7,705€
0,85%
Echtzeit-Aktienkurs Sanoma Oyj
Bid:
Ask:
Aktienkurse zur Sanoma Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,55 | 7,74 | 7,54 | 7,74 | 1,31% | 90.446,00 |
| 19.12.2024 | 7,58 | 7,64 | 7,52 | 7,64 | 0,66% | 43.216,00 |
| 18.12.2024 | 7,40 | 7,62 | 7,40 | 7,59 | 1,47% | 53.673,00 |
| 17.12.2024 | 7,46 | 7,53 | 7,36 | 7,48 | 0,13% | 44.314,00 |
| 16.12.2024 | 7,58 | 7,58 | 7,38 | 7,47 | -1,45% | 60.878,00 |
| 13.12.2024 | 7,55 | 7,63 | 7,49 | 7,58 | 0,00% | 73.878,00 |
| 12.12.2024 | 7,35 | 7,58 | 7,35 | 7,58 | 2,99% | 114.917,00 |
| 11.12.2024 | 7,26 | 7,41 | 7,25 | 7,36 | 1,38% | 642.875,00 |
| 10.12.2024 | 7,35 | 7,40 | 7,23 | 7,26 | -1,22% | 35.891,00 |
| 09.12.2024 | 7,17 | 7,43 | 7,17 | 7,35 | 1,31% | 56.679,00 |
| 06.12.2024 | 7,26 | 7,26 | 7,25 | 7,26 | 0,21% | - |
| 05.12.2024 | 7,12 | 7,25 | 7,10 | 7,24 | 1,54% | 40.866,00 |
| 04.12.2024 | 7,25 | 7,29 | 7,13 | 7,13 | -1,52% | 53.877,00 |
| 03.12.2024 | 6,95 | 7,24 | 6,95 | 7,24 | 0,84% | 27.335,00 |
| 02.12.2024 | 7,20 | 7,29 | 7,10 | 7,18 | -1,37% | 45.305,00 |
| 29.11.2024 | 6,96 | 7,28 | 6,94 | 7,28 | 4,15% | 143.445,00 |
| 28.11.2024 | 7,03 | 7,03 | 6,96 | 6,99 | -0,71% | 12.911,00 |
| 27.11.2024 | 7,05 | 7,10 | 6,99 | 7,04 | -0,14% | 31.349,00 |
| 26.11.2024 | 7,11 | 7,15 | 7,04 | 7,05 | -0,70% | 57.100,00 |
| 25.11.2024 | 7,00 | 7,11 | 7,00 | 7,10 | 1,00% | 30.298,00 |
| 22.11.2024 | 6,91 | 7,05 | 6,91 | 7,03 | 0,86% | 21.899,00 |
| 21.11.2024 | 7,00 | 7,02 | 6,95 | 6,97 | -0,85% | 27.478,00 |
| 20.11.2024 | 6,91 | 7,11 | 6,90 | 7,03 | 1,74% | 27.853,00 |
| 19.11.2024 | 7,06 | 7,10 | 6,91 | 6,91 | -2,12% | 22.369,00 |
| 18.11.2024 | 7,25 | 7,35 | 7,06 | 7,06 | -3,42% | 46.790,00 |
| 15.11.2024 | 7,38 | 7,42 | 7,31 | 7,31 | -0,27% | 37.572,00 |
| 14.11.2024 | 7,25 | 7,38 | 7,24 | 7,33 | 0,96% | 35.618,00 |
| 13.11.2024 | 7,17 | 7,34 | 7,17 | 7,26 | 0,28% | 41.363,00 |
| 12.11.2024 | 7,34 | 7,34 | 7,20 | 7,24 | -1,63% | 57.034,00 |
| 11.11.2024 | 7,33 | 7,43 | 7,26 | 7,36 | 0,96% | 56.291,00 |
| 08.11.2024 | 7,24 | 7,35 | 7,24 | 7,29 | -0,14% | 38.663,00 |
| 07.11.2024 | 7,17 | 7,34 | 7,17 | 7,30 | 0,83% | 70.559,00 |
| 06.11.2024 | 7,17 | 7,24 | 7,17 | 7,24 | 1,12% | 46.237,00 |
| 05.11.2024 | 7,02 | 7,16 | 7,01 | 7,16 | 1,99% | 26.489,00 |
| 04.11.2024 | 7,15 | 7,19 | 6,98 | 7,02 | -2,09% | 36.448,00 |
| 01.11.2024 | 7,23 | 7,29 | 7,10 | 7,17 | -0,83% | 40.203,00 |
| 31.10.2024 | 7,28 | 7,30 | 7,00 | 7,23 | 2,99% | 94.461,00 |
| 30.10.2024 | 6,93 | 7,02 | 6,83 | 7,02 | 1,89% | 133.742,00 |
| 29.10.2024 | 6,88 | 6,95 | 6,85 | 6,89 | 0,00% | 22.349,00 |
| 28.10.2024 | 6,72 | 6,99 | 6,72 | 6,89 | 2,68% | 84.776,00 |
| 25.10.2024 | 6,68 | 6,74 | 6,65 | 6,71 | 0,45% | 27.593,00 |
| 24.10.2024 | 6,74 | 6,75 | 6,66 | 6,68 | -1,04% | 26.014,00 |
| 23.10.2024 | 6,76 | 6,78 | 6,69 | 6,75 | 0,75% | 9.313,00 |
| 22.10.2024 | 6,78 | 6,78 | 6,68 | 6,70 | -1,18% | 30.425,00 |
| 21.10.2024 | 6,95 | 6,95 | 6,78 | 6,78 | -2,45% | 15.592,00 |
| 18.10.2024 | 6,86 | 6,95 | 6,83 | 6,95 | 1,16% | 21.555,00 |
| 17.10.2024 | 6,87 | 6,92 | 6,83 | 6,87 | 0,44% | 13.967,00 |
| 16.10.2024 | 6,90 | 6,91 | 6,82 | 6,84 | -1,44% | 145.494,00 |
| 15.10.2024 | 6,85 | 6,94 | 6,78 | 6,94 | 1,76% | 84.195,00 |
| 14.10.2024 | 6,80 | 6,84 | 6,75 | 6,82 | 0,00% | 44.507,00 |
| 11.10.2024 | 6,72 | 6,87 | 6,72 | 6,82 | 1,64% | 46.683,00 |
| 10.10.2024 | 6,68 | 6,71 | 6,61 | 6,71 | 0,60% | 22.768,00 |
| 09.10.2024 | 6,62 | 6,70 | 6,61 | 6,67 | 0,91% | 23.396,00 |
| 08.10.2024 | 6,76 | 6,76 | 6,61 | 6,61 | -2,22% | 24.145,00 |
| 07.10.2024 | 6,65 | 6,76 | 6,61 | 6,76 | 1,65% | 23.702,00 |
| 04.10.2024 | 6,79 | 6,79 | 6,64 | 6,65 | -0,15% | 17.864,00 |
| 03.10.2024 | 6,66 | 6,73 | 6,61 | 6,66 | 0,00% | 22.352,00 |
| 02.10.2024 | 6,81 | 6,82 | 6,65 | 6,66 | -2,20% | 27.095,00 |
| 01.10.2024 | 6,76 | 6,87 | 6,76 | 6,81 | 0,74% | 29.073,00 |
| 30.09.2024 | 6,82 | 6,87 | 6,76 | 6,76 | -0,73% | 35.437,00 |
| 27.09.2024 | 6,79 | 6,87 | 6,78 | 6,81 | 0,59% | 40.477,00 |
| 26.09.2024 | 6,60 | 6,77 | 6,60 | 6,77 | 1,80% | 101.201,00 |
| 25.09.2024 | 6,61 | 6,75 | 6,56 | 6,65 | 0,00% | 109.949,00 |
| 24.09.2024 | 6,46 | 6,65 | 6,46 | 6,65 | 2,94% | 42.382,00 |
| 23.09.2024 | 6,54 | 6,54 | 6,46 | 6,46 | -1,22% | 28.469,00 |
| 20.09.2024 | 6,68 | 6,68 | 6,47 | 6,54 | -1,36% | 86.549,00 |
| 19.09.2024 | 6,55 | 6,65 | 6,55 | 6,63 | 1,84% | 24.195,00 |
| 18.09.2024 | 6,64 | 6,64 | 6,51 | 6,51 | -0,76% | 15.937,00 |
| 17.09.2024 | 6,51 | 6,61 | 6,51 | 6,56 | 0,61% | 11.437,00 |
| 16.09.2024 | 6,62 | 6,63 | 6,51 | 6,52 | -3,12% | 21.244,00 |
| 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 |