6,555€
-2,60%
Echtzeit-Aktienkurs Sanoma Oyj
Bid:
Ask:
Aktienkurse zur Sanoma Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 6,62 | 6,67 | 6,47 | 6,56 | -2,60% | - |
| 13.09.2024 | 6,56 | 6,74 | 6,56 | 6,73 | 2,28% | 19.009,00 |
| 12.09.2024 | 6,60 | 6,66 | 6,58 | 6,58 | -0,15% | 48.455,00 |
| 11.09.2024 | 6,60 | 6,66 | 6,54 | 6,59 | 0,30% | 44.050,00 |
| 10.09.2024 | 6,64 | 6,65 | 6,52 | 6,57 | -0,76% | 31.879,00 |
| 09.09.2024 | 6,59 | 6,66 | 6,56 | 6,62 | 1,22% | 17.238,00 |
| 06.09.2024 | 6,77 | 6,77 | 6,54 | 6,54 | -2,39% | 41.195,00 |
| 05.09.2024 | 6,57 | 6,76 | 6,57 | 6,70 | 1,06% | 22.505,00 |
| 04.09.2024 | 6,55 | 6,64 | 6,53 | 6,63 | 0,30% | 49.676,00 |
| 03.09.2024 | 6,68 | 6,72 | 6,60 | 6,61 | -1,05% | 49.413,00 |
| 02.09.2024 | 6,73 | 6,77 | 6,66 | 6,68 | -0,74% | 53.327,00 |
| 30.08.2024 | 6,76 | 6,83 | 6,72 | 6,73 | 0,60% | 70.531,00 |
| 29.08.2024 | 6,78 | 6,80 | 6,68 | 6,69 | -0,74% | 31.399,00 |
| 28.08.2024 | 6,80 | 6,82 | 6,68 | 6,74 | -0,74% | 106.645,00 |
| 27.08.2024 | 6,94 | 6,95 | 6,79 | 6,79 | -2,30% | 42.440,00 |
| 26.08.2024 | 6,97 | 7,02 | 6,95 | 6,95 | -0,43% | 13.081,00 |
| 23.08.2024 | 6,95 | 7,05 | 6,94 | 6,98 | 0,58% | 21.157,00 |
| 22.08.2024 | 6,82 | 6,95 | 6,81 | 6,94 | 1,31% | 17.907,00 |
| 21.08.2024 | 6,76 | 6,87 | 6,76 | 6,85 | 1,18% | 11.503,00 |
| 20.08.2024 | 6,87 | 6,88 | 6,67 | 6,77 | -1,46% | 49.802,00 |
| 19.08.2024 | 6,90 | 6,92 | 6,86 | 6,87 | -1,15% | 13.929,00 |
| 16.08.2024 | 6,87 | 7,00 | 6,81 | 6,95 | 0,87% | 20.578,00 |
| 15.08.2024 | 6,78 | 6,95 | 6,78 | 6,89 | 0,88% | 33.954,00 |
| 14.08.2024 | 6,75 | 6,85 | 6,75 | 6,83 | 1,19% | 19.897,00 |
| 13.08.2024 | 6,77 | 6,78 | 6,70 | 6,75 | 0,00% | 11.623,00 |
| 12.08.2024 | 6,78 | 6,80 | 6,70 | 6,75 | -0,44% | 12.939,00 |
| 09.08.2024 | 6,77 | 6,87 | 6,77 | 6,78 | -0,29% | 14.441,00 |
| 08.08.2024 | 6,84 | 6,87 | 6,73 | 6,80 | -0,58% | 13.407,00 |
| 07.08.2024 | 6,91 | 6,91 | 6,77 | 6,84 | 0,59% | 26.144,00 |
| 06.08.2024 | 6,69 | 6,83 | 6,69 | 6,80 | 2,56% | 24.235,00 |
| 05.08.2024 | 6,69 | 6,73 | 6,55 | 6,63 | -1,92% | 104.329,00 |
| 02.08.2024 | 6,81 | 6,83 | 6,67 | 6,76 | -0,29% | 33.077,00 |
| 01.08.2024 | 6,81 | 6,94 | 6,78 | 6,78 | -0,73% | 14.864,00 |
| 31.07.2024 | 6,96 | 7,00 | 6,83 | 6,83 | -1,87% | 15.132,00 |
| 30.07.2024 | 6,94 | 7,08 | 6,90 | 6,96 | -0,57% | 50.231,00 |
| 29.07.2024 | 6,72 | 7,02 | 6,72 | 7,00 | 3,70% | 79.993,00 |
| 26.07.2024 | 6,87 | 6,88 | 6,71 | 6,75 | -1,46% | 14.019,00 |
| 25.07.2024 | 6,80 | 6,98 | 6,70 | 6,85 | 1,63% | 75.363,00 |
| 24.07.2024 | 6,86 | 6,90 | 6,57 | 6,74 | 4,50% | 110.776,00 |
| 23.07.2024 | 6,45 | 6,48 | 6,39 | 6,45 | 1,10% | 14.098,00 |
| 22.07.2024 | 6,44 | 6,45 | 6,38 | 6,38 | -0,93% | 31.852,00 |
| 19.07.2024 | 6,44 | 6,53 | 6,44 | 6,44 | 0,00% | 29.306,00 |
| 18.07.2024 | 6,41 | 6,50 | 6,39 | 6,44 | 0,31% | 15.397,00 |
| 17.07.2024 | 6,43 | 6,45 | 6,37 | 6,42 | -0,77% | 14.551,00 |
| 16.07.2024 | 6,50 | 6,51 | 6,43 | 6,47 | -0,15% | 9.738,00 |
| 15.07.2024 | 6,51 | 6,53 | 6,46 | 6,48 | -0,31% | 22.700,00 |
| 12.07.2024 | 6,38 | 6,53 | 6,38 | 6,50 | 1,40% | 34.718,00 |
| 11.07.2024 | 6,30 | 6,45 | 6,29 | 6,41 | 1,26% | 27.025,00 |
| 10.07.2024 | 6,37 | 6,41 | 6,31 | 6,33 | -0,47% | 26.130,00 |
| 09.07.2024 | 6,39 | 6,41 | 6,35 | 6,36 | 0,32% | 24.473,00 |
| 08.07.2024 | 6,47 | 6,54 | 6,34 | 6,34 | -1,86% | 83.908,00 |
| 05.07.2024 | 6,50 | 6,54 | 6,43 | 6,46 | -0,77% | 24.061,00 |
| 04.07.2024 | 6,51 | 6,52 | 6,46 | 6,51 | 0,93% | 16.821,00 |
| 03.07.2024 | 6,44 | 6,51 | 6,41 | 6,45 | 0,16% | 33.615,00 |
| 02.07.2024 | 6,51 | 6,56 | 6,42 | 6,44 | -0,46% | 16.484,00 |
| 01.07.2024 | 6,51 | 6,58 | 6,47 | 6,47 | -0,31% | 20.782,00 |
| 28.06.2024 | 6,52 | 6,52 | 6,42 | 6,49 | -0,15% | 31.053,00 |
| 27.06.2024 | 6,46 | 6,52 | 6,41 | 6,50 | 0,15% | 66.645,00 |
| 26.06.2024 | 6,51 | 6,56 | 6,45 | 6,49 | -0,15% | 34.077,00 |
| 25.06.2024 | 6,63 | 6,66 | 6,49 | 6,50 | -1,96% | 36.334,00 |
| 24.06.2024 | 6,66 | 6,68 | 6,59 | 6,63 | -0,38% | 27.229,00 |
| 21.06.2024 | 6,52 | 6,67 | 6,50 | 6,66 | 0,08% | - |
| 20.06.2024 | 6,49 | 6,65 | 6,47 | 6,65 | 2,15% | 105.036,00 |
| 19.06.2024 | 6,74 | 6,75 | 6,47 | 6,51 | -3,13% | 49.330,00 |
| 18.06.2024 | 6,64 | 6,79 | 6,57 | 6,72 | 2,44% | 37.542,00 |
| 17.06.2024 | 6,51 | 6,61 | 6,50 | 6,56 | 1,08% | 34.666,00 |
| 14.06.2024 | 6,64 | 6,64 | 6,40 | 6,49 | -1,37% | 76.967,00 |
| 13.06.2024 | 6,65 | 6,69 | 6,54 | 6,58 | -0,90% | 69.503,00 |
| 12.06.2024 | 6,72 | 6,77 | 6,64 | 6,64 | -0,90% | 118.773,00 |
| 11.06.2024 | 6,97 | 6,97 | 6,70 | 6,70 | -3,46% | 57.412,00 |
| 10.06.2024 | 6,97 | 6,97 | 6,86 | 6,94 | -0,57% | 28.638,00 |
| 07.06.2024 | 7,17 | 7,17 | 6,98 | 6,98 | -1,27% | 36.327,00 |
| 06.06.2024 | 7,06 | 7,09 | 7,01 | 7,07 | 0,43% | 15.528,00 |
| 05.06.2024 | 7,26 | 7,26 | 7,03 | 7,04 | -2,49% | 28.620,00 |
| 04.06.2024 | 7,49 | 7,49 | 7,21 | 7,22 | -2,70% | 22.786,00 |
| 03.06.2024 | 7,50 | 7,67 | 7,31 | 7,42 | -1,07% | 61.439,00 |
| 31.05.2024 | 7,07 | 7,58 | 7,07 | 7,50 | 3,88% | 264.649,00 |
| 30.05.2024 | 6,94 | 7,35 | 6,94 | 7,22 | 3,74% | 98.673,00 |
| 29.05.2024 | 7,03 | 7,20 | 6,96 | 6,96 | -1,14% | 65.014,00 |
| 28.05.2024 | 6,93 | 7,20 | 6,90 | 7,04 | 1,59% | 62.466,00 |
| 27.05.2024 | 6,83 | 6,95 | 6,77 | 6,93 | 2,51% | 16.101,00 |
| 24.05.2024 | 6,81 | 6,82 | 6,75 | 6,76 | -0,88% | 31.320,00 |
| 23.05.2024 | 6,89 | 6,93 | 6,79 | 6,82 | -1,02% | 22.515,00 |
| 22.05.2024 | 6,68 | 6,96 | 6,68 | 6,89 | 1,77% | 40.352,00 |
| 21.05.2024 | 6,90 | 6,91 | 6,77 | 6,77 | -1,88% | 28.653,00 |
| 20.05.2024 | 6,66 | 6,96 | 6,66 | 6,90 | 4,55% | 55.865,00 |
| 17.05.2024 | 6,54 | 6,66 | 6,54 | 6,60 | 0,15% | 36.806,00 |
| 16.05.2024 | 6,51 | 6,59 | 6,49 | 6,59 | 1,23% | 31.307,00 |
| 15.05.2024 | 6,51 | 6,60 | 6,48 | 6,51 | -0,31% | 49.496,00 |
| 14.05.2024 | 6,64 | 6,66 | 6,51 | 6,53 | -0,91% | 47.230,00 |
| 13.05.2024 | 6,61 | 6,70 | 6,58 | 6,59 | -0,30% | 48.227,00 |
| 10.05.2024 | 6,73 | 6,85 | 6,60 | 6,61 | -0,75% | 81.589,00 |
| 08.05.2024 | 6,83 | 7,00 | 6,66 | 6,66 | -1,33% | 28.900,00 |
| 07.05.2024 | 6,80 | 6,82 | 6,69 | 6,75 | -0,30% | 34.167,00 |
| 06.05.2024 | 6,81 | 6,88 | 6,76 | 6,77 | -0,44% | 20.462,00 |
| 03.05.2024 | 6,73 | 6,87 | 6,73 | 6,80 | 1,04% | 18.089,00 |
| 02.05.2024 | 6,82 | 6,82 | 6,71 | 6,73 | -1,32% | 20.860,00 |
| 30.04.2024 | 6,56 | 6,84 | 6,56 | 6,82 | 0,44% | 8.510,00 |
| 29.04.2024 | 6,77 | 6,87 | 6,71 | 6,79 | 0,00% | 33.515,00 |
| 26.04.2024 | 6,67 | 6,87 | 6,67 | 6,79 | 3,03% | 16.632,00 |