35,980€
-1,26%
Echtzeit-Aktienkurs Huhtamäki Oyj
Bid:
Ask:
Aktienkurse zur Huhtamäki Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 36,02 | 36,50 | 35,56 | 35,95 | -1,34% | - |
| 25.04.2024 | 36,75 | 36,83 | 34,37 | 36,44 | -1,03% | - |
| 24.04.2024 | 36,45 | 36,91 | 36,09 | 36,82 | 1,35% | - |
| 23.04.2024 | 36,09 | 36,38 | 35,76 | 36,33 | 0,69% | - |
| 22.04.2024 | 35,75 | 36,42 | 35,75 | 36,08 | 1,58% | - |
| 19.04.2024 | 35,38 | 35,90 | 35,28 | 35,52 | -0,50% | - |
| 18.04.2024 | 36,04 | 36,09 | 35,27 | 35,70 | -0,36% | - |
| 17.04.2024 | 35,98 | 36,41 | 35,71 | 35,83 | -0,50% | - |
| 16.04.2024 | 36,12 | 36,51 | 35,72 | 36,01 | -0,22% | - |
| 15.04.2024 | 36,18 | 36,78 | 36,06 | 36,09 | 0,33% | - |
| 12.04.2024 | 36,49 | 36,76 | 35,92 | 35,97 | -1,91% | - |
| 11.04.2024 | 36,57 | 36,71 | 36,11 | 36,67 | 0,88% | - |
| 10.04.2024 | 37,83 | 37,89 | 35,87 | 36,35 | -3,40% | - |
| 09.04.2024 | 37,61 | 38,02 | 37,14 | 37,63 | -0,03% | - |
| 08.04.2024 | 38,08 | 38,10 | 37,39 | 37,64 | -1,13% | - |
| 05.04.2024 | 38,53 | 38,93 | 37,53 | 38,07 | -1,25% | - |
| 04.04.2024 | 37,93 | 39,06 | 37,93 | 38,55 | 1,61% | - |
| 03.04.2024 | 37,92 | 38,41 | 37,87 | 37,94 | -0,37% | - |
| 02.04.2024 | 38,67 | 39,04 | 37,98 | 38,08 | -1,55% | - |
| 28.03.2024 | 38,86 | 38,90 | 38,22 | 38,68 | -0,49% | - |
| 27.03.2024 | 38,46 | 39,14 | 38,35 | 38,87 | 1,21% | - |
| 26.03.2024 | 39,09 | 39,09 | 38,22 | 38,41 | -1,56% | - |
| 25.03.2024 | 38,74 | 39,11 | 38,30 | 39,02 | 0,68% | 80,00 |
| 22.03.2024 | 38,88 | 39,18 | 38,62 | 38,75 | -0,15% | - |
| 21.03.2024 | 38,54 | 39,14 | 38,13 | 38,81 | 0,99% | - |
| 20.03.2024 | 37,69 | 38,45 | 37,54 | 38,43 | 2,19% | - |
| 19.03.2024 | 37,40 | 37,96 | 37,24 | 37,61 | 0,03% | - |
| 18.03.2024 | 37,95 | 38,17 | 37,46 | 37,60 | -0,62% | - |
| 15.03.2024 | 37,69 | 38,29 | 37,55 | 37,83 | 0,25% | 235,00 |
| 14.03.2024 | 37,94 | 38,15 | 37,56 | 37,74 | -0,49% | - |
| 13.03.2024 | 37,82 | 38,32 | 37,80 | 37,92 | 0,18% | - |
| 12.03.2024 | 37,76 | 38,04 | 37,54 | 37,85 | 0,53% | - |
| 11.03.2024 | 37,45 | 37,85 | 37,15 | 37,65 | 0,52% | - |
| 08.03.2024 | 37,91 | 37,91 | 37,28 | 37,46 | -1,20% | - |
| 07.03.2024 | 37,47 | 38,09 | 37,41 | 37,91 | 0,89% | - |
| 06.03.2024 | 38,30 | 38,33 | 37,39 | 37,58 | -1,65% | - |
| 05.03.2024 | 36,04 | 38,59 | 36,02 | 38,21 | 4,80% | - |
| 04.03.2024 | 36,82 | 36,82 | 35,86 | 36,46 | -1,05% | - |
| 01.03.2024 | 36,49 | 37,05 | 36,28 | 36,84 | 0,83% | - |
| 29.02.2024 | 36,19 | 36,54 | 35,94 | 36,54 | 1,07% | - |
| 28.02.2024 | 35,84 | 36,21 | 35,45 | 36,15 | 0,79% | - |
| 27.02.2024 | 37,14 | 37,39 | 35,81 | 35,87 | -3,60% | - |
| 26.02.2024 | 36,81 | 37,65 | 36,75 | 37,21 | 0,88% | - |
| 23.02.2024 | 37,22 | 37,41 | 36,72 | 36,88 | -0,95% | - |
| 22.02.2024 | 38,22 | 38,44 | 37,00 | 37,24 | -2,04% | - |
| 21.02.2024 | 38,41 | 38,42 | 37,63 | 38,01 | -0,51% | - |
| 20.02.2024 | 38,38 | 38,41 | 37,75 | 38,21 | -0,57% | - |
| 19.02.2024 | 37,93 | 38,47 | 37,90 | 38,43 | 1,37% | - |
| 16.02.2024 | 37,53 | 38,29 | 37,37 | 37,91 | 1,40% | - |
| 15.02.2024 | 37,50 | 37,68 | 37,08 | 37,38 | -0,23% | - |
| 14.02.2024 | 37,38 | 37,95 | 37,23 | 37,47 | 0,46% | - |
| 13.02.2024 | 38,19 | 38,20 | 37,12 | 37,30 | -2,41% | - |
| 12.02.2024 | 38,47 | 38,53 | 37,89 | 38,22 | 0,38% | - |
| 09.02.2024 | 38,93 | 39,17 | 37,99 | 38,07 | -2,26% | - |
| 08.02.2024 | 36,08 | 39,94 | 36,06 | 38,95 | 8,24% | - |
| 07.02.2024 | 36,08 | 36,38 | 35,83 | 35,99 | -0,32% | - |
| 06.02.2024 | 36,01 | 36,27 | 35,76 | 36,10 | 0,32% | - |
| 05.02.2024 | 36,89 | 37,02 | 35,84 | 35,99 | -2,57% | - |
| 02.02.2024 | 36,89 | 37,06 | 36,41 | 36,94 | 0,23% | - |
| 01.02.2024 | 36,17 | 36,88 | 35,97 | 36,85 | 2,01% | - |
| 31.01.2024 | 36,16 | 36,54 | 35,87 | 36,13 | -0,29% | - |
| 30.01.2024 | 36,59 | 36,92 | 36,04 | 36,23 | -1,06% | - |
| 29.01.2024 | 37,02 | 37,22 | 36,47 | 36,62 | -1,21% | - |
| 26.01.2024 | 37,07 | 37,38 | 36,72 | 37,07 | -0,28% | 120,00 |
| 25.01.2024 | 36,78 | 37,19 | 36,54 | 37,18 | 1,13% | - |
| 24.01.2024 | 36,45 | 36,92 | 36,32 | 36,76 | 1,25% | 100,00 |
| 23.01.2024 | 36,13 | 36,70 | 36,01 | 36,31 | 0,37% | - |
| 22.01.2024 | 35,93 | 36,39 | 35,38 | 36,17 | 0,78% | - |
| 19.01.2024 | 36,86 | 36,87 | 35,68 | 35,89 | -2,64% | - |
| 18.01.2024 | 36,79 | 37,20 | 36,62 | 36,87 | -0,01% | - |
| 17.01.2024 | 36,84 | 37,18 | 36,52 | 36,87 | 0,10% | - |
| 16.01.2024 | 37,20 | 37,25 | 36,76 | 36,84 | -1,44% | - |
| 15.01.2024 | 37,06 | 37,39 | 36,95 | 37,38 | 1,03% | - |
| 12.01.2024 | 37,27 | 37,31 | 36,80 | 37,00 | -0,59% | - |
| 11.01.2024 | 37,11 | 37,24 | 36,77 | 37,22 | 0,74% | - |
| 10.01.2024 | 37,00 | 37,13 | 36,45 | 36,94 | -0,44% | - |
| 09.01.2024 | 37,05 | 37,51 | 36,68 | 37,11 | 0,00% | - |
| 08.01.2024 | 36,91 | 37,18 | 36,35 | 37,11 | 0,13% | - |
| 05.01.2024 | 37,31 | 37,36 | 36,50 | 37,06 | -0,87% | - |
| 04.01.2024 | 36,36 | 37,53 | 36,25 | 37,38 | 3,22% | - |
| 03.01.2024 | 36,30 | 36,68 | 35,85 | 36,22 | -0,25% | - |
| 02.01.2024 | 36,79 | 37,08 | 36,19 | 36,31 | -1,06% | - |
| 29.12.2023 | 36,82 | 37,10 | 36,59 | 36,70 | -0,92% | - |
| 28.12.2023 | 37,15 | 37,22 | 36,48 | 37,04 | -0,11% | - |
| 27.12.2023 | 37,21 | 37,31 | 36,80 | 37,08 | 0,80% | - |
| 22.12.2023 | 36,82 | 37,23 | 36,59 | 36,78 | -0,94% | - |
| 21.12.2023 | 36,79 | 37,21 | 36,59 | 37,13 | 1,28% | - |
| 20.12.2023 | 36,28 | 37,07 | 36,03 | 36,66 | 1,01% | - |
| 19.12.2023 | 35,91 | 36,57 | 35,88 | 36,30 | 0,76% | - |
| 18.12.2023 | 36,04 | 36,28 | 35,82 | 36,02 | 0,07% | - |
| 15.12.2023 | 36,00 | 36,17 | 35,63 | 36,00 | 0,17% | - |
| 14.12.2023 | 35,87 | 36,33 | 35,59 | 35,94 | 0,97% | - |
| 13.12.2023 | 35,23 | 35,70 | 34,55 | 35,59 | 0,79% | - |
| 12.12.2023 | 35,60 | 35,70 | 34,86 | 35,31 | -0,72% | - |
| 11.12.2023 | 35,81 | 35,95 | 35,47 | 35,57 | -0,78% | - |
| 08.12.2023 | 36,09 | 36,29 | 35,33 | 35,85 | -0,67% | - |
| 07.12.2023 | 34,93 | 36,30 | 34,93 | 36,09 | 3,09% | - |
| 06.12.2023 | 35,34 | 35,34 | 35,00 | 35,01 | -0,16% | - |
| 05.12.2023 | 34,91 | 35,35 | 34,73 | 35,06 | 0,00% | - |
| 04.12.2023 | 36,05 | 36,07 | 34,97 | 35,06 | -2,87% | - |