9,035€
0,28%
Echtzeit-Aktienkurs Sanoma Oyj
Bid:
Ask:
Aktienkurse zur Sanoma Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 9,06 | 9,12 | 9,02 | 9,08 | 0,78% | - |
| 23.03.2026 | 9,00 | 9,18 | 8,92 | 9,01 | -0,88% | 110.281,00 |
| 20.03.2026 | 9,27 | 9,31 | 9,00 | 9,09 | -1,84% | 2.000.498,00 |
| 19.03.2026 | 9,15 | 9,28 | 9,06 | 9,26 | 0,98% | 213.722,00 |
| 18.03.2026 | 9,23 | 9,32 | 9,14 | 9,17 | -0,22% | 91.339,00 |
| 17.03.2026 | 9,21 | 9,36 | 9,19 | 9,19 | -0,11% | 101.544,00 |
| 16.03.2026 | 9,09 | 9,22 | 9,03 | 9,20 | 0,99% | 132.364,00 |
| 13.03.2026 | 9,08 | 9,17 | 9,01 | 9,11 | 0,33% | 156.135,00 |
| 12.03.2026 | 8,96 | 9,09 | 8,93 | 9,08 | 1,11% | 144.379,00 |
| 11.03.2026 | 9,03 | 9,05 | 8,86 | 8,98 | -0,55% | 137.469,00 |
| 10.03.2026 | 9,00 | 9,16 | 9,00 | 9,03 | 1,12% | 149.050,00 |
| 09.03.2026 | 8,94 | 8,97 | 8,79 | 8,93 | -1,11% | 125.972,00 |
| 06.03.2026 | 8,91 | 9,06 | 8,87 | 9,03 | 1,92% | 131.792,00 |
| 05.03.2026 | 8,79 | 8,93 | 8,72 | 8,86 | 0,57% | 238.576,00 |
| 04.03.2026 | 8,85 | 8,87 | 8,79 | 8,81 | -0,45% | 98.379,00 |
| 03.03.2026 | 8,95 | 8,96 | 8,72 | 8,85 | -1,99% | 135.894,00 |
| 02.03.2026 | 9,12 | 9,13 | 8,97 | 9,03 | -1,42% | 153.374,00 |
| 27.02.2026 | 9,10 | 9,17 | 8,98 | 9,16 | 0,66% | 468.567,00 |
| 26.02.2026 | 8,99 | 9,10 | 8,95 | 9,10 | 1,00% | 104.485,00 |
| 25.02.2026 | 9,00 | 9,01 | 8,94 | 9,01 | 0,00% | 89.137,00 |
| 24.02.2026 | 9,05 | 9,05 | 8,95 | 9,01 | -0,55% | 88.293,00 |
| 23.02.2026 | 8,96 | 9,14 | 8,96 | 9,06 | 1,23% | 81.368,00 |
| 20.02.2026 | 9,13 | 9,15 | 8,95 | 8,95 | -1,21% | 116.764,00 |
| 19.02.2026 | 9,00 | 9,12 | 8,99 | 9,06 | 0,67% | 70.242,00 |
| 18.02.2026 | 8,92 | 9,04 | 8,91 | 9,00 | 0,90% | 71.994,00 |
| 17.02.2026 | 9,01 | 9,11 | 8,86 | 8,92 | -0,89% | 107.127,00 |
| 16.02.2026 | 9,10 | 9,17 | 9,00 | 9,00 | -1,10% | 71.833,00 |
| 13.02.2026 | 9,18 | 9,18 | 9,06 | 9,10 | -0,98% | 106.310,00 |
| 12.02.2026 | 9,10 | 9,37 | 9,10 | 9,19 | 2,00% | 132.795,00 |
| 11.02.2026 | 9,61 | 9,61 | 9,00 | 9,01 | -5,75% | 366.249,00 |
| 10.02.2026 | 9,57 | 9,61 | 9,45 | 9,56 | 0,00% | 389.743,00 |
| 09.02.2026 | 9,36 | 9,56 | 9,34 | 9,56 | 1,70% | 55.600,00 |
| 06.02.2026 | 9,38 | 9,40 | 9,28 | 9,40 | 0,86% | 36.927,00 |
| 05.02.2026 | 9,47 | 9,48 | 9,32 | 9,32 | -0,96% | 42.911,00 |
| 04.02.2026 | 9,41 | 9,50 | 9,36 | 9,41 | 0,00% | 50.749,00 |
| 03.02.2026 | 9,60 | 9,60 | 9,41 | 9,41 | -1,36% | 47.630,00 |
| 02.02.2026 | 9,65 | 9,69 | 9,54 | 9,54 | -1,14% | 40.793,00 |
| 30.01.2026 | 9,70 | 9,71 | 9,58 | 9,65 | 0,00% | 37.159,00 |
| 29.01.2026 | 9,81 | 9,88 | 9,65 | 9,65 | -1,53% | 39.369,00 |
| 28.01.2026 | 9,88 | 9,89 | 9,74 | 9,80 | -0,71% | 40.318,00 |
| 27.01.2026 | 9,88 | 9,93 | 9,84 | 9,87 | -0,10% | 32.392,00 |
| 26.01.2026 | 9,86 | 9,96 | 9,82 | 9,88 | 0,30% | 28.926,00 |
| 23.01.2026 | 9,85 | 9,91 | 9,78 | 9,85 | 0,10% | 40.033,00 |
| 22.01.2026 | 9,65 | 9,87 | 9,65 | 9,84 | 2,61% | 45.264,00 |
| 21.01.2026 | 9,68 | 9,74 | 9,54 | 9,59 | -0,72% | 56.061,00 |
| 20.01.2026 | 9,75 | 9,75 | 9,61 | 9,66 | 0,00% | 40.227,00 |
| 19.01.2026 | 9,83 | 9,83 | 9,54 | 9,66 | -1,73% | 62.189,00 |
| 16.01.2026 | 9,79 | 9,90 | 9,78 | 9,83 | 0,61% | 53.381,00 |
| 15.01.2026 | 9,74 | 9,81 | 9,66 | 9,77 | 0,51% | 49.878,00 |
| 14.01.2026 | 9,70 | 9,77 | 9,63 | 9,72 | 0,21% | 42.830,00 |
| 13.01.2026 | 9,74 | 9,80 | 9,64 | 9,70 | 0,21% | 45.710,00 |
| 12.01.2026 | 9,70 | 9,72 | 9,62 | 9,68 | 0,10% | 43.766,00 |
| 09.01.2026 | 9,66 | 9,67 | 9,59 | 9,67 | 0,31% | 34.994,00 |
| 08.01.2026 | 9,70 | 9,71 | 9,50 | 9,64 | 0,00% | 75.911,00 |
| 07.01.2026 | 9,64 | 9,74 | 9,57 | 9,64 | 0,84% | 54.657,00 |
| 05.01.2026 | 9,52 | 9,60 | 9,48 | 9,56 | 0,63% | 42.271,00 |
| 02.01.2026 | 9,53 | 9,68 | 9,50 | 9,50 | 0,00% | 81.366,00 |
| 30.12.2025 | 9,45 | 9,55 | 9,40 | 9,50 | 0,32% | 52.365,00 |
| 29.12.2025 | 9,22 | 9,48 | 9,21 | 9,47 | 2,82% | 64.569,00 |
| 23.12.2025 | 9,13 | 9,24 | 9,12 | 9,21 | 0,88% | 43.339,00 |
| 22.12.2025 | 9,16 | 9,23 | 9,08 | 9,13 | -0,87% | 79.232,00 |
| 19.12.2025 | 9,15 | 9,22 | 9,10 | 9,21 | 0,88% | 56.798,00 |
| 18.12.2025 | 9,09 | 9,18 | 9,09 | 9,13 | 0,22% | 45.421,00 |
| 17.12.2025 | 9,09 | 9,16 | 9,02 | 9,11 | 0,22% | 96.427,00 |
| 16.12.2025 | 9,15 | 9,20 | 9,09 | 9,09 | -0,22% | 43.278,00 |
| 15.12.2025 | 9,18 | 9,22 | 9,11 | 9,11 | -0,87% | 73.294,00 |
| 12.12.2025 | 9,26 | 9,50 | 9,16 | 9,19 | 0,55% | 325.793,00 |
| 11.12.2025 | 9,25 | 9,30 | 9,11 | 9,14 | -0,54% | 213.620,00 |
| 10.12.2025 | 9,24 | 9,34 | 9,18 | 9,19 | -0,54% | 58.683,00 |
| 09.12.2025 | 9,30 | 9,43 | 9,24 | 9,24 | -1,60% | 60.479,00 |
| 08.12.2025 | 9,48 | 9,55 | 9,32 | 9,39 | -0,95% | 70.558,00 |
| 05.12.2025 | 9,47 | 9,49 | 9,41 | 9,48 | 0,21% | 54.447,00 |
| 04.12.2025 | 9,71 | 9,71 | 9,41 | 9,46 | -2,17% | 80.957,00 |
| 03.12.2025 | 9,84 | 9,86 | 9,59 | 9,67 | -1,63% | 64.281,00 |
| 02.12.2025 | 9,98 | 10,00 | 9,76 | 9,83 | -1,40% | 127.332,00 |
| 01.12.2025 | 9,51 | 10,06 | 9,45 | 9,97 | 6,40% | 92.727,00 |
| 28.11.2025 | 9,68 | 10,10 | 9,37 | 9,37 | -2,90% | 538.724,00 |
| 27.11.2025 | 9,62 | 9,69 | 9,61 | 9,65 | 0,42% | 108.357,00 |
| 26.11.2025 | 9,70 | 9,81 | 9,58 | 9,61 | -0,62% | 38.709,00 |
| 25.11.2025 | 10,02 | 10,06 | 9,58 | 9,67 | -7,20% | 109.541,00 |
| 24.11.2025 | 10,28 | 10,44 | 10,28 | 10,42 | 1,56% | 151.963,00 |
| 21.11.2025 | 10,12 | 10,36 | 10,02 | 10,26 | 0,79% | 40.011,00 |
| 20.11.2025 | 10,20 | 10,22 | 10,08 | 10,18 | 0,79% | 38.099,00 |
| 19.11.2025 | 9,95 | 10,22 | 9,91 | 10,10 | 1,71% | 21.453,00 |
| 18.11.2025 | 9,95 | 9,95 | 9,80 | 9,93 | -0,40% | 124.699,00 |
| 17.11.2025 | 10,06 | 10,08 | 9,95 | 9,97 | -0,89% | 24.640,00 |
| 14.11.2025 | 10,32 | 10,32 | 10,00 | 10,06 | -2,52% | 34.671,00 |
| 13.11.2025 | 10,58 | 10,58 | 10,24 | 10,32 | -2,27% | 47.925,00 |
| 12.11.2025 | 10,46 | 10,62 | 10,46 | 10,56 | 0,96% | 27.154,00 |
| 11.11.2025 | 10,38 | 10,48 | 10,36 | 10,46 | 0,58% | 13.172,00 |
| 10.11.2025 | 10,40 | 10,42 | 10,32 | 10,40 | 0,19% | 35.939,00 |
| 07.11.2025 | 10,16 | 10,42 | 10,12 | 10,38 | 2,17% | 31.592,00 |
| 06.11.2025 | 10,18 | 10,22 | 10,04 | 10,16 | 0,00% | 12.414,00 |
| 05.11.2025 | 10,06 | 10,20 | 9,86 | 10,16 | 0,40% | 35.455,00 |
| 04.11.2025 | 10,30 | 10,30 | 10,04 | 10,12 | -2,13% | 28.312,00 |
| 03.11.2025 | 10,54 | 10,58 | 10,30 | 10,34 | -2,45% | 56.868,00 |
| 31.10.2025 | 10,70 | 10,76 | 10,52 | 10,60 | -0,93% | 30.052,00 |
| 30.10.2025 | 10,96 | 10,96 | 10,30 | 10,70 | -1,65% | 68.319,00 |
| 29.10.2025 | 10,82 | 10,96 | 10,72 | 10,88 | 0,55% | 18.842,00 |
| 28.10.2025 | 10,90 | 11,00 | 10,78 | 10,82 | -1,10% | 12.362,00 |