Huhtamaki Oyj HUH1V
OMXHEX · Finnland · Prozessindustrie
€27,08-1,86 (-6,43 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €28,94 | -1,90 % | €29,10 | €29,42 | €28,80 | 273,14K |
| 2026-09-29 | €29,50 | -0,67 % | €29,74 | €29,88 | €29,46 | 272,01K |
| 2026-09-28 | €29,70 | -1,33 % | €30,20 | €30,32 | €29,70 | 277,35K |
| 2026-09-25 | €30,10 | +0,07 % | €30,20 | €30,40 | €30,10 | 163,56K |
| 2026-09-24 | €30,08 | -1,76 % | €30,58 | €30,70 | €30,08 | 248,76K |
| 2026-09-23 | €30,62 | -0,13 % | €30,78 | €30,94 | €30,54 | 151,75K |
| 2026-09-22 | €30,66 | +1,25 % | €30,30 | €30,86 | €30,30 | 185,28K |
| 2026-09-21 | €30,28 | -0,13 % | €30,50 | €30,50 | €30,10 | 168,71K |
| 2026-09-18 | €30,32 | -0,85 % | €30,58 | €30,60 | €30,20 | 391,04K |
| 2026-09-17 | €30,58 | +0,46 % | €30,44 | €30,58 | €30,34 | 181,49K |
| 2026-09-16 | €30,44 | +0,26 % | €30,36 | €30,46 | €30,16 | 126,45K |
| 2026-09-15 | €30,36 | +1,13 % | €29,92 | €30,40 | €29,78 | 232,40K |
| 2026-09-14 | €30,02 | -1,77 % | €30,32 | €30,46 | €29,94 | 297,49K |
| 2026-09-11 | €30,56 | -0,52 % | €30,78 | €30,80 | €30,56 | 145,22K |
| 2026-09-10 | €30,72 | -0,65 % | €30,92 | €30,98 | €30,72 | 127,08K |
| 2026-09-09 | €30,92 | -1,53 % | €31,40 | €31,54 | €30,80 | 134,78K |
| 2026-09-08 | €31,40 | +0,64 % | €31,20 | €31,62 | €31,14 | 195,79K |
| 2026-09-07 | €31,20 | -1,52 % | €31,60 | €31,60 | €31,16 | 171,55K |
| 2026-09-04 | €31,68 | +0,64 % | €31,24 | €31,76 | €31,20 | 134,34K |
| 2026-09-03 | €31,48 | -1,25 % | €31,90 | €31,90 | €31,20 | 231,17K |
| 2026-09-02 | €31,88 | -0,50 % | €32,04 | €32,12 | €31,78 | 137,43K |
| 2026-09-01 | €32,04 | -0,25 % | €32,12 | €32,34 | €31,92 | 144,60K |
| 2026-08-31 | €32,12 | -0,93 % | €32,32 | €32,42 | €32,12 | 398,39K |
| 2026-08-28 | €32,42 | +0,19 % | €32,38 | €32,72 | €32,38 | 131,96K |
| 2026-08-27 | €32,36 | -0,19 % | €32,38 | €32,42 | €32,14 | 117,10K |
| 2026-08-26 | €32,42 | +0,81 % | €32,14 | €32,42 | €31,96 | 242,41K |
| 2026-08-25 | €32,16 | +0,25 % | €32,08 | €32,24 | €31,94 | 157,08K |
| 2026-08-24 | €32,08 | +1,45 % | €31,62 | €32,08 | €31,58 | 240,84K |
| 2026-08-21 | €31,62 | -0,13 % | €31,70 | €31,82 | €31,52 | 156,02K |
| 2026-08-20 | €31,66 | +1,15 % | €31,22 | €31,72 | €31,12 | 232,71K |
| 2026-08-19 | €31,30 | +0,19 % | €31,20 | €31,30 | €30,74 | 283,17K |
| 2026-08-18 | €31,24 | +0,19 % | €31,20 | €31,40 | €31,04 | 188,26K |
| 2026-08-17 | €31,18 | -1,52 % | €31,54 | €31,54 | €31,12 | 168,29K |
| 2026-08-14 | €31,66 | -0,06 % | €31,80 | €31,88 | €31,62 | 165,32K |
| 2026-08-13 | €31,68 | -0,31 % | €31,80 | €31,92 | €31,64 | 163,71K |
| 2026-08-12 | €31,78 | +0,76 % | €31,54 | €31,78 | €31,32 | 232,48K |
| 2026-08-11 | €31,54 | 0,00 % | €31,50 | €31,62 | €31,32 | 152,62K |
| 2026-08-10 | €31,54 | -0,19 % | €31,60 | €31,62 | €31,32 | 202,67K |
| 2026-08-07 | €31,60 | -0,13 % | €31,62 | €31,72 | €31,50 | 220,08K |
| 2026-08-06 | €31,64 | +0,06 % | €31,62 | €31,90 | €31,56 | 245,49K |
| 2026-08-05 | €31,62 | +0,83 % | €31,46 | €31,76 | €31,36 | 269,60K |
| 2026-08-04 | €31,36 | +0,13 % | €31,30 | €31,46 | €31,14 | 230,89K |
| 2026-08-03 | €31,32 | +1,36 % | €30,90 | €31,46 | €30,86 | 260,39K |
| 2026-07-31 | €30,90 | -0,64 % | €31,18 | €31,22 | €30,66 | 431,84K |
| 2026-07-30 | €31,10 | +0,13 % | €31,16 | €31,68 | €31,06 | 295,61K |
| 2026-07-29 | €31,06 | -0,89 % | €31,26 | €31,36 | €30,90 | 310,18K |
| 2026-07-28 | €31,34 | +2,82 % | €30,56 | €31,34 | €30,56 | 475,83K |
| 2026-07-27 | €30,48 | +0,73 % | €30,44 | €30,74 | €30,00 | 321,86K |
| 2026-07-24 | €30,26 | +4,34 % | €29,80 | €30,50 | €29,80 | 619,72K |
| 2026-07-23 | €29,00 | +5,99 % | €29,20 | €29,82 | €29,00 | 941,65K |
| 2026-07-22 | €27,36 | +1,79 % | €26,96 | €27,48 | €26,78 | 310,58K |
| 2026-07-21 | €26,88 | +0,67 % | €26,76 | €26,90 | €26,64 | 225,83K |
| 2026-07-20 | €26,70 | -0,82 % | €26,86 | €27,06 | €26,70 | 314,89K |
| 2026-07-17 | €26,92 | +1,58 % | €26,50 | €27,00 | €26,44 | 243,29K |
| 2026-07-16 | €26,50 | +0,84 % | €26,30 | €26,50 | €26,22 | 154,29K |
| 2026-07-15 | €26,28 | +0,92 % | €26,16 | €26,38 | €25,94 | 201,75K |
| 2026-07-14 | €26,04 | 0,00 % | €26,00 | €26,24 | €25,94 | 170,83K |
| 2026-07-13 | €26,04 | -1,51 % | €25,90 | €26,18 | €25,76 | 239,39K |
| 2026-07-10 | €26,44 | +1,30 % | €26,22 | €26,48 | €26,16 | 351,25K |
| 2026-07-09 | €26,10 | -0,15 % | €26,32 | €26,32 | €25,96 | 231,33K |
| 2026-07-08 | €26,14 | -1,21 % | €26,34 | €26,36 | €25,96 | 303,25K |
| 2026-07-07 | €26,46 | +0,84 % | €26,30 | €26,72 | €26,26 | 197,43K |
| 2026-07-06 | €26,24 | -2,02 % | €26,78 | €26,84 | €26,24 | 227,17K |
| 2026-07-03 | €26,78 | +0,83 % | €26,64 | €26,80 | €26,60 | 170,20K |
| 2026-07-02 | €26,56 | +2,23 % | €26,04 | €26,56 | €26,04 | 296,71K |
| 2026-07-01 | €25,98 | -1,14 % | €26,28 | €26,28 | €25,86 | 312,35K |
| 2026-06-30 | €26,28 | +0,46 % | €26,20 | €26,28 | €26,10 | 257,14K |
| 2026-06-29 | €26,16 | -0,83 % | €26,38 | €26,42 | €26,16 | 204,89K |
| 2026-06-26 | €26,38 | -1,57 % | €26,70 | €26,70 | €26,24 | 264,58K |
| 2026-06-25 | €26,80 | +0,98 % | €26,70 | €26,94 | €26,58 | 204,97K |
| 2026-06-24 | €26,54 | -0,15 % | €26,54 | €26,72 | €26,36 | 385,09K |
| 2026-06-23 | €26,58 | -0,89 % | €26,70 | €26,70 | €26,42 | 194,63K |
| 2026-06-22 | €26,82 | -1,03 % | €27,10 | €27,10 | €26,32 | 287,03K |
| 2026-06-18 | €27,10 | 0,00 % | €27,04 | €27,10 | €26,58 | 130,33K |
| 2026-06-17 | €27,10 | -0,37 % | €27,34 | €27,40 | €27,04 | 127,97K |
| 2026-06-16 | €27,20 | +0,07 % | €27,36 | €27,36 | €26,90 | 103,60K |
| 2026-06-15 | €27,18 | +1,72 % | €27,22 | €27,64 | €27,14 | 142,12K |
| 2026-06-12 | €26,72 | +1,52 % | €26,60 | €26,92 | €26,60 | 192,95K |
| 2026-06-11 | €26,32 | -1,20 % | €26,40 | €26,56 | €26,24 | 112,31K |
| 2026-06-10 | €26,64 | -1,11 % | €26,80 | €27,00 | €26,40 | 133,41K |
| 2026-06-09 | €26,94 | +0,60 % | €26,60 | €27,02 | €26,60 | 77,70K |
| 2026-06-08 | €26,78 | -0,37 % | €26,74 | €26,80 | €26,48 | 123,80K |
| 2026-06-05 | €26,88 | +0,52 % | €26,74 | €27,02 | €26,72 | 87,76K |
| 2026-06-04 | €26,74 | -0,07 % | €26,74 | €26,98 | €26,72 | 93,08K |
| 2026-06-03 | €26,76 | -0,96 % | €27,00 | €27,00 | €26,60 | 165,18K |
| 2026-06-02 | €27,02 | +1,12 % | €26,86 | €27,08 | €26,78 | 94,69K |
| 2026-06-01 | €26,72 | -2,55 % | €27,40 | €27,40 | €26,72 | 189,68K |
| 2026-05-29 | €27,42 | -0,80 % | €27,58 | €27,80 | €27,36 | 140,41K |
| 2026-05-28 | €27,64 | +1,10 % | €27,30 | €27,68 | €27,18 | 157,81K |
| 2026-05-27 | €27,34 | +1,18 % | €27,12 | €27,60 | €27,12 | 97,03K |