36,900€
1,96%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 36,26 | 37,13 | 36,20 | 36,89 | 1,93% | - |
| 02.05.2024 | 35,84 | 36,27 | 35,74 | 36,19 | 1,00% | 201,00 |
| 30.04.2024 | 36,16 | 36,29 | 35,83 | 35,83 | -0,99% | - |
| 29.04.2024 | 36,23 | 36,48 | 35,88 | 36,19 | 0,33% | - |
| 26.04.2024 | 36,02 | 36,40 | 35,61 | 36,07 | -0,72% | - |
| 25.04.2024 | 36,48 | 36,73 | 34,46 | 36,33 | -0,68% | 250,00 |
| 24.04.2024 | 36,26 | 36,81 | 36,17 | 36,58 | 1,22% | - |
| 23.04.2024 | 36,26 | 36,36 | 35,80 | 36,14 | -0,30% | - |
| 22.04.2024 | 35,94 | 36,37 | 35,86 | 36,25 | 1,57% | - |
| 19.04.2024 | 35,18 | 35,83 | 35,08 | 35,69 | 0,45% | 176,00 |
| 18.04.2024 | 35,86 | 35,92 | 35,35 | 35,53 | -0,34% | 365,00 |
| 17.04.2024 | 35,84 | 36,31 | 35,55 | 35,65 | -0,97% | 100,00 |
| 16.04.2024 | 35,96 | 36,41 | 35,79 | 36,00 | -0,30% | 265,00 |
| 15.04.2024 | 36,34 | 36,68 | 36,08 | 36,11 | 0,00% | 103,00 |
| 12.04.2024 | 36,72 | 36,82 | 36,05 | 36,11 | -1,53% | - |
| 11.04.2024 | 36,40 | 36,71 | 36,16 | 36,67 | 0,82% | - |
| 10.04.2024 | 37,63 | 37,71 | 35,95 | 36,37 | -3,76% | 189,00 |
| 09.04.2024 | 37,40 | 37,92 | 37,20 | 37,79 | 0,96% | - |
| 08.04.2024 | 37,92 | 37,94 | 37,41 | 37,43 | -1,27% | 6,00 |
| 05.04.2024 | 38,25 | 38,83 | 37,61 | 37,91 | -0,99% | 300,00 |
| 04.04.2024 | 38,18 | 38,97 | 38,02 | 38,29 | 0,42% | 8,00 |
| 03.04.2024 | 38,07 | 38,32 | 37,96 | 38,13 | -0,24% | - |
| 02.04.2024 | 38,78 | 38,94 | 38,08 | 38,22 | -1,63% | 92,00 |
| 28.03.2024 | 39,03 | 39,04 | 38,31 | 38,86 | -0,49% | 20,00 |
| 27.03.2024 | 38,46 | 39,07 | 38,22 | 39,05 | 1,64% | 110,00 |
| 26.03.2024 | 38,94 | 38,97 | 38,31 | 38,42 | -1,16% | 50,00 |
| 25.03.2024 | 38,90 | 39,00 | 38,39 | 38,87 | -0,10% | - |
| 22.03.2024 | 38,89 | 39,08 | 38,71 | 38,91 | -0,13% | 90,00 |
| 21.03.2024 | 38,74 | 39,05 | 38,35 | 38,96 | 0,85% | 81,00 |
| 20.03.2024 | 37,70 | 38,64 | 37,61 | 38,63 | 2,29% | 235,00 |
| 19.03.2024 | 37,54 | 37,89 | 37,31 | 37,76 | 0,43% | 115,00 |
| 18.03.2024 | 38,07 | 38,09 | 37,57 | 37,60 | -1,13% | 115,00 |
| 15.03.2024 | 37,70 | 38,19 | 37,68 | 38,03 | 0,78% | 1,00 |
| 14.03.2024 | 38,13 | 38,16 | 37,60 | 37,74 | -0,95% | 2,00 |
| 13.03.2024 | 37,99 | 38,22 | 37,89 | 38,10 | 0,21% | 135,00 |
| 12.03.2024 | 37,96 | 38,03 | 37,62 | 38,02 | 0,49% | 14,00 |
| 11.03.2024 | 37,28 | 37,84 | 37,15 | 37,83 | 1,45% | - |
| 08.03.2024 | 37,71 | 37,74 | 37,26 | 37,29 | -1,11% | 382,00 |
| 07.03.2024 | 37,47 | 38,00 | 37,34 | 37,71 | 0,37% | - |
| 06.03.2024 | 38,11 | 38,23 | 37,52 | 37,57 | -1,17% | - |
| 05.03.2024 | 36,30 | 38,49 | 36,29 | 38,02 | 4,31% | 1.046,00 |
| 04.03.2024 | 36,64 | 36,67 | 35,94 | 36,45 | -0,61% | 600,00 |
| 01.03.2024 | 36,49 | 36,95 | 36,36 | 36,67 | 0,74% | 53,00 |
| 29.02.2024 | 36,04 | 36,43 | 36,02 | 36,40 | 1,14% | - |
| 28.02.2024 | 35,99 | 36,11 | 35,52 | 35,99 | -0,08% | 72,00 |
| 27.02.2024 | 37,32 | 37,37 | 35,87 | 36,02 | -3,61% | 170,00 |
| 26.02.2024 | 36,96 | 37,56 | 36,82 | 37,37 | 0,90% | 180,00 |
| 23.02.2024 | 37,22 | 37,31 | 36,81 | 37,04 | -0,56% | 285,00 |
| 22.02.2024 | 38,38 | 38,47 | 37,09 | 37,25 | -2,39% | 137,00 |
| 21.02.2024 | 38,26 | 38,30 | 37,71 | 38,16 | -0,10% | 15,00 |
| 20.02.2024 | 38,19 | 38,31 | 37,83 | 38,20 | -0,13% | 481,00 |
| 19.02.2024 | 38,08 | 38,37 | 38,05 | 38,25 | 0,50% | - |
| 16.02.2024 | 37,87 | 38,21 | 37,44 | 38,06 | 1,34% | 200,00 |
| 15.02.2024 | 37,65 | 37,73 | 37,17 | 37,55 | -0,16% | 304,00 |
| 14.02.2024 | 37,36 | 37,86 | 37,32 | 37,61 | 0,87% | - |
| 13.02.2024 | 38,00 | 38,06 | 37,15 | 37,29 | -1,93% | 120,00 |
| 12.02.2024 | 38,26 | 38,37 | 37,97 | 38,02 | -0,71% | 1.299,00 |
| 09.02.2024 | 38,75 | 39,07 | 38,07 | 38,29 | -1,23% | 140,00 |
| 08.02.2024 | 36,36 | 39,84 | 36,35 | 38,77 | 7,14% | 1.343,00 |
| 07.02.2024 | 36,24 | 36,29 | 35,89 | 36,18 | -0,21% | 1,00 |
| 06.02.2024 | 36,17 | 36,28 | 35,84 | 36,26 | 0,26% | - |
| 05.02.2024 | 36,71 | 36,92 | 35,93 | 36,16 | -1,69% | - |
| 02.02.2024 | 36,73 | 36,97 | 36,50 | 36,78 | 0,26% | 34,00 |
| 01.02.2024 | 36,17 | 36,79 | 36,05 | 36,69 | 1,20% | - |
| 31.01.2024 | 36,34 | 36,50 | 35,93 | 36,25 | -0,45% | 160,00 |
| 30.01.2024 | 36,77 | 36,84 | 36,12 | 36,42 | -1,07% | - |
| 29.01.2024 | 37,16 | 37,20 | 36,55 | 36,81 | -1,09% | 1.000,00 |
| 26.01.2024 | 36,86 | 37,29 | 36,81 | 37,22 | 0,61% | - |
| 25.01.2024 | 36,63 | 37,10 | 36,60 | 36,99 | 1,04% | 190,00 |
| 24.01.2024 | 36,62 | 36,83 | 36,41 | 36,61 | 0,45% | 920,00 |
| 23.01.2024 | 36,29 | 36,61 | 36,10 | 36,45 | 0,72% | - |
| 22.01.2024 | 36,17 | 36,29 | 35,45 | 36,19 | 0,17% | 100,00 |
| 19.01.2024 | 37,05 | 37,19 | 35,64 | 36,13 | -2,56% | 275,00 |
| 18.01.2024 | 36,94 | 37,11 | 36,69 | 37,08 | 0,52% | - |
| 17.01.2024 | 36,68 | 37,08 | 36,58 | 36,89 | -0,19% | - |
| 16.01.2024 | 37,06 | 37,16 | 36,90 | 36,96 | -0,77% | 496,00 |
| 15.01.2024 | 37,22 | 37,27 | 37,07 | 37,24 | 0,23% | 261,00 |
| 12.01.2024 | 37,10 | 37,20 | 36,88 | 37,16 | 0,26% | 11,00 |
| 11.01.2024 | 37,28 | 37,35 | 36,79 | 37,06 | -0,15% | 1,00 |
| 10.01.2024 | 36,85 | 37,14 | 36,54 | 37,12 | 0,43% | 756,00 |
| 09.01.2024 | 37,23 | 37,43 | 36,77 | 36,96 | -0,86% | - |
| 08.01.2024 | 36,59 | 37,30 | 36,44 | 37,28 | 1,15% | 500,00 |
| 05.01.2024 | 37,15 | 37,26 | 36,59 | 36,85 | -1,05% | - |
| 04.01.2024 | 36,21 | 37,41 | 36,21 | 37,24 | 2,87% | 37,00 |
| 03.01.2024 | 36,14 | 36,59 | 35,91 | 36,20 | 0,15% | - |
| 02.01.2024 | 36,79 | 36,98 | 36,08 | 36,15 | -1,50% | 181,00 |
| 29.12.2023 | 36,95 | 36,98 | 36,68 | 36,70 | -0,50% | 8,00 |
| 28.12.2023 | 37,16 | 37,16 | 36,56 | 36,88 | -0,49% | 29,00 |
| 27.12.2023 | 37,04 | 37,21 | 36,88 | 37,06 | 0,32% | 1.460,00 |
| 22.12.2023 | 36,97 | 37,14 | 36,67 | 36,94 | -0,53% | - |
| 21.12.2023 | 36,61 | 37,14 | 36,58 | 37,14 | 1,75% | 55,00 |
| 20.12.2023 | 36,14 | 36,96 | 36,10 | 36,50 | 1,00% | 355,00 |
| 19.12.2023 | 36,06 | 36,48 | 36,00 | 36,14 | 0,22% | - |
| 18.12.2023 | 35,89 | 36,18 | 35,83 | 36,06 | 0,60% | 281,00 |
| 15.12.2023 | 35,82 | 36,06 | 35,71 | 35,84 | 0,10% | 384,00 |
| 14.12.2023 | 35,72 | 36,24 | 35,63 | 35,81 | 0,60% | 52,00 |
| 13.12.2023 | 35,07 | 35,62 | 35,04 | 35,59 | 1,25% | 1.720,00 |
| 12.12.2023 | 35,79 | 35,82 | 34,94 | 35,15 | -1,68% | 250,00 |
| 11.12.2023 | 35,67 | 35,86 | 35,56 | 35,75 | 0,11% | 42,00 |
| 08.12.2023 | 36,07 | 36,19 | 35,41 | 35,71 | -1,49% | 137,00 |