31,230€
0,68%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 31,23 | 31,55 | 31,12 | 31,20 | -0,03% | - |
| 26.06.2025 | 30,90 | 31,22 | 30,83 | 31,21 | 2,50% | - |
| 25.06.2025 | 31,03 | 31,09 | 30,39 | 30,45 | -1,90% | - |
| 24.06.2025 | 31,27 | 31,49 | 30,82 | 31,04 | 0,45% | - |
| 23.06.2025 | 30,77 | 30,90 | 30,33 | 30,90 | 0,16% | - |
| 20.06.2025 | 30,90 | 31,21 | 30,65 | 30,85 | 0,62% | - |
| 19.06.2025 | 30,51 | 30,87 | 30,43 | 30,66 | -0,10% | - |
| 18.06.2025 | 30,67 | 30,92 | 30,53 | 30,69 | -0,03% | - |
| 17.06.2025 | 31,15 | 31,39 | 30,60 | 30,70 | -1,85% | - |
| 16.06.2025 | 31,36 | 31,52 | 31,14 | 31,28 | 0,39% | - |
| 13.06.2025 | 31,17 | 31,51 | 31,05 | 31,16 | -1,33% | - |
| 12.06.2025 | 31,60 | 31,89 | 31,49 | 31,58 | -0,57% | - |
| 11.06.2025 | 32,15 | 32,57 | 31,71 | 31,76 | -1,40% | - |
| 10.06.2025 | 32,11 | 32,26 | 31,93 | 32,21 | 0,53% | - |
| 09.06.2025 | 32,04 | 32,15 | 31,27 | 32,04 | -0,06% | - |
| 06.06.2025 | 32,15 | 32,27 | 31,99 | 32,06 | -0,03% | - |
| 05.06.2025 | 32,14 | 32,38 | 31,89 | 32,07 | -0,25% | - |
| 04.06.2025 | 32,04 | 32,50 | 31,98 | 32,15 | 0,53% | - |
| 03.06.2025 | 32,60 | 32,61 | 31,83 | 31,98 | -2,17% | 1.000,00 |
| 02.06.2025 | 32,53 | 32,71 | 32,20 | 32,69 | 0,06% | - |
| 30.05.2025 | 32,90 | 33,00 | 32,48 | 32,67 | -0,55% | 33,00 |
| 29.05.2025 | 33,25 | 33,25 | 32,72 | 32,85 | -0,18% | - |
| 28.05.2025 | 33,12 | 33,25 | 32,87 | 32,91 | -0,99% | - |
| 27.05.2025 | 33,16 | 33,34 | 33,05 | 33,24 | 0,18% | - |
| 26.05.2025 | 33,24 | 33,42 | 33,10 | 33,18 | 1,04% | - |
| 23.05.2025 | 33,33 | 33,62 | 32,50 | 32,84 | -1,59% | - |
| 22.05.2025 | 33,77 | 34,17 | 33,28 | 33,37 | -0,98% | - |
| 21.05.2025 | 34,06 | 34,12 | 33,62 | 33,70 | -1,35% | - |
| 20.05.2025 | 33,89 | 34,27 | 33,75 | 34,16 | 0,44% | - |
| 19.05.2025 | 34,58 | 34,73 | 33,81 | 34,01 | -2,07% | - |
| 16.05.2025 | 34,24 | 34,88 | 34,23 | 34,73 | 1,37% | - |
| 15.05.2025 | 33,95 | 34,32 | 33,92 | 34,26 | 0,82% | - |
| 14.05.2025 | 34,07 | 34,24 | 33,78 | 33,98 | -0,15% | - |
| 13.05.2025 | 34,32 | 34,49 | 34,02 | 34,03 | -0,87% | - |
| 12.05.2025 | 33,09 | 34,43 | 33,04 | 34,33 | 4,22% | - |
| 09.05.2025 | 32,81 | 33,20 | 32,77 | 32,94 | 0,70% | - |
| 08.05.2025 | 32,60 | 33,03 | 32,43 | 32,71 | 0,58% | - |
| 07.05.2025 | 32,30 | 32,65 | 32,15 | 32,52 | 0,62% | - |
| 06.05.2025 | 32,32 | 32,68 | 32,15 | 32,32 | -0,22% | - |
| 05.05.2025 | 32,82 | 32,90 | 32,38 | 32,39 | -1,34% | - |
| 02.05.2025 | 32,74 | 33,09 | 32,43 | 32,83 | 1,33% | - |
| 30.04.2025 | 32,47 | 32,52 | 32,13 | 32,40 | -0,06% | - |
| 29.04.2025 | 32,30 | 32,50 | 32,18 | 32,42 | 0,31% | - |
| 28.04.2025 | 31,92 | 32,64 | 31,84 | 32,32 | 0,72% | - |
| 25.04.2025 | 32,24 | 32,39 | 31,62 | 32,09 | -0,93% | - |
| 24.04.2025 | 33,71 | 33,88 | 32,19 | 32,39 | -2,62% | - |
| 23.04.2025 | 32,63 | 33,62 | 32,52 | 33,26 | 2,81% | - |
| 22.04.2025 | 31,80 | 32,38 | 31,78 | 32,35 | 0,84% | - |
| 17.04.2025 | 32,12 | 32,40 | 31,98 | 32,08 | 0,66% | - |
| 16.04.2025 | 32,28 | 32,49 | 31,71 | 31,87 | -2,81% | - |
| 15.04.2025 | 32,28 | 32,90 | 32,27 | 32,79 | 1,36% | - |
| 14.04.2025 | 31,96 | 32,45 | 31,80 | 32,35 | 1,57% | - |
| 11.04.2025 | 31,59 | 32,09 | 30,93 | 31,85 | 1,05% | - |
| 10.04.2025 | 32,46 | 33,92 | 30,85 | 31,52 | -4,37% | - |
| 09.04.2025 | 29,36 | 33,27 | 29,34 | 32,96 | 11,46% | - |
| 08.04.2025 | 30,43 | 30,91 | 29,29 | 29,57 | -1,63% | - |
| 07.04.2025 | 30,68 | 31,04 | 29,13 | 30,06 | -4,60% | - |
| 04.04.2025 | 32,41 | 32,52 | 31,08 | 31,51 | -2,78% | - |
| 03.04.2025 | 32,49 | 32,90 | 32,33 | 32,41 | -2,29% | - |
| 02.04.2025 | 32,98 | 33,28 | 32,80 | 33,17 | 0,36% | - |
| 01.04.2025 | 33,11 | 33,31 | 32,62 | 33,05 | -0,42% | - |
| 31.03.2025 | 33,08 | 33,51 | 32,77 | 33,19 | -0,87% | - |
| 28.03.2025 | 33,50 | 33,85 | 33,37 | 33,48 | -0,98% | - |
| 27.03.2025 | 33,39 | 34,04 | 33,24 | 33,81 | -0,27% | 1.964,00 |
| 26.03.2025 | 34,58 | 34,58 | 33,40 | 33,90 | -1,99% | - |
| 25.03.2025 | 34,76 | 35,03 | 34,24 | 34,59 | -1,03% | 700,00 |
| 24.03.2025 | 34,99 | 35,10 | 34,66 | 34,95 | 0,58% | - |
| 21.03.2025 | 35,40 | 35,46 | 34,66 | 34,75 | -2,09% | - |
| 20.03.2025 | 34,96 | 35,61 | 34,92 | 35,49 | 1,20% | - |
| 19.03.2025 | 35,14 | 35,75 | 34,86 | 35,07 | -0,54% | - |
| 18.03.2025 | 35,71 | 35,94 | 35,03 | 35,26 | -1,23% | - |
| 17.03.2025 | 34,67 | 35,75 | 34,57 | 35,70 | 2,20% | - |
| 14.03.2025 | 34,86 | 35,03 | 34,64 | 34,93 | 1,22% | - |
| 13.03.2025 | 35,22 | 35,40 | 34,44 | 34,51 | -2,15% | - |
| 12.03.2025 | 35,81 | 36,05 | 35,18 | 35,27 | -1,67% | - |
| 11.03.2025 | 36,42 | 36,80 | 35,39 | 35,87 | -1,05% | 32,00 |
| 10.03.2025 | 36,36 | 36,40 | 35,84 | 36,25 | -0,60% | - |
| 07.03.2025 | 36,04 | 36,51 | 35,83 | 36,47 | 1,22% | - |
| 06.03.2025 | 36,31 | 36,62 | 35,98 | 36,03 | -0,30% | - |
| 05.03.2025 | 35,91 | 36,28 | 35,64 | 36,14 | 1,77% | - |
| 04.03.2025 | 35,79 | 35,90 | 35,00 | 35,51 | -0,81% | - |
| 03.03.2025 | 36,14 | 36,24 | 35,59 | 35,80 | -0,36% | - |
| 28.02.2025 | 35,61 | 36,02 | 35,59 | 35,93 | 0,28% | 91,00 |
| 27.02.2025 | 36,44 | 36,59 | 35,69 | 35,83 | -1,73% | - |
| 26.02.2025 | 37,34 | 37,45 | 36,27 | 36,46 | -2,33% | - |
| 25.02.2025 | 37,03 | 37,45 | 36,91 | 37,33 | 0,59% | - |
| 24.02.2025 | 37,62 | 37,68 | 37,03 | 37,11 | -0,35% | - |
| 21.02.2025 | 37,50 | 37,86 | 37,15 | 37,24 | -0,53% | - |
| 20.02.2025 | 37,25 | 37,67 | 37,03 | 37,44 | 0,62% | - |
| 19.02.2025 | 37,54 | 38,03 | 36,91 | 37,21 | -0,98% | - |
| 18.02.2025 | 37,48 | 37,79 | 37,19 | 37,58 | 0,56% | - |
| 17.02.2025 | 38,33 | 38,33 | 37,14 | 37,37 | -2,35% | - |
| 14.02.2025 | 38,45 | 38,61 | 37,65 | 38,27 | 6,39% | 50,00 |
| 13.02.2025 | 35,63 | 36,19 | 35,43 | 35,97 | 1,07% | - |
| 12.02.2025 | 35,06 | 35,63 | 34,93 | 35,59 | 1,51% | - |
| 11.02.2025 | 34,76 | 35,10 | 34,43 | 35,06 | 0,78% | - |
| 10.02.2025 | 35,25 | 35,27 | 34,73 | 34,79 | -0,97% | - |
| 07.02.2025 | 35,42 | 35,73 | 34,97 | 35,13 | -0,68% | - |
| 06.02.2025 | 34,72 | 35,55 | 34,65 | 35,37 | 1,99% | - |
| 05.02.2025 | 34,98 | 35,41 | 34,54 | 34,68 | -0,83% | - |