35,860€
-1,81%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 36,14 | 36,18 | 34,37 | 35,85 | -1,83% | - |
| 24.04.2024 | 36,42 | 36,82 | 36,16 | 36,52 | 1,11% | 275.069,00 |
| 23.04.2024 | 36,04 | 36,26 | 35,80 | 36,12 | 0,06% | 147.796,00 |
| 22.04.2024 | 35,98 | 36,32 | 35,86 | 36,10 | 0,89% | 104.014,00 |
| 19.04.2024 | 35,64 | 35,82 | 35,42 | 35,78 | 0,22% | 105.350,00 |
| 18.04.2024 | 35,80 | 35,86 | 35,34 | 35,70 | -0,06% | 158.377,00 |
| 17.04.2024 | 35,90 | 36,30 | 35,72 | 35,72 | -0,56% | 214.305,00 |
| 16.04.2024 | 36,18 | 36,42 | 35,78 | 35,92 | -1,21% | 190.293,00 |
| 15.04.2024 | 36,20 | 36,68 | 36,16 | 36,36 | 0,44% | 116.225,00 |
| 12.04.2024 | 36,62 | 36,66 | 36,10 | 36,20 | -0,66% | 149.950,00 |
| 11.04.2024 | 36,34 | 36,56 | 36,16 | 36,44 | 0,16% | 239.208,00 |
| 10.04.2024 | 37,66 | 37,66 | 35,96 | 36,38 | -3,45% | 306.661,00 |
| 09.04.2024 | 37,50 | 37,92 | 37,22 | 37,68 | 0,48% | 159.796,00 |
| 08.04.2024 | 37,88 | 38,14 | 37,48 | 37,50 | -1,00% | 95.459,00 |
| 05.04.2024 | 38,40 | 38,98 | 37,62 | 37,88 | -2,42% | 186.832,00 |
| 04.04.2024 | 38,24 | 38,96 | 38,02 | 38,82 | 1,68% | 142.967,00 |
| 03.04.2024 | 38,10 | 38,30 | 37,96 | 38,18 | 0,05% | 163.916,00 |
| 02.04.2024 | 38,78 | 39,00 | 38,08 | 38,16 | -1,73% | 310.868,00 |
| 28.03.2024 | 38,33 | 38,83 | 38,31 | 38,83 | -0,18% | 159.029,00 |
| 27.03.2024 | 38,42 | 39,03 | 38,42 | 38,90 | 1,04% | 104.793,00 |
| 26.03.2024 | 38,91 | 38,91 | 38,31 | 38,50 | -1,05% | 154.369,00 |
| 25.03.2024 | 38,57 | 39,00 | 38,38 | 38,91 | 0,13% | 106.956,00 |
| 22.03.2024 | 39,00 | 39,07 | 38,72 | 38,86 | -0,49% | 113.221,00 |
| 21.03.2024 | 38,06 | 39,05 | 38,06 | 39,05 | 1,96% | 164.461,00 |
| 20.03.2024 | 37,82 | 38,30 | 37,63 | 38,30 | 1,24% | 108.101,00 |
| 19.03.2024 | 37,75 | 37,87 | 37,32 | 37,83 | 0,50% | 162.827,00 |
| 18.03.2024 | 38,00 | 38,07 | 37,56 | 37,64 | -0,95% | 117.045,00 |
| 15.03.2024 | 37,76 | 38,17 | 37,73 | 38,00 | 0,64% | 155.450,00 |
| 14.03.2024 | 37,85 | 38,05 | 37,66 | 37,76 | -0,87% | 115.560,00 |
| 13.03.2024 | 37,97 | 38,20 | 37,87 | 38,09 | 0,32% | 102.837,00 |
| 12.03.2024 | 37,76 | 37,97 | 37,60 | 37,97 | 0,56% | 112.215,00 |
| 11.03.2024 | 37,45 | 37,76 | 37,25 | 37,76 | 0,83% | 112.875,00 |
| 08.03.2024 | 37,67 | 37,74 | 37,36 | 37,45 | -0,61% | 91.213,00 |
| 07.03.2024 | 38,00 | 38,00 | 37,49 | 37,68 | 0,37% | 102.784,00 |
| 06.03.2024 | 38,01 | 38,22 | 37,52 | 37,54 | -1,44% | 122.140,00 |
| 05.03.2024 | 36,60 | 38,49 | 36,31 | 38,09 | 4,90% | 312.497,00 |
| 04.03.2024 | 36,57 | 36,69 | 35,95 | 36,31 | -0,71% | 260.965,00 |
| 01.03.2024 | 36,44 | 36,97 | 36,37 | 36,57 | 0,72% | 128.738,00 |
| 29.02.2024 | 36,12 | 36,42 | 36,02 | 36,31 | 0,78% | 240.138,00 |
| 28.02.2024 | 36,00 | 36,10 | 35,54 | 36,03 | 0,03% | 425.598,00 |
| 27.02.2024 | 37,31 | 37,32 | 35,87 | 36,02 | -3,46% | 250.961,00 |
| 26.02.2024 | 37,01 | 37,55 | 36,82 | 37,31 | 0,73% | 132.055,00 |
| 23.02.2024 | 37,20 | 37,29 | 36,82 | 37,04 | -0,32% | 102.796,00 |
| 22.02.2024 | 38,09 | 38,25 | 37,08 | 37,16 | -2,29% | 158.274,00 |
| 21.02.2024 | 38,16 | 38,30 | 37,71 | 38,03 | -0,45% | 133.956,00 |
| 20.02.2024 | 38,17 | 38,30 | 37,83 | 38,20 | -0,10% | 56.749,00 |
| 19.02.2024 | 38,19 | 38,36 | 38,07 | 38,24 | 0,13% | 78.189,00 |
| 16.02.2024 | 37,65 | 38,19 | 37,44 | 38,19 | 2,09% | 223.417,00 |
| 15.02.2024 | 37,45 | 37,54 | 37,18 | 37,41 | -0,21% | 144.003,00 |
| 14.02.2024 | 37,98 | 37,98 | 37,31 | 37,49 | 0,19% | 138.255,00 |
| 13.02.2024 | 38,00 | 38,06 | 37,18 | 37,42 | -1,84% | 86.425,00 |
| 12.02.2024 | 38,34 | 38,35 | 37,96 | 38,12 | -0,10% | 119.658,00 |
| 09.02.2024 | 38,81 | 39,03 | 38,06 | 38,16 | -1,65% | 197.457,00 |
| 08.02.2024 | 37,50 | 39,85 | 37,50 | 38,80 | 7,54% | 711.632,00 |
| 07.02.2024 | 36,10 | 36,28 | 35,91 | 36,08 | -0,36% | 219.704,00 |
| 06.02.2024 | 36,15 | 36,26 | 35,86 | 36,21 | 0,53% | 104.957,00 |
| 05.02.2024 | 36,67 | 36,90 | 35,93 | 36,02 | -1,75% | 131.677,00 |
| 02.02.2024 | 36,66 | 36,96 | 36,50 | 36,66 | 0,52% | 82.739,00 |
| 01.02.2024 | 36,08 | 36,77 | 36,06 | 36,47 | 0,27% | 112.149,00 |
| 31.01.2024 | 36,34 | 36,44 | 35,90 | 36,37 | -0,11% | 189.849,00 |
| 30.01.2024 | 36,79 | 36,79 | 36,12 | 36,41 | -0,68% | 98.630,00 |
| 29.01.2024 | 37,22 | 37,22 | 36,55 | 36,66 | -1,50% | 121.057,00 |
| 26.01.2024 | 36,85 | 37,28 | 36,77 | 37,22 | 0,95% | 89.587,00 |
| 25.01.2024 | 36,68 | 37,07 | 36,63 | 36,87 | 0,60% | 121.002,00 |
| 24.01.2024 | 36,48 | 36,83 | 36,42 | 36,65 | 0,83% | 73.041,00 |
| 23.01.2024 | 36,34 | 36,61 | 36,08 | 36,35 | 0,39% | 107.896,00 |
| 22.01.2024 | 35,91 | 36,29 | 35,41 | 36,21 | 0,84% | 169.442,00 |
| 19.01.2024 | 36,12 | 36,46 | 35,68 | 35,91 | -2,68% | 274.034,00 |
| 18.01.2024 | 36,87 | 37,11 | 36,50 | 36,90 | 0,08% | 131.536,00 |
| 17.01.2024 | 37,03 | 37,08 | 36,59 | 36,87 | -0,46% | 122.897,00 |
| 16.01.2024 | 37,20 | 37,20 | 36,95 | 37,04 | -0,51% | 87.602,00 |
| 15.01.2024 | 37,09 | 37,25 | 37,08 | 37,23 | 0,38% | 86.245,00 |
| 12.01.2024 | 36,83 | 37,20 | 36,83 | 37,09 | 0,76% | 98.463,00 |
| 11.01.2024 | 37,10 | 37,13 | 36,81 | 36,81 | -0,57% | 108.210,00 |
| 10.01.2024 | 36,99 | 37,04 | 36,54 | 37,02 | 0,11% | 127.531,00 |
| 09.01.2024 | 37,13 | 37,43 | 36,76 | 36,98 | -0,32% | 87.250,00 |
| 08.01.2024 | 36,91 | 37,10 | 36,45 | 37,10 | 0,51% | 74.021,00 |
| 05.01.2024 | 37,38 | 37,38 | 36,58 | 36,91 | -1,26% | 88.721,00 |
| 04.01.2024 | 36,22 | 37,41 | 36,22 | 37,38 | 3,29% | 119.939,00 |
| 03.01.2024 | 36,50 | 36,56 | 35,89 | 36,19 | -0,06% | 116.901,00 |
| 02.01.2024 | 36,73 | 36,97 | 36,21 | 36,21 | -1,42% | 148.657,00 |
| 29.12.2023 | 36,91 | 36,94 | 36,66 | 36,73 | -0,43% | 94.015,00 |
| 28.12.2023 | 36,98 | 37,08 | 36,57 | 36,89 | -0,32% | 77.598,00 |
| 27.12.2023 | 37,00 | 37,20 | 36,88 | 37,01 | 0,19% | 87.526,00 |
| 22.12.2023 | 37,03 | 37,12 | 36,66 | 36,94 | -0,24% | 84.220,00 |
| 21.12.2023 | 36,62 | 37,12 | 36,62 | 37,03 | 0,52% | 109.097,00 |
| 20.12.2023 | 36,11 | 36,97 | 36,11 | 36,84 | 2,11% | 213.894,00 |
| 19.12.2023 | 36,00 | 36,48 | 36,00 | 36,08 | 0,22% | 173.035,00 |
| 18.12.2023 | 36,00 | 36,19 | 35,90 | 36,00 | 0,00% | 265.058,00 |
| 15.12.2023 | 35,79 | 36,07 | 35,71 | 36,00 | 0,59% | 278.919,00 |
| 14.12.2023 | 35,52 | 36,24 | 35,52 | 35,79 | 1,42% | 188.899,00 |
| 13.12.2023 | 35,00 | 35,40 | 34,98 | 35,29 | 0,26% | 84.594,00 |
| 12.12.2023 | 35,65 | 35,65 | 34,94 | 35,20 | -1,51% | 169.095,00 |
| 11.12.2023 | 35,66 | 35,84 | 35,56 | 35,74 | 0,22% | 135.232,00 |
| 08.12.2023 | 35,88 | 36,19 | 35,41 | 35,66 | -1,49% | 144.131,00 |
| 07.12.2023 | 35,18 | 36,20 | 35,18 | 36,20 | 2,99% | 285.706,00 |
| 05.12.2023 | 35,00 | 35,26 | 34,82 | 35,15 | 0,14% | 76.788,00 |
| 04.12.2023 | 35,86 | 35,86 | 35,05 | 35,10 | -2,12% | 79.505,00 |
| 01.12.2023 | 35,48 | 35,97 | 35,48 | 35,86 | 0,84% | 80.122,00 |
| 30.11.2023 | 35,15 | 35,61 | 35,10 | 35,56 | 1,46% | 247.814,00 |