,45% | - |
| 04.10.2024 | 34,15 | 34,66 | 34,09 | 34,59 | 1,41% | - |
| 03.10.2024 | 34,53 | 34,79 | 34,06 | 34,11 | -1,67% | - |
| 02.10.2024 | 34,82 | 34,87 | 34,47 | 34,69 | -0,37% | - |
| 01.10.2024 | 34,81 | 35,22 | 34,49 | 34,82 | 0,03% | - |
| 30.09.2024 | 35,71 | 35,71 | 34,66 | 34,81 | -2,55% | - |
| 27.09.2024 | 36,07 | 36,39 | 35,57 | 35,72 | -0,94% | - |
| 26.09.2024 | 35,30 | 36,39 | 35,19 | 36,06 | 3,15% | - |
| 25.09.2024 | 34,70 | 35,81 | 34,65 | 34,96 | 0,23% | - |
| 24.09.2024 | 34,44 | 35,02 | 34,44 | 34,88 | 1,60% | - |
| 23.09.2024 | 34,83 | 35,06 | 34,21 | 34,33 | -1,12% | - |
| 20.09.2024 | 35,61 | 35,98 | 34,67 | 34,72 | -2,83% | - |
| 19.09.2024 | 35,30 | 35,83 | 34,98 | 35,73 | 1,88% | - |
| 18.09.2024 | 34,49 | 35,30 | 34,24 | 35,07 | 1,36% | - |
| 17.09.2024 | 34,45 | 34,89 | 34,24 | 34,60 | 0,44% | - |
| 16.09.2024 | 34,54 | 34,86 | 34,28 | 34,45 | -0,26% | - |
| 13.09.2024 | 34,23 | 34,88 | 34,16 | 34,54 | 0,85% | - |
| 12.09.2024 | 34,52 | 34,66 | 33,95 | 34,25 | -0,41% | - |
| 11.09.2024 | 35,00 | 35,16 | 33,95 | 34,39 | -1,94% | - |
| 10.09.2024 | 34,96 | 35,23 | 34,69 | 35,07 | 0,40% | - |
| 09.09.2024 | 34,96 | 35,24 | 34,77 | 34,93 | 0,34% | - |
| 06.09.2024 | 35,37 | 35,62 | 34,78 | 34,81 | -1,61% | - |
| 05.09.2024 | 35,29 | 35,64 | 35,13 | 35,38 | 0,17% | - |
| 04.09.2024 | 35,22 | 35,74 | 35,15 | 35,32 | -0,39% | 22,00 |
| 03.09.2024 | 37,06 | 37,11 | 35,39 | 35,46 | -4,39% | - |
| 02.09.2024 | 36,89 | 37,20 | 36,64 | 37,09 | 0,38% | - |
| 30.08.2024 | 36,38 | 37,21 | 36,37 | 36,95 | 2,07% | - |
| 29.08.2024 | 36,41 | 36,78 | 36,20 | 36,20 | -0,60% | - |
| 28.08.2024 | 36,59 | 36,64 | 36,16 | 36,42 | -0,36% | - |
| 27.08.2024 | 36,44 | 36,78 | 36,25 | 36,55 | 0,38% | - |
| 26.08.2024 | 36,75 | 36,75 | 36,19 | 36,41 | -1,01% | - |
| 23.08.2024 | 36,22 | 36,92 | 36,08 | 36,78 | 1,46% | - |
| 22.08.2024 | 36,27 | 36,43 | 36,06 | 36,25 | -0,19% | - |
| 21.08.2024 | 36,33 | 36,78 | 36,18 | 36,32 | 0,14% | - |
| 20.08.2024 | 36,92 | 37,12 | 36,21 | 36,27 | -1,79% | - |
| 19.08.2024 | 36,35 | 36,94 | 36,17 | 36,93 | 1,60% | - |
| 16.08.2024 | 36,67 | 36,72 | 36,18 | 36,35 | -0,79% | - |
| 15.08.2024 | 36,12 | 36,65 | 35,96 | 36,64 | 1,64% | - |
| 14.08.2024 | 35,93 | 36,29 | 35,81 | 36,05 | 0,42% | - |
| 13.08.2024 | 35,94 | 36,04 | 35,54 | 35,90 | 0,14% | - |
| 12.08.2024 | 35,83 | 36,79 | 35,51 | 35,85 | 0,20% | - |
| 09.08.2024 | 35,88 | 36,22 | 35,66 | 35,78 | -0,31% | - |
| 08.08.2024 | 35,24 | 35,97 | 35,00 | 35,89 | 2,28% | - |
| 07.08.2024 | 34,99 | 35,59 | 34,84 | 35,09 | 0,89% | - |
| 06.08.2024 | 35,22 | 35,50 | 34,49 | 34,78 | -1,28% | - |
| 05.08.2024 | 34,88 | 35,54 | 34,26 | 35,23 | -1,29% | 45,00 |