36,150€
-0,17%
Echtzeit-Aktienkurs HUHTAMAEKI OYJ
Bid:
Ask:
Aktienkurse zur HUHTAMAEKI OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 36,21 | 36,33 | 35,81 | 36,15 | -0,17% | - |
| 22.04.2024 | 35,74 | 36,34 | 35,74 | 36,21 | 1,51% | - |
| 19.04.2024 | 35,51 | 35,83 | 35,07 | 35,67 | 0,45% | - |
| 18.04.2024 | 35,62 | 35,91 | 35,36 | 35,51 | -0,31% | - |
| 17.04.2024 | 35,97 | 36,30 | 35,54 | 35,62 | -1,03% | - |
| 16.04.2024 | 36,08 | 36,40 | 35,78 | 35,99 | -0,19% | - |
| 15.04.2024 | 36,08 | 36,67 | 36,05 | 36,06 | 0,00% | - |
| 12.04.2024 | 36,64 | 36,78 | 36,02 | 36,06 | -1,58% | - |
| 11.04.2024 | 36,36 | 36,68 | 36,15 | 36,64 | 0,83% | - |
| 10.04.2024 | 37,80 | 37,82 | 35,94 | 36,34 | -3,81% | 199,00 |
| 09.04.2024 | 37,40 | 37,92 | 37,21 | 37,78 | 1,02% | - |
| 08.04.2024 | 37,88 | 37,93 | 37,40 | 37,40 | -1,27% | - |
| 05.04.2024 | 38,30 | 38,82 | 37,62 | 37,88 | -1,04% | - |
| 04.04.2024 | 38,14 | 38,96 | 38,03 | 38,28 | 0,42% | - |
| 03.04.2024 | 38,20 | 38,32 | 37,97 | 38,12 | -0,21% | - |
| 02.04.2024 | 38,84 | 38,95 | 38,08 | 38,20 | -1,64% | - |
| 28.03.2024 | 39,03 | 39,03 | 38,31 | 38,84 | -0,49% | - |
| 27.03.2024 | 38,44 | 39,06 | 38,24 | 39,03 | 1,59% | - |
| 26.03.2024 | 38,88 | 38,98 | 38,31 | 38,42 | -1,18% | - |
| 25.03.2024 | 38,88 | 39,00 | 38,39 | 38,88 | -0,05% | - |
| 22.03.2024 | 38,95 | 39,08 | 38,71 | 38,90 | -0,13% | - |
| 21.03.2024 | 38,62 | 39,04 | 38,35 | 38,95 | 0,85% | - |
| 20.03.2024 | 37,75 | 38,62 | 37,61 | 38,62 | 2,30% | - |
| 19.03.2024 | 37,60 | 37,88 | 37,31 | 37,75 | 0,40% | - |
| 18.03.2024 | 38,04 | 38,07 | 37,57 | 37,60 | -1,10% | - |
| 15.03.2024 | 37,72 | 38,19 | 37,68 | 38,02 | 0,78% | 14,00 |
| 14.03.2024 | 38,10 | 38,15 | 37,60 | 37,72 | -0,98% | - |
| 13.03.2024 | 38,01 | 38,22 | 37,89 | 38,10 | 0,24% | 26,00 |
| 12.03.2024 | 37,81 | 38,03 | 37,63 | 38,01 | 0,52% | - |
| 11.03.2024 | 37,30 | 37,83 | 37,16 | 37,81 | 1,38% | - |
| 08.03.2024 | 37,72 | 37,76 | 37,27 | 37,30 | -1,13% | - |
| 07.03.2024 | 37,57 | 38,00 | 37,35 | 37,72 | 0,40% | - |
| 06.03.2024 | 38,03 | 38,23 | 37,52 | 37,57 | -1,26% | - |
| 05.03.2024 | 36,48 | 38,51 | 36,42 | 38,05 | 4,38% | 300,00 |
| 04.03.2024 | 36,70 | 36,71 | 35,94 | 36,46 | -0,61% | - |
| 01.03.2024 | 36,46 | 36,97 | 36,38 | 36,68 | 0,71% | - |
| 29.02.2024 | 36,02 | 36,43 | 36,02 | 36,42 | 1,22% | - |
| 28.02.2024 | 35,99 | 36,12 | 35,52 | 35,98 | -0,11% | 3,00 |
| 27.02.2024 | 37,36 | 37,38 | 35,87 | 36,02 | -3,57% | - |
| 26.02.2024 | 37,03 | 37,56 | 36,82 | 37,36 | 0,92% | - |
| 23.02.2024 | 37,23 | 37,31 | 36,81 | 37,02 | -0,56% | 95,00 |
| 22.02.2024 | 38,12 | 38,45 | 37,09 | 37,23 | -2,39% | - |
| 21.02.2024 | 38,18 | 38,30 | 37,71 | 38,14 | -0,12% | - |
| 20.02.2024 | 38,17 | 38,31 | 37,83 | 38,18 | -0,13% | - |
| 19.02.2024 | 38,02 | 38,37 | 38,02 | 38,23 | 0,57% | 36,00 |
| 16.02.2024 | 37,53 | 38,20 | 37,44 | 38,02 | 1,24% | - |
| 15.02.2024 | 37,58 | 37,72 | 37,17 | 37,55 | -0,13% | - |
| 14.02.2024 | 37,29 | 37,86 | 37,29 | 37,60 | 0,90% | - |
| 13.02.2024 | 38,01 | 38,06 | 37,17 | 37,27 | -1,91% | - |
| 12.02.2024 | 38,28 | 38,36 | 37,97 | 37,99 | -0,74% | - |
| 09.02.2024 | 38,75 | 39,07 | 38,06 | 38,28 | -1,21% | - |
| 08.02.2024 | 36,16 | 39,84 | 36,14 | 38,75 | 7,16% | - |
| 07.02.2024 | 36,22 | 36,29 | 35,89 | 36,16 | -0,18% | - |
| 06.02.2024 | 36,16 | 36,27 | 35,84 | 36,22 | 0,22% | - |
| 05.02.2024 | 36,76 | 36,92 | 35,93 | 36,14 | -1,58% | - |
| 02.02.2024 | 36,68 | 36,97 | 36,50 | 36,72 | -0,08% | - |
| 01.02.2024 | 36,24 | 36,79 | 36,05 | 36,75 | 1,41% | - |
| 31.01.2024 | 36,39 | 36,49 | 35,93 | 36,24 | -0,36% | - |
| 30.01.2024 | 36,78 | 36,82 | 36,12 | 36,37 | -1,11% | - |
| 29.01.2024 | 37,15 | 37,19 | 36,55 | 36,78 | -1,06% | - |
| 26.01.2024 | 36,98 | 37,29 | 36,81 | 37,18 | 0,53% | - |
| 25.01.2024 | 36,58 | 37,09 | 36,58 | 36,98 | 1,04% | 110,00 |
| 24.01.2024 | 36,44 | 36,83 | 36,41 | 36,60 | 0,41% | - |
| 23.01.2024 | 36,18 | 36,61 | 36,10 | 36,45 | 0,80% | - |
| 22.01.2024 | 36,17 | 36,29 | 35,48 | 36,16 | 0,17% | - |
| 19.01.2024 | 37,03 | 37,17 | 35,64 | 36,10 | -2,55% | 100,00 |
| 18.01.2024 | 36,87 | 37,11 | 36,69 | 37,05 | 0,49% | 11,00 |
| 17.01.2024 | 36,81 | 37,08 | 36,58 | 36,87 | -0,24% | - |
| 16.01.2024 | 37,22 | 37,22 | 36,90 | 36,96 | -0,71% | - |
| 15.01.2024 | 37,19 | 37,26 | 37,07 | 37,22 | 0,30% | - |
| 12.01.2024 | 37,04 | 37,20 | 36,88 | 37,11 | 0,26% | - |
| 11.01.2024 | 37,08 | 37,35 | 36,80 | 37,02 | -0,18% | - |
| 10.01.2024 | 36,94 | 37,14 | 36,54 | 37,08 | 0,38% | - |
| 09.01.2024 | 37,25 | 37,43 | 36,77 | 36,94 | -0,79% | - |
| 08.01.2024 | 36,85 | 37,28 | 36,44 | 37,24 | 1,04% | - |
| 05.01.2024 | 37,18 | 37,26 | 36,59 | 36,85 | -0,97% | - |
| 04.01.2024 | 36,20 | 37,41 | 36,18 | 37,21 | 2,80% | - |
| 03.01.2024 | 36,13 | 36,57 | 35,96 | 36,20 | 0,15% | - |
| 02.01.2024 | 36,72 | 36,99 | 36,10 | 36,14 | -1,40% | 2,00 |
| 29.12.2023 | 36,88 | 36,98 | 36,66 | 36,66 | -0,60% | - |
| 28.12.2023 | 37,08 | 37,15 | 36,57 | 36,88 | -0,45% | - |
| 27.12.2023 | 36,99 | 37,21 | 36,89 | 37,04 | 0,35% | - |
| 22.12.2023 | 37,07 | 37,12 | 36,67 | 36,91 | -0,43% | - |
| 21.12.2023 | 36,43 | 37,10 | 36,43 | 37,07 | 1,76% | - |
| 20.12.2023 | 36,15 | 36,95 | 36,11 | 36,43 | 0,83% | 540,00 |
| 19.12.2023 | 36,05 | 36,48 | 36,00 | 36,13 | 0,28% | - |
| 18.12.2023 | 35,87 | 36,18 | 35,83 | 36,03 | 0,46% | - |
| 15.12.2023 | 35,84 | 36,06 | 35,71 | 35,87 | 0,24% | - |
| 14.12.2023 | 35,62 | 36,24 | 35,62 | 35,78 | 0,45% | - |
| 13.12.2023 | 35,15 | 35,64 | 34,80 | 35,62 | 1,35% | - |
| 12.12.2023 | 35,75 | 35,79 | 34,94 | 35,15 | -1,58% | - |
| 11.12.2023 | 35,68 | 35,86 | 35,56 | 35,71 | 0,10% | - |
| 08.12.2023 | 36,22 | 36,24 | 35,41 | 35,68 | -1,45% | - |
| 07.12.2023 | 35,22 | 36,25 | 35,15 | 36,20 | 2,80% | - |
| 06.12.2023 | 35,11 | 35,43 | 35,11 | 35,22 | 0,31% | - |
| 05.12.2023 | 35,19 | 35,26 | 34,81 | 35,11 | -0,17% | - |
| 04.12.2023 | 35,94 | 35,94 | 35,05 | 35,17 | -2,20% | 100,00 |
| 01.12.2023 | 35,68 | 35,99 | 35,52 | 35,96 | 0,93% | - |
| 30.11.2023 | 35,03 | 35,77 | 35,03 | 35,63 | 1,67% | 2,00 |
| 29.11.2023 | 34,84 | 35,19 | 34,76 | 35,04 | 0,59% | - |