25,610€
-0,74%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,79 | 26,05 | 25,49 | 25,75 | -0,43% | - |
| 29.10.2026 | 28,25 | 28,25 | 25,17 | 25,86 | -4,79% | 7.900,00 |
| 28.10.2026 | 27,15 | 27,33 | 26,94 | 27,16 | -0,11% | - |
| 27.10.2026 | 27,07 | 27,49 | 26,99 | 27,19 | 0,33% | - |
| 26.10.2026 | 26,93 | 27,22 | 26,77 | 27,10 | 1,04% | - |
| 23.10.2026 | 27,05 | 27,11 | 26,59 | 26,82 | -0,89% | - |
| 22.10.2026 | 26,89 | 27,14 | 26,79 | 27,06 | -0,18% | - |
| 21.10.2026 | 27,27 | 27,31 | 26,99 | 27,11 | -0,59% | - |
| 20.10.2026 | 27,31 | 27,51 | 26,96 | 27,27 | -0,33% | - |
| 19.10.2026 | 27,45 | 27,61 | 27,36 | 27,36 | 0,07% | - |
| 16.10.2026 | 27,35 | 27,56 | 27,17 | 27,34 | 0,22% | 225,00 |
| 15.10.2026 | 26,83 | 27,28 | 26,79 | 27,28 | 1,19% | - |
| 14.10.2026 | 27,08 | 27,30 | 26,92 | 26,96 | -0,48% | - |
| 13.10.2026 | 26,79 | 27,35 | 26,77 | 27,09 | 1,08% | - |
| 12.10.2026 | 27,06 | 27,08 | 26,77 | 26,80 | -0,74% | - |
| 09.10.2026 | 26,75 | 27,17 | 26,67 | 27,00 | 1,50% | 13.200,00 |
| 08.10.2026 | 26,29 | 26,66 | 26,19 | 26,60 | 0,61% | - |
| 07.10.2026 | 26,31 | 26,47 | 26,21 | 26,44 | 0,27% | 38.400,00 |
| 06.10.2026 | 26,65 | 26,75 | 26,17 | 26,37 | -1,12% | 8.800,00 |
| 05.10.2026 | 26,95 | 27,08 | 26,45 | 26,67 | -1,40% | - |
| 02.10.2026 | 27,09 | 27,28 | 26,63 | 27,05 | 0,07% | 150,00 |
| 01.10.2026 | 28,87 | 28,89 | 26,96 | 27,03 | -6,21% | - |
| 30.09.2026 | 29,09 | 29,42 | 28,79 | 28,82 | -2,54% | - |
| 29.09.2026 | 29,76 | 29,88 | 29,43 | 29,57 | -0,94% | - |
| 28.09.2026 | 30,15 | 30,30 | 29,65 | 29,85 | -1,49% | - |
| 25.09.2026 | 30,31 | 30,42 | 30,08 | 30,30 | 0,20% | - |
| 24.09.2026 | 30,45 | 30,70 | 30,06 | 30,24 | -1,08% | - |
| 23.09.2026 | 30,75 | 30,93 | 30,41 | 30,57 | -0,62% | - |
| 22.09.2026 | 30,33 | 30,84 | 30,27 | 30,76 | 1,28% | - |
| 21.09.2026 | 30,55 | 30,59 | 30,09 | 30,37 | 0,13% | - |
| 18.09.2026 | 30,53 | 30,62 | 30,20 | 30,33 | -0,62% | - |
| 17.09.2026 | 30,55 | 30,63 | 30,34 | 30,52 | 0,39% | - |
| 16.09.2026 | 30,47 | 30,52 | 30,18 | 30,40 | 0,07% | - |
| 15.09.2026 | 30,08 | 30,42 | 29,76 | 30,38 | 0,93% | - |
| 14.09.2026 | 30,45 | 30,49 | 29,95 | 30,10 | -1,44% | - |
| 11.09.2026 | 30,81 | 30,85 | 30,53 | 30,54 | -0,26% | - |
| 10.09.2026 | 31,00 | 31,02 | 30,60 | 30,62 | -0,94% | - |
| 09.09.2026 | 31,27 | 31,54 | 30,82 | 30,91 | -1,06% | - |
| 08.09.2026 | 31,15 | 31,62 | 31,09 | 31,24 | 0,13% | - |
| 07.09.2026 | 31,63 | 31,67 | 31,17 | 31,20 | -1,58% | - |
| 04.09.2026 | 31,51 | 31,76 | 31,19 | 31,70 | 0,63% | - |
| 03.09.2026 | 31,93 | 31,95 | 31,20 | 31,50 | -1,32% | - |
| 02.09.2026 | 31,95 | 32,10 | 31,77 | 31,92 | -0,03% | - |
| 01.09.2026 | 32,14 | 32,34 | 31,89 | 31,93 | -0,28% | - |
| 31.08.2026 | 32,35 | 32,41 | 31,98 | 32,02 | -0,99% | - |
| 28.08.2026 | 32,45 | 32,72 | 32,32 | 32,34 | -0,31% | - |
| 27.08.2026 | 32,36 | 32,44 | 32,15 | 32,44 | 0,19% | - |
| 26.08.2026 | 32,21 | 32,44 | 31,96 | 32,38 | 0,62% | - |
| 25.08.2026 | 32,18 | 32,22 | 31,92 | 32,18 | 0,28% | - |
| 24.08.2026 | 31,57 | 32,14 | 31,55 | 32,09 | 1,49% | - |
| 21.08.2026 | 31,67 | 31,84 | 31,53 | 31,62 | 0,09% | - |
| 20.08.2026 | 31,23 | 31,72 | 31,13 | 31,59 | 1,09% | - |
| 19.08.2026 | 31,19 | 31,31 | 30,73 | 31,25 | -0,03% | - |
| 18.08.2026 | 31,01 | 31,40 | 30,97 | 31,26 | 0,45% | - |
| 17.08.2026 | 31,75 | 31,75 | 31,10 | 31,12 | -1,83% | - |
| 14.08.2026 | 31,76 | 31,87 | 31,62 | 31,70 | -0,25% | - |
| 13.08.2026 | 31,91 | 31,97 | 31,64 | 31,78 | -0,19% | - |
| 12.08.2026 | 31,55 | 31,89 | 31,34 | 31,84 | 1,14% | - |
| 11.08.2026 | 31,51 | 31,59 | 31,31 | 31,48 | -0,13% | - |
| 10.08.2026 | 31,57 | 31,59 | 31,32 | 31,52 | -0,38% | - |
| 07.08.2026 | 31,59 | 31,73 | 31,51 | 31,64 | 0,13% | - |
| 06.08.2026 | 31,69 | 31,89 | 31,56 | 31,60 | -0,16% | - |
| 05.08.2026 | 31,51 | 31,75 | 31,35 | 31,65 | 0,60% | - |
| 04.08.2026 | 31,45 | 31,49 | 31,14 | 31,46 | 0,32% | - |
| 03.08.2026 | 31,19 | 31,46 | 30,92 | 31,36 | 1,29% | - |
| 31.07.2026 | 31,39 | 31,39 | 30,67 | 30,96 | -0,93% | - |
| 30.07.2026 | 31,06 | 31,67 | 30,98 | 31,25 | 0,77% | - |
| 29.07.2026 | 31,29 | 31,39 | 30,94 | 31,01 | -1,12% | - |
| 28.07.2026 | 30,43 | 31,44 | 30,41 | 31,36 | 2,72% | - |
| 27.07.2026 | 30,51 | 30,62 | 29,98 | 30,53 | 1,16% | - |
| 24.07.2026 | 29,29 | 30,49 | 29,23 | 30,18 | 3,93% | 7.920,00 |
| 23.07.2026 | 28,16 | 29,80 | 28,16 | 29,04 | 6,30% | 7.400,00 |
| 22.07.2026 | 26,91 | 27,48 | 26,80 | 27,32 | 1,37% | - |
| 21.07.2026 | 26,71 | 26,95 | 26,63 | 26,95 | 1,66% | - |
| 20.07.2026 | 26,89 | 27,07 | 26,49 | 26,51 | -1,56% | - |
| 17.07.2026 | 26,15 | 27,01 | 26,11 | 26,93 | 2,24% | - |
| 16.07.2026 | 26,32 | 26,53 | 26,21 | 26,34 | 0,04% | - |
| 15.07.2026 | 26,07 | 26,38 | 25,95 | 26,33 | 1,58% | - |
| 14.07.2026 | 25,95 | 26,23 | 25,81 | 25,92 | -0,04% | - |
| 13.07.2026 | 26,06 | 26,17 | 25,78 | 25,93 | -2,08% | - |
| 10.07.2026 | 26,03 | 26,51 | 26,03 | 26,48 | 1,69% | - |
| 09.07.2026 | 26,45 | 26,49 | 25,95 | 26,04 | -1,06% | - |
| 08.07.2026 | 26,36 | 26,38 | 25,96 | 26,32 | -0,53% | - |
| 07.07.2026 | 26,15 | 26,71 | 26,13 | 26,46 | 0,80% | - |
| 06.07.2026 | 26,75 | 26,85 | 26,22 | 26,25 | -1,91% | 140,00 |
| 03.07.2026 | 26,67 | 26,79 | 26,59 | 26,76 | 0,72% | - |
| 02.07.2026 | 26,02 | 26,60 | 25,96 | 26,57 | 1,96% | - |
| 01.07.2026 | 26,29 | 26,31 | 25,87 | 26,06 | -0,95% | - |
| 30.06.2026 | 26,32 | 26,34 | 26,10 | 26,31 | 0,15% | - |
| 29.06.2026 | 26,49 | 26,49 | 26,13 | 26,27 | -0,23% | - |
| 26.06.2026 | 26,59 | 26,71 | 26,25 | 26,33 | -1,72% | - |
| 25.06.2026 | 26,63 | 26,93 | 26,58 | 26,79 | 0,90% | - |
| 24.06.2026 | 26,57 | 26,72 | 26,37 | 26,55 | 0,11% | - |
| 23.06.2026 | 26,55 | 26,65 | 26,43 | 26,52 | -1,04% | - |
| 22.06.2026 | 26,99 | 27,08 | 26,33 | 26,80 | -0,48% | - |
| 19.06.2026 | 27,05 | 27,19 | 26,91 | 26,93 | -0,77% | - |
| 18.06.2026 | 26,91 | 27,18 | 26,59 | 27,14 | 1,31% | - |
| 17.06.2026 | 27,25 | 27,40 | 26,78 | 26,79 | -1,33% | - |
| 16.06.2026 | 27,13 | 27,31 | 26,90 | 27,15 | 0,04% | - |
| 15.06.2026 | 27,15 | 27,68 | 27,10 | 27,14 | 1,42% | - |