30,140€
0,80%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 30,02 | 30,38 | 29,95 | 30,13 | 0,77% | - |
| 03.09.2025 | 30,15 | 30,42 | 29,88 | 29,90 | -0,80% | - |
| 02.09.2025 | 30,17 | 30,58 | 30,00 | 30,14 | -0,59% | - |
| 01.09.2025 | 30,43 | 30,73 | 30,32 | 30,32 | 0,00% | - |
| 29.08.2025 | 30,33 | 30,51 | 30,17 | 30,32 | -0,07% | - |
| 28.08.2025 | 30,19 | 30,69 | 30,19 | 30,34 | 0,43% | - |
| 27.08.2025 | 30,88 | 30,88 | 30,16 | 30,21 | -2,17% | - |
| 26.08.2025 | 31,03 | 31,17 | 30,76 | 30,88 | -0,77% | - |
| 25.08.2025 | 31,18 | 31,63 | 31,12 | 31,12 | -0,77% | - |
| 22.08.2025 | 30,77 | 31,40 | 30,73 | 31,36 | 1,79% | - |
| 21.08.2025 | 30,99 | 31,05 | 30,70 | 30,81 | -0,74% | - |
| 20.08.2025 | 30,79 | 31,08 | 30,75 | 31,04 | 0,65% | - |
| 19.08.2025 | 30,35 | 30,98 | 30,35 | 30,84 | 1,51% | - |
| 18.08.2025 | 30,69 | 30,77 | 30,31 | 30,38 | -0,85% | - |
| 15.08.2025 | 30,65 | 30,77 | 30,55 | 30,64 | 0,07% | - |
| 14.08.2025 | 30,63 | 30,83 | 30,31 | 30,62 | -0,07% | - |
| 13.08.2025 | 30,59 | 30,84 | 30,35 | 30,64 | 0,20% | - |
| 12.08.2025 | 30,75 | 30,77 | 30,40 | 30,58 | -0,29% | - |
| 11.08.2025 | 31,08 | 31,31 | 30,57 | 30,67 | -1,29% | - |
| 08.08.2025 | 30,62 | 31,25 | 30,62 | 31,07 | 1,37% | - |
| 07.08.2025 | 30,45 | 30,83 | 30,29 | 30,65 | 1,09% | - |
| 06.08.2025 | 30,53 | 30,55 | 30,26 | 30,32 | -0,20% | - |
| 05.08.2025 | 30,17 | 30,44 | 30,13 | 30,38 | 0,93% | - |
| 04.08.2025 | 30,27 | 30,31 | 29,93 | 30,10 | -0,17% | - |
| 01.08.2025 | 30,28 | 30,29 | 30,03 | 30,15 | -0,72% | - |
| 31.07.2025 | 31,18 | 31,25 | 30,34 | 30,37 | -2,44% | - |
| 30.07.2025 | 31,16 | 31,49 | 30,90 | 31,13 | 0,03% | - |
| 29.07.2025 | 31,57 | 31,59 | 31,08 | 31,12 | -1,08% | - |
| 28.07.2025 | 31,76 | 32,12 | 31,39 | 31,46 | -0,38% | - |
| 25.07.2025 | 31,82 | 31,82 | 31,34 | 31,58 | -0,72% | - |
| 24.07.2025 | 31,82 | 32,36 | 30,84 | 31,81 | -0,03% | - |
| 23.07.2025 | 30,91 | 31,82 | 30,82 | 31,82 | 3,95% | - |
| 22.07.2025 | 30,91 | 31,08 | 30,38 | 30,61 | -1,13% | - |
| 21.07.2025 | 30,89 | 31,41 | 30,77 | 30,96 | 0,26% | - |
| 18.07.2025 | 31,23 | 31,35 | 30,74 | 30,88 | -1,18% | - |
| 17.07.2025 | 31,21 | 31,64 | 31,00 | 31,25 | 0,03% | - |
| 16.07.2025 | 30,89 | 31,28 | 30,80 | 31,24 | 0,74% | - |
| 15.07.2025 | 31,09 | 31,50 | 30,99 | 31,01 | -0,10% | - |
| 14.07.2025 | 30,87 | 31,21 | 30,80 | 31,04 | -0,29% | 900,00 |
| 11.07.2025 | 31,62 | 31,81 | 31,08 | 31,13 | -1,83% | - |
| 10.07.2025 | 31,45 | 31,95 | 31,35 | 31,71 | 0,67% | - |
| 09.07.2025 | 31,16 | 31,51 | 31,07 | 31,50 | 1,03% | - |
| 08.07.2025 | 30,89 | 31,31 | 30,82 | 31,18 | 1,37% | - |
| 07.07.2025 | 31,34 | 31,36 | 30,76 | 30,76 | -1,38% | - |
| 04.07.2025 | 30,89 | 31,37 | 30,87 | 31,19 | 0,19% | - |
| 03.07.2025 | 31,03 | 31,47 | 31,01 | 31,13 | 0,32% | - |
| 02.07.2025 | 30,63 | 31,12 | 30,63 | 31,03 | 1,54% | - |
| 01.07.2025 | 30,29 | 30,63 | 30,10 | 30,56 | 0,89% | - |
| 30.06.2025 | 31,39 | 31,48 | 30,19 | 30,29 | -3,50% | - |
| 27.06.2025 | 31,23 | 31,55 | 31,12 | 31,39 | 0,58% | - |
| 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% | - |