28,400€
0,07%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,61 | 28,75 | 27,93 | 28,40 | 0,07% | - |
| 14.10.2025 | 28,45 | 28,61 | 28,21 | 28,38 | -0,77% | 25,00 |
| 13.10.2025 | 28,44 | 28,76 | 28,40 | 28,60 | -0,56% | - |
| 10.10.2025 | 29,05 | 29,19 | 28,10 | 28,76 | -0,76% | - |
| 09.10.2025 | 28,79 | 29,33 | 28,79 | 28,98 | 0,76% | - |
| 08.10.2025 | 28,85 | 29,03 | 28,74 | 28,76 | -1,30% | - |
| 07.10.2025 | 29,03 | 29,23 | 28,83 | 29,14 | 1,04% | - |
| 06.10.2025 | 29,27 | 29,27 | 28,63 | 28,84 | -0,76% | - |
| 03.10.2025 | 29,63 | 29,65 | 29,06 | 29,06 | -1,36% | - |
| 02.10.2025 | 29,75 | 30,00 | 29,38 | 29,46 | -1,01% | - |
| 01.10.2025 | 29,43 | 29,90 | 29,39 | 29,76 | 1,40% | - |
| 30.09.2025 | 29,74 | 29,79 | 29,06 | 29,35 | 0,38% | - |
| 29.09.2025 | 29,39 | 29,92 | 29,24 | 29,24 | -0,48% | - |
| 26.09.2025 | 29,41 | 29,47 | 29,13 | 29,38 | -0,07% | - |
| 25.09.2025 | 29,73 | 29,76 | 29,14 | 29,40 | -0,74% | - |
| 24.09.2025 | 29,80 | 29,97 | 29,54 | 29,62 | -1,20% | - |
| 23.09.2025 | 29,69 | 30,12 | 29,67 | 29,98 | 0,60% | - |
| 22.09.2025 | 29,57 | 29,93 | 29,52 | 29,80 | 1,02% | - |
| 19.09.2025 | 29,71 | 29,89 | 29,45 | 29,50 | -0,87% | - |
| 18.09.2025 | 30,00 | 30,06 | 29,39 | 29,76 | -0,70% | - |
| 17.09.2025 | 30,08 | 30,13 | 29,78 | 29,97 | -0,23% | - |
| 16.09.2025 | 30,09 | 30,23 | 29,86 | 30,04 | 0,27% | - |
| 15.09.2025 | 30,17 | 30,43 | 29,96 | 29,96 | -0,53% | - |
| 12.09.2025 | 30,36 | 30,42 | 30,02 | 30,12 | -0,46% | - |
| 11.09.2025 | 30,03 | 30,39 | 29,88 | 30,26 | 0,93% | - |
| 10.09.2025 | 30,19 | 30,26 | 29,93 | 29,98 | -0,33% | - |
| 09.09.2025 | 29,99 | 30,47 | 29,87 | 30,08 | 0,40% | - |
| 08.09.2025 | 30,10 | 30,21 | 29,78 | 29,96 | -0,13% | - |
| 05.09.2025 | 30,23 | 30,28 | 29,90 | 30,00 | -0,60% | - |
| 04.09.2025 | 30,02 | 30,38 | 29,95 | 30,18 | 0,94% | - |
| 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% | - |