9,940€
0,40%
Echtzeit-Aktienkurs Sanoma Oyj
Bid:
Ask:
Aktienkurse zur Sanoma Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 9,89 | 9,98 | 9,85 | 9,88 | -0,20% | 17.286,00 |
| 15.05.2025 | 9,75 | 9,90 | 9,73 | 9,90 | 1,54% | 32.504,00 |
| 14.05.2025 | 9,70 | 9,83 | 9,62 | 9,75 | 0,31% | 30.723,00 |
| 13.05.2025 | 9,79 | 9,91 | 9,62 | 9,72 | -1,92% | 26.179,00 |
| 12.05.2025 | 9,85 | 9,96 | 9,76 | 9,91 | 0,41% | 30.594,00 |
| 09.05.2025 | 9,77 | 9,88 | 9,75 | 9,87 | 0,92% | 23.159,00 |
| 08.05.2025 | 9,80 | 9,85 | 9,75 | 9,78 | -0,31% | 30.578,00 |
| 07.05.2025 | 9,64 | 9,81 | 9,64 | 9,81 | 0,72% | 18.984,00 |
| 06.05.2025 | 9,79 | 9,84 | 9,59 | 9,74 | -0,10% | 30.164,00 |
| 05.05.2025 | 9,60 | 9,79 | 9,57 | 9,75 | 0,72% | 20.513,00 |
| 02.05.2025 | 9,69 | 9,69 | 9,58 | 9,68 | -0,10% | 31.932,00 |
| 30.04.2025 | 9,55 | 9,69 | 9,44 | 9,69 | 1,47% | 27.979,00 |
| 29.04.2025 | 9,54 | 9,75 | 9,54 | 9,55 | 0,21% | 23.164,00 |
| 28.04.2025 | 9,54 | 9,55 | 9,49 | 9,53 | -0,21% | 18.073,00 |
| 25.04.2025 | 9,46 | 9,55 | 9,36 | 9,55 | 0,84% | 18.297,00 |
| 24.04.2025 | 9,59 | 9,59 | 9,43 | 9,47 | -1,35% | 26.759,00 |
| 23.04.2025 | 9,53 | 9,66 | 9,53 | 9,60 | -0,41% | 10.987,00 |
| 22.04.2025 | 9,74 | 9,74 | 9,50 | 9,64 | -1,03% | 31.298,00 |
| 17.04.2025 | 9,78 | 9,78 | 9,61 | 9,74 | -0,61% | 22.318,00 |
| 16.04.2025 | 9,60 | 9,81 | 9,51 | 9,80 | 1,66% | 22.274,00 |
| 15.04.2025 | 9,59 | 9,67 | 9,57 | 9,64 | 0,84% | 19.607,00 |
| 14.04.2025 | 9,57 | 9,60 | 9,49 | 9,56 | 0,00% | 25.960,00 |
| 11.04.2025 | 9,59 | 9,59 | 9,24 | 9,56 | 0,10% | 105.104,00 |
| 10.04.2025 | 9,64 | 9,67 | 9,48 | 9,55 | 3,35% | 114.014,00 |
| 09.04.2025 | 9,19 | 9,40 | 9,15 | 9,24 | -1,70% | 92.306,00 |
| 08.04.2025 | 9,03 | 9,48 | 9,03 | 9,40 | 4,33% | 67.088,00 |
| 07.04.2025 | 9,00 | 9,23 | 8,71 | 9,01 | -3,84% | 103.094,00 |
| 04.04.2025 | 9,62 | 9,62 | 9,30 | 9,37 | -2,60% | 93.451,00 |
| 03.04.2025 | 9,50 | 9,70 | 9,38 | 9,62 | 1,26% | 93.774,00 |
| 02.04.2025 | 9,30 | 9,51 | 9,23 | 9,50 | 0,96% | 81.613,00 |
| 01.04.2025 | 9,02 | 9,44 | 9,02 | 9,41 | 5,26% | 85.137,00 |
| 31.03.2025 | 8,76 | 9,03 | 8,67 | 8,94 | 2,05% | 181.130,00 |
| 28.03.2025 | 8,80 | 8,83 | 8,70 | 8,76 | -0,68% | 17.114,00 |
| 27.03.2025 | 8,90 | 8,95 | 8,82 | 8,82 | -0,23% | 43.842,00 |
| 26.03.2025 | 8,90 | 8,90 | 8,77 | 8,84 | -0,45% | 29.954,00 |
| 25.03.2025 | 8,17 | 8,90 | 8,17 | 8,88 | 1,83% | 51.058,00 |
| 24.03.2025 | 8,55 | 8,78 | 8,50 | 8,72 | 2,11% | 45.198,00 |
| 21.03.2025 | 8,49 | 8,61 | 8,33 | 8,54 | 2,77% | 85.319,00 |
| 20.03.2025 | 8,35 | 8,35 | 8,20 | 8,31 | -0,60% | 63.159,00 |
| 19.03.2025 | 8,45 | 8,46 | 8,30 | 8,36 | -1,07% | 65.266,00 |
| 18.03.2025 | 8,59 | 8,60 | 8,39 | 8,45 | -0,47% | 65.782,00 |
| 17.03.2025 | 8,60 | 8,62 | 8,46 | 8,49 | -1,51% | 53.992,00 |
| 14.03.2025 | 8,66 | 8,83 | 8,55 | 8,62 | -1,49% | 94.701,00 |
| 13.03.2025 | 8,53 | 8,76 | 8,45 | 8,75 | 5,80% | 58.075,00 |
| 12.03.2025 | 8,55 | 8,61 | 8,27 | 8,27 | -3,27% | 43.757,00 |
| 11.03.2025 | 8,62 | 8,69 | 8,55 | 8,55 | -0,58% | 23.800,00 |
| 10.03.2025 | 8,55 | 8,69 | 8,55 | 8,60 | 0,70% | 27.529,00 |
| 07.03.2025 | 8,65 | 8,69 | 8,54 | 8,54 | -1,04% | 41.416,00 |
| 06.03.2025 | 8,55 | 8,65 | 8,53 | 8,63 | 1,41% | 30.172,00 |
| 05.03.2025 | 8,35 | 8,53 | 8,35 | 8,51 | 1,67% | 45.516,00 |
| 04.03.2025 | 8,53 | 8,53 | 8,36 | 8,37 | -1,88% | 67.347,00 |
| 03.03.2025 | 8,50 | 8,57 | 8,50 | 8,53 | 0,59% | 27.073,00 |
| 28.02.2025 | 8,49 | 8,51 | 8,38 | 8,48 | 0,00% | 34.737,00 |
| 27.02.2025 | 8,51 | 8,56 | 8,46 | 8,48 | -0,24% | 14.038,00 |
| 26.02.2025 | 8,46 | 8,62 | 8,44 | 8,50 | 0,47% | 59.937,00 |
| 25.02.2025 | 8,60 | 8,60 | 8,46 | 8,46 | -1,63% | 34.746,00 |
| 24.02.2025 | 8,65 | 8,65 | 8,55 | 8,60 | -0,58% | 80.107,00 |
| 21.02.2025 | 8,71 | 8,72 | 8,62 | 8,65 | -0,12% | 22.927,00 |
| 20.02.2025 | 8,69 | 8,74 | 8,66 | 8,66 | 0,12% | 20.868,00 |
| 19.02.2025 | 8,65 | 8,69 | 8,60 | 8,65 | 0,00% | 54.401,00 |
| 18.02.2025 | 8,74 | 8,75 | 8,60 | 8,65 | -1,03% | 35.136,00 |
| 17.02.2025 | 8,65 | 8,74 | 8,62 | 8,74 | 0,81% | 24.982,00 |
| 14.02.2025 | 8,70 | 8,76 | 8,61 | 8,67 | 0,00% | 23.959,00 |
| 13.02.2025 | 8,68 | 8,80 | 8,65 | 8,67 | -0,12% | 39.814,00 |
| 12.02.2025 | 8,50 | 8,89 | 8,50 | 8,68 | 3,21% | 72.297,00 |
| 11.02.2025 | 8,42 | 8,48 | 8,07 | 8,41 | -0,12% | 33.125,00 |
| 10.02.2025 | 8,23 | 8,46 | 8,23 | 8,42 | 2,31% | 33.504,00 |
| 07.02.2025 | 8,39 | 8,39 | 8,23 | 8,23 | -2,26% | 24.136,00 |
| 06.02.2025 | 8,39 | 8,45 | 8,38 | 8,42 | 0,36% | 17.246,00 |
| 05.02.2025 | 8,43 | 8,43 | 8,31 | 8,39 | -0,47% | 18.174,00 |
| 04.02.2025 | 8,38 | 8,44 | 8,35 | 8,43 | 0,36% | 16.210,00 |
| 03.02.2025 | 8,18 | 8,42 | 8,18 | 8,40 | 0,84% | 33.023,00 |
| 31.01.2025 | 8,39 | 8,39 | 8,24 | 8,33 | -0,12% | 22.089,00 |
| 30.01.2025 | 8,35 | 8,39 | 8,30 | 8,34 | -0,12% | 99.076,00 |
| 29.01.2025 | 8,26 | 8,39 | 8,26 | 8,35 | 0,72% | 18.924,00 |
| 28.01.2025 | 8,31 | 8,40 | 8,25 | 8,29 | -0,24% | 24.327,00 |
| 27.01.2025 | 8,34 | 8,40 | 8,26 | 8,31 | -0,36% | 31.205,00 |
| 24.01.2025 | 8,33 | 8,39 | 8,30 | 8,34 | -0,24% | 49.891,00 |
| 23.01.2025 | 8,25 | 8,38 | 8,25 | 8,36 | 0,48% | 34.045,00 |
| 22.01.2025 | 8,29 | 8,35 | 8,22 | 8,32 | 0,36% | 21.126,00 |
| 21.01.2025 | 8,17 | 8,29 | 8,17 | 8,29 | 1,47% | 22.621,00 |
| 20.01.2025 | 8,20 | 8,24 | 8,15 | 8,17 | -0,37% | 38.564,00 |
| 17.01.2025 | 8,15 | 8,21 | 8,15 | 8,20 | 0,86% | 37.928,00 |
| 16.01.2025 | 8,25 | 8,25 | 8,04 | 8,13 | -0,97% | 56.560,00 |
| 15.01.2025 | 8,12 | 8,30 | 8,12 | 8,21 | 1,11% | 62.218,00 |
| 14.01.2025 | 8,14 | 8,15 | 8,04 | 8,12 | 0,25% | 34.690,00 |
| 13.01.2025 | 8,00 | 8,10 | 7,82 | 8,10 | 3,71% | 69.299,00 |
| 10.01.2025 | 8,14 | 8,14 | 7,81 | 7,81 | -3,46% | 74.081,00 |
| 09.01.2025 | 8,00 | 8,13 | 7,99 | 8,09 | 1,13% | 28.931,00 |
| 08.01.2025 | 8,00 | 8,03 | 7,97 | 8,00 | 0,00% | 81.226,00 |
| 07.01.2025 | 7,94 | 8,05 | 7,94 | 8,00 | 0,88% | 47.652,00 |
| 03.01.2025 | 7,90 | 7,98 | 7,88 | 7,93 | 0,63% | 29.322,00 |
| 02.01.2025 | 7,67 | 7,94 | 7,67 | 7,88 | 2,74% | 145.056,00 |
| 30.12.2024 | 7,69 | 7,74 | 7,59 | 7,67 | -1,54% | 49.043,00 |
| 27.12.2024 | 7,75 | 7,80 | 7,71 | 7,79 | 1,17% | 32.221,00 |
| 23.12.2024 | 7,59 | 7,77 | 7,58 | 7,70 | -0,52% | 148.248,00 |
| 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 |