36,960€
0,22%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 36,91 | 37,07 | 36,68 | 36,94 | 0,16% | - |
| 06.05.2024 | 36,88 | 36,88 | 36,88 | 36,88 | 2,05% | - |
| 03.05.2024 | 36,14 | 36,14 | 36,14 | 36,14 | 1,12% | - |
| 02.05.2024 | 35,74 | 35,74 | 35,74 | 35,74 | -1,05% | - |
| 30.04.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -0,06% | - |
| 29.04.2024 | 36,14 | 36,14 | 36,14 | 36,14 | 1,01% | - |
| 26.04.2024 | 35,78 | 35,78 | 35,78 | 35,78 | -1,65% | - |
| 25.04.2024 | 36,38 | 36,38 | 36,38 | 36,38 | 0,44% | - |
| 24.04.2024 | 36,22 | 36,22 | 36,22 | 36,22 | 0,17% | - |
| 23.04.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 0,78% | - |
| 22.04.2024 | 35,88 | 35,88 | 35,88 | 35,88 | 2,11% | - |
| 19.04.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -1,84% | - |
| 18.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,17% | - |
| 17.04.2024 | 35,74 | 35,74 | 35,74 | 35,74 | -0,45% | - |
| 16.04.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -1,10% | - |
| 15.04.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -1,04% | - |
| 12.04.2024 | 36,68 | 36,68 | 36,68 | 36,68 | 0,94% | - |
| 11.04.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -3,56% | - |
| 10.04.2024 | 37,68 | 37,68 | 37,68 | 37,68 | 0,91% | - |
| 09.04.2024 | 37,34 | 37,34 | 37,34 | 37,34 | -1,43% | - |
| 08.04.2024 | 37,88 | 37,88 | 37,88 | 37,88 | -1,15% | - |
| 05.04.2024 | 38,32 | 38,32 | 38,32 | 38,32 | 0,68% | - |
| 04.04.2024 | 38,06 | 38,06 | 38,06 | 38,06 | 0,05% | - |
| 03.04.2024 | 38,04 | 38,04 | 38,04 | 38,04 | -1,76% | - |
| 02.04.2024 | 38,72 | 38,72 | 38,72 | 38,72 | -0,44% | - |
| 28.03.2024 | 38,89 | 38,89 | 38,89 | 38,89 | 1,28% | - |
| 27.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,34% | - |
| 26.03.2024 | 38,92 | 38,92 | 38,92 | 38,92 | 1,04% | - |
| 25.03.2024 | 38,90 | 38,90 | 38,52 | 38,52 | -0,64% | 35,00 |
| 22.03.2024 | 38,77 | 38,77 | 38,77 | 38,77 | 0,26% | - |
| 21.03.2024 | 38,67 | 38,67 | 38,67 | 38,67 | 2,79% | - |
| 20.03.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 0,24% | - |
| 19.03.2024 | 37,53 | 37,53 | 37,53 | 37,53 | -1,21% | - |
| 18.03.2024 | 37,99 | 37,99 | 37,99 | 37,99 | 0,82% | - |
| 15.03.2024 | 37,68 | 37,68 | 37,68 | 37,68 | -0,84% | - |
| 14.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,18% | - |
| 13.03.2024 | 37,93 | 37,93 | 37,93 | 37,93 | 0,13% | - |
| 12.03.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 1,77% | - |
| 11.03.2024 | 37,22 | 37,22 | 37,22 | 37,22 | -1,14% | - |
| 08.03.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 0,80% | - |
| 07.03.2024 | 37,35 | 37,35 | 37,35 | 37,35 | -1,92% | - |
| 06.03.2024 | 38,08 | 38,08 | 38,08 | 38,08 | 5,22% | - |
| 05.03.2024 | 36,19 | 36,19 | 36,19 | 36,19 | -0,77% | - |
| 04.03.2024 | 36,62 | 36,62 | 36,46 | 36,47 | 0,14% | 300,00 |
| 01.03.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 1,14% | - |
| 29.02.2024 | 36,01 | 36,01 | 36,01 | 36,01 | 0,28% | - |
| 28.02.2024 | 35,91 | 35,91 | 35,91 | 35,91 | -3,55% | - |
| 27.02.2024 | 37,23 | 37,23 | 37,23 | 37,23 | 0,92% | - |
| 26.02.2024 | 36,89 | 36,89 | 36,89 | 36,89 | -0,65% | - |
| 23.02.2024 | 37,13 | 37,13 | 37,13 | 37,13 | -2,93% | - |
| 22.02.2024 | 38,25 | 38,25 | 38,25 | 38,25 | 0,10% | - |
| 21.02.2024 | 38,21 | 38,21 | 38,21 | 38,21 | 0,18% | - |
| 20.02.2024 | 38,14 | 38,14 | 38,14 | 38,14 | 0,39% | - |
| 19.02.2024 | 37,99 | 37,99 | 37,99 | 37,99 | 0,34% | - |
| 16.02.2024 | 37,86 | 37,86 | 37,86 | 37,86 | 0,66% | - |
| 15.02.2024 | 37,61 | 37,61 | 37,61 | 37,61 | 0,75% | - |
| 14.02.2024 | 37,33 | 37,33 | 37,33 | 37,33 | -1,58% | - |
| 13.02.2024 | 37,93 | 37,93 | 37,93 | 37,93 | -0,52% | - |
| 12.02.2024 | 38,28 | 38,28 | 38,13 | 38,13 | -1,57% | 20,00 |
| 09.02.2024 | 38,74 | 38,74 | 38,74 | 38,74 | -0,67% | - |
| 08.02.2024 | 36,60 | 39,09 | 36,60 | 39,00 | 8,36% | 602,00 |
| 07.02.2024 | 36,16 | 36,16 | 35,99 | 35,99 | -0,47% | 20,00 |
| 06.02.2024 | 36,16 | 36,16 | 36,16 | 36,16 | -1,39% | - |
| 05.02.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -0,03% | - |
| 02.02.2024 | 36,68 | 36,68 | 36,68 | 36,68 | 1,69% | - |
| 01.02.2024 | 36,07 | 36,07 | 36,07 | 36,07 | -0,80% | - |
| 31.01.2024 | 36,30 | 36,36 | 36,30 | 36,36 | -0,87% | 175,00 |
| 30.01.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -1,08% | - |
| 29.01.2024 | 37,08 | 37,08 | 37,08 | 37,08 | 0,57% | - |
| 26.01.2024 | 36,87 | 36,87 | 36,87 | 36,87 | 0,33% | - |
| 25.01.2024 | 36,59 | 36,75 | 36,59 | 36,75 | 0,44% | 6,00 |
| 24.01.2024 | 36,59 | 36,59 | 36,59 | 36,59 | 1,39% | - |
| 23.01.2024 | 36,23 | 36,23 | 36,09 | 36,09 | 0,39% | 706,00 |
| 22.01.2024 | 35,95 | 35,95 | 35,95 | 35,95 | -2,71% | - |
| 19.01.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 0,08% | - |
| 18.01.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -0,35% | - |
| 17.01.2024 | 36,58 | 37,05 | 36,58 | 37,05 | 0,14% | 20,00 |
| 16.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,43% | - |
| 15.01.2024 | 37,16 | 37,16 | 37,16 | 37,16 | 0,35% | - |
| 12.01.2024 | 37,03 | 37,03 | 37,03 | 37,03 | -0,51% | - |
| 11.01.2024 | 37,22 | 37,22 | 37,22 | 37,22 | 1,06% | - |
| 10.01.2024 | 36,83 | 36,83 | 36,83 | 36,83 | -0,78% | - |
| 09.01.2024 | 37,12 | 37,12 | 37,12 | 37,12 | 1,28% | - |
| 08.01.2024 | 36,65 | 36,65 | 36,65 | 36,65 | -1,27% | - |
| 05.01.2024 | 37,12 | 37,12 | 37,12 | 37,12 | 2,48% | - |
| 04.01.2024 | 36,22 | 36,22 | 36,22 | 36,22 | 0,28% | - |
| 03.01.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -2,03% | - |
| 02.01.2024 | 36,87 | 36,87 | 36,87 | 36,87 | -0,05% | - |
| 29.12.2023 | 36,89 | 36,89 | 36,89 | 36,89 | -0,54% | - |
| 28.12.2023 | 37,09 | 37,09 | 37,09 | 37,09 | 0,03% | - |
| 27.12.2023 | 36,98 | 37,10 | 36,98 | 37,08 | 0,49% | 1.500,00 |
| 22.12.2023 | 36,90 | 36,90 | 36,90 | 36,90 | 0,93% | - |
| 21.12.2023 | 36,56 | 36,56 | 36,56 | 36,56 | 1,25% | - |
| 20.12.2023 | 36,11 | 36,11 | 36,11 | 36,11 | 0,36% | - |
| 19.12.2023 | 35,98 | 35,98 | 35,98 | 35,98 | 0,00% | - |
| 18.12.2023 | 35,81 | 35,98 | 35,81 | 35,98 | 0,39% | 10,00 |
| 15.12.2023 | 35,80 | 36,20 | 35,80 | 35,84 | 0,53% | 23,00 |
| 14.12.2023 | 35,65 | 35,65 | 35,65 | 35,65 | 1,05% | - |
| 13.12.2023 | 35,02 | 35,28 | 35,02 | 35,28 | -1,23% | 65,00 |
| 12.12.2023 | 35,72 | 35,72 | 35,72 | 35,72 | 0,28% | - |