31,200€
-0,32%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 35,03 | 35,35 | 34,92 | 34,97 | 0,06% | - |
| 03.02.2025 | 34,73 | 35,12 | 34,67 | 34,95 | -1,27% | - |
| 31.01.2025 | 36,05 | 36,15 | 35,33 | 35,40 | -1,83% | - |
| 30.01.2025 | 36,12 | 36,28 | 35,81 | 36,06 | 0,17% | - |
| 29.01.2025 | 36,03 | 36,35 | 35,78 | 36,00 | 0,73% | - |
| 28.01.2025 | 35,62 | 35,91 | 35,54 | 35,74 | -0,06% | - |
| 27.01.2025 | 34,91 | 35,76 | 34,83 | 35,76 | 1,33% | 100,00 |
| 24.01.2025 | 34,62 | 35,51 | 34,47 | 35,29 | 2,35% | - |
| 23.01.2025 | 34,08 | 34,60 | 34,07 | 34,48 | 1,32% | - |
| 22.01.2025 | 34,66 | 34,87 | 34,03 | 34,03 | -2,04% | - |
| 21.01.2025 | 34,47 | 34,74 | 34,33 | 34,74 | 0,49% | - |
| 20.01.2025 | 34,44 | 34,74 | 34,29 | 34,57 | 0,44% | - |
| 17.01.2025 | 33,77 | 34,54 | 33,73 | 34,42 | 2,20% | - |
| 16.01.2025 | 33,70 | 33,93 | 33,58 | 33,68 | 0,48% | - |
| 15.01.2025 | 33,19 | 33,66 | 33,01 | 33,52 | 0,96% | - |
| 14.01.2025 | 33,49 | 33,70 | 32,99 | 33,20 | -0,66% | - |
| 13.01.2025 | 33,42 | 33,60 | 32,88 | 33,42 | -0,09% | - |
| 10.01.2025 | 33,60 | 33,73 | 33,41 | 33,45 | -0,68% | - |
| 09.01.2025 | 33,47 | 33,78 | 33,29 | 33,68 | 0,75% | - |
| 08.01.2025 | 34,11 | 34,45 | 33,31 | 33,43 | -2,28% | - |
| 07.01.2025 | 34,81 | 34,96 | 34,02 | 34,21 | -1,75% | - |
| 06.01.2025 | 34,54 | 35,00 | 34,44 | 34,82 | 1,07% | - |
| 03.01.2025 | 34,56 | 34,72 | 34,39 | 34,45 | -0,12% | - |
| 02.01.2025 | 34,31 | 34,88 | 34,31 | 34,49 | 0,82% | - |
| 30.12.2024 | 34,11 | 34,28 | 34,04 | 34,21 | 0,00% | - |
| 27.12.2024 | 33,63 | 34,26 | 33,45 | 34,21 | 1,42% | 300,00 |
| 23.12.2024 | 33,26 | 33,75 | 33,13 | 33,73 | 1,44% | - |
| 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% | - |