31,160€
-0,57%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 31,25 | 31,48 | 31,01 | 31,17 | -0,67% | - |
| 16.02.2026 | 31,63 | 31,84 | 30,86 | 31,38 | -0,76% | - |
| 13.02.2026 | 31,48 | 31,74 | 29,90 | 31,62 | 0,57% | - |
| 12.02.2026 | 31,99 | 32,05 | 31,29 | 31,44 | -1,57% | - |
| 11.02.2026 | 31,45 | 32,00 | 31,21 | 31,94 | 1,65% | - |
| 10.02.2026 | 31,03 | 31,57 | 31,03 | 31,42 | 1,16% | - |
| 09.02.2026 | 30,99 | 31,12 | 30,77 | 31,06 | 0,45% | - |
| 06.02.2026 | 30,91 | 30,96 | 30,34 | 30,92 | 0,26% | - |
| 05.02.2026 | 30,77 | 31,04 | 30,55 | 30,84 | 0,46% | - |
| 04.02.2026 | 29,93 | 30,99 | 29,91 | 30,70 | 2,88% | - |
| 03.02.2026 | 29,89 | 29,99 | 29,51 | 29,84 | 0,07% | - |
| 02.02.2026 | 29,31 | 29,84 | 29,27 | 29,82 | 0,71% | 5.400,00 |
| 30.01.2026 | 29,75 | 29,81 | 29,06 | 29,61 | -0,90% | - |
| 29.01.2026 | 30,37 | 30,43 | 29,54 | 29,88 | -1,32% | - |
| 28.01.2026 | 30,31 | 30,34 | 30,04 | 30,28 | 0,87% | - |
| 27.01.2026 | 30,37 | 30,41 | 30,01 | 30,02 | -0,86% | - |
| 26.01.2026 | 29,99 | 30,34 | 29,99 | 30,28 | 0,87% | - |
| 23.01.2026 | 30,23 | 30,30 | 29,93 | 30,02 | -0,79% | - |
| 22.01.2026 | 29,99 | 30,43 | 29,50 | 30,26 | 0,93% | 13.250,00 |
| 21.01.2026 | 29,13 | 30,10 | 29,11 | 29,98 | 3,38% | 15.000,00 |
| 20.01.2026 | 29,75 | 29,81 | 28,98 | 29,00 | -2,88% | - |
| 19.01.2026 | 30,01 | 30,19 | 29,74 | 29,86 | -2,23% | - |
| 16.01.2026 | 30,61 | 30,74 | 30,37 | 30,54 | 0,00% | - |
| 15.01.2026 | 30,83 | 30,85 | 30,31 | 30,54 | -0,46% | - |
| 14.01.2026 | 30,11 | 30,70 | 29,96 | 30,68 | 1,86% | - |
| 13.01.2026 | 30,31 | 30,42 | 29,93 | 30,12 | -0,66% | - |
| 12.01.2026 | 30,39 | 30,47 | 30,04 | 30,32 | -0,33% | - |
| 09.01.2026 | 30,21 | 30,46 | 30,13 | 30,42 | 0,66% | - |
| 08.01.2026 | 30,50 | 30,66 | 29,48 | 30,22 | -1,11% | - |
| 07.01.2026 | 30,30 | 30,77 | 30,02 | 30,56 | 1,53% | - |
| 06.01.2026 | 30,55 | 30,55 | 29,75 | 30,10 | 1,28% | 15,00 |
| 05.01.2026 | 29,99 | 30,03 | 29,42 | 29,72 | -0,47% | - |
| 02.01.2026 | 29,76 | 29,95 | 29,61 | 29,86 | 1,36% | - |
| 30.12.2025 | 29,41 | 29,85 | 29,39 | 29,46 | 1,59% | - |
| 29.12.2025 | 29,00 | 29,57 | 29,00 | 29,00 | 0,35% | - |
| 23.12.2025 | 29,09 | 29,25 | 28,90 | 28,90 | -0,58% | - |
| 22.12.2025 | 28,99 | 29,10 | 28,77 | 29,07 | 0,31% | - |
| 19.12.2025 | 29,07 | 29,27 | 28,87 | 28,98 | -0,07% | - |
| 18.12.2025 | 28,83 | 29,24 | 28,81 | 29,00 | 0,62% | 75,00 |
| 17.12.2025 | 28,70 | 28,93 | 28,62 | 28,82 | 0,56% | - |
| 16.12.2025 | 28,24 | 28,83 | 28,20 | 28,66 | 1,20% | - |
| 15.12.2025 | 28,48 | 28,89 | 28,29 | 28,32 | -0,28% | - |
| 12.12.2025 | 28,69 | 28,86 | 28,39 | 28,40 | -0,94% | - |
| 11.12.2025 | 28,53 | 28,77 | 28,47 | 28,67 | 0,17% | - |
| 10.12.2025 | 28,63 | 28,70 | 28,31 | 28,62 | 0,07% | - |
| 09.12.2025 | 29,46 | 29,48 | 28,60 | 28,60 | -2,69% | - |
| 08.12.2025 | 29,63 | 29,85 | 29,31 | 29,39 | 0,17% | - |
| 05.12.2025 | 29,86 | 29,90 | 29,34 | 29,34 | -1,48% | - |
| 04.12.2025 | 29,08 | 29,92 | 29,02 | 29,78 | 3,26% | - |
| 03.12.2025 | 29,17 | 29,45 | 28,84 | 28,84 | -0,89% | - |
| 02.12.2025 | 29,75 | 29,77 | 29,06 | 29,10 | -1,49% | - |
| 01.12.2025 | 29,59 | 29,80 | 29,34 | 29,54 | -0,67% | - |
| 28.11.2025 | 29,49 | 29,76 | 29,37 | 29,74 | 0,51% | - |
| 27.11.2025 | 29,40 | 29,59 | 29,25 | 29,59 | 0,85% | - |
| 26.11.2025 | 29,63 | 29,66 | 29,13 | 29,34 | 0,20% | - |
| 25.11.2025 | 28,90 | 29,35 | 28,77 | 29,28 | 1,53% | - |
| 24.11.2025 | 28,99 | 29,15 | 28,72 | 28,84 | -0,76% | - |
| 21.11.2025 | 27,76 | 29,06 | 27,67 | 29,06 | 4,57% | - |
| 20.11.2025 | 28,83 | 28,89 | 27,78 | 27,79 | -2,66% | - |
| 19.11.2025 | 27,97 | 28,62 | 27,93 | 28,55 | 1,28% | - |
| 18.11.2025 | 27,83 | 28,26 | 27,68 | 28,19 | -0,53% | - |
| 17.11.2025 | 28,26 | 28,54 | 27,96 | 28,34 | 0,43% | - |
| 14.11.2025 | 28,92 | 29,03 | 28,22 | 28,22 | -1,95% | - |
| 13.11.2025 | 29,10 | 29,32 | 28,78 | 28,78 | -0,35% | - |
| 12.11.2025 | 29,05 | 29,21 | 28,75 | 28,88 | 0,07% | - |
| 11.11.2025 | 28,50 | 29,16 | 28,36 | 28,86 | 1,76% | 1.440,00 |
| 10.11.2025 | 28,31 | 28,55 | 28,25 | 28,36 | 1,65% | - |
| 07.11.2025 | 28,22 | 28,37 | 27,81 | 27,90 | -0,78% | - |
| 06.11.2025 | 28,29 | 28,40 | 28,02 | 28,12 | -0,88% | - |
| 05.11.2025 | 28,37 | 28,38 | 28,16 | 28,37 | -0,07% | - |
| 04.11.2025 | 28,67 | 28,77 | 28,25 | 28,39 | -2,31% | - |
| 03.11.2025 | 29,10 | 29,17 | 28,81 | 29,06 | 0,69% | 137,00 |
| 31.10.2025 | 29,14 | 29,24 | 28,86 | 28,86 | -2,37% | - |
| 30.10.2025 | 29,59 | 29,66 | 28,94 | 29,56 | -0,47% | - |
| 29.10.2025 | 29,61 | 29,85 | 29,46 | 29,70 | 1,16% | - |
| 28.10.2025 | 29,77 | 29,78 | 29,33 | 29,36 | -1,08% | - |
| 27.10.2025 | 29,89 | 30,03 | 29,48 | 29,68 | 0,07% | - |
| 24.10.2025 | 29,49 | 30,13 | 29,49 | 29,66 | 1,09% | - |
| 23.10.2025 | 29,57 | 29,85 | 28,96 | 29,34 | -0,14% | - |
| 22.10.2025 | 28,94 | 29,66 | 28,94 | 29,38 | 1,80% | - |
| 21.10.2025 | 28,87 | 29,18 | 28,71 | 28,86 | 0,21% | - |
| 20.10.2025 | 28,91 | 29,03 | 28,76 | 28,80 | 0,35% | - |
| 17.10.2025 | 28,20 | 28,90 | 28,10 | 28,70 | 1,41% | - |
| 16.10.2025 | 28,24 | 28,55 | 28,13 | 28,30 | -0,35% | - |
| 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% | - |