10,900€
-0,18%
Echtzeit-Aktienkurs Sanoma Oyj
Bid:
Ask:
Aktienkurse zur Sanoma Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 10,80 | 10,93 | 10,80 | 10,90 | -0,18% | - |
| 22.08.2025 | 10,92 | 10,94 | 10,82 | 10,92 | 0,00% | 16.813,00 |
| 21.08.2025 | 11,00 | 11,00 | 10,78 | 10,92 | -0,91% | 16.146,00 |
| 20.08.2025 | 10,86 | 11,04 | 10,82 | 11,02 | 1,29% | 68.564,00 |
| 19.08.2025 | 10,60 | 10,92 | 10,60 | 10,88 | 3,03% | 48.957,00 |
| 18.08.2025 | 10,36 | 10,58 | 10,36 | 10,56 | 1,54% | 60.677,00 |
| 15.08.2025 | 10,38 | 10,48 | 10,36 | 10,40 | -0,19% | 10.702,00 |
| 14.08.2025 | 10,20 | 10,48 | 10,20 | 10,42 | 1,36% | 23.507,00 |
| 13.08.2025 | 10,14 | 10,28 | 10,14 | 10,28 | 0,78% | 48.033,00 |
| 12.08.2025 | 10,26 | 10,26 | 10,06 | 10,20 | -0,39% | 15.459,00 |
| 11.08.2025 | 10,30 | 10,34 | 10,18 | 10,24 | -0,58% | 10.693,00 |
| 08.08.2025 | 10,40 | 10,42 | 10,26 | 10,30 | -0,39% | 12.796,00 |
| 07.08.2025 | 10,22 | 10,40 | 10,22 | 10,34 | 1,17% | 27.912,00 |
| 06.08.2025 | 10,36 | 10,36 | 10,10 | 10,22 | -0,20% | 10.245,00 |
| 05.08.2025 | 10,30 | 10,36 | 10,22 | 10,24 | -0,78% | 12.577,00 |
| 04.08.2025 | 10,06 | 10,34 | 10,04 | 10,32 | 2,58% | 30.416,00 |
| 01.08.2025 | 10,30 | 10,30 | 9,98 | 10,06 | -0,79% | 18.634,00 |
| 31.07.2025 | 9,95 | 10,26 | 9,91 | 10,14 | 2,42% | 38.756,00 |
| 30.07.2025 | 9,92 | 10,12 | 9,63 | 9,90 | 1,75% | 598.809,00 |
| 29.07.2025 | 9,52 | 9,73 | 9,52 | 9,73 | 2,21% | 25.700,00 |
| 28.07.2025 | 9,66 | 9,72 | 9,48 | 9,52 | -1,14% | 18.941,00 |
| 25.07.2025 | 9,70 | 9,71 | 9,58 | 9,63 | -0,31% | 14.053,00 |
| 24.07.2025 | 9,73 | 9,77 | 9,62 | 9,66 | -0,72% | 14.831,00 |
| 23.07.2025 | 9,56 | 9,74 | 9,56 | 9,73 | 1,46% | 20.486,00 |
| 22.07.2025 | 9,66 | 9,66 | 9,50 | 9,59 | -0,72% | 118.993,00 |
| 21.07.2025 | 9,83 | 9,88 | 9,66 | 9,66 | -1,73% | 24.906,00 |
| 18.07.2025 | 9,99 | 9,99 | 9,75 | 9,83 | -0,51% | 15.765,00 |
| 17.07.2025 | 10,00 | 10,08 | 9,88 | 9,88 | -1,20% | 111.328,00 |
| 16.07.2025 | 9,80 | 10,04 | 9,80 | 10,00 | 1,63% | 20.814,00 |
| 15.07.2025 | 9,90 | 9,97 | 9,84 | 9,84 | -0,61% | 11.537,00 |
| 14.07.2025 | 9,88 | 9,95 | 9,77 | 9,90 | 0,20% | 7.418,00 |
| 11.07.2025 | 9,81 | 9,92 | 9,80 | 9,88 | 0,41% | 7.504,00 |
| 10.07.2025 | 9,87 | 9,94 | 9,82 | 9,84 | -0,30% | 15.501,00 |
| 09.07.2025 | 9,90 | 9,94 | 9,84 | 9,87 | -0,50% | 14.981,00 |
| 08.07.2025 | 9,81 | 9,96 | 9,81 | 9,92 | 1,12% | 16.310,00 |
| 07.07.2025 | 10,12 | 10,14 | 9,80 | 9,81 | -2,87% | 33.086,00 |
| 04.07.2025 | 10,00 | 10,16 | 10,00 | 10,10 | 0,80% | 18.020,00 |
| 03.07.2025 | 9,98 | 10,10 | 9,96 | 10,02 | 0,40% | 12.674,00 |
| 02.07.2025 | 10,02 | 10,06 | 9,91 | 9,98 | -0,40% | 11.974,00 |
| 01.07.2025 | 9,93 | 10,02 | 9,93 | 10,02 | 1,11% | 28.035,00 |
| 30.06.2025 | 9,90 | 9,96 | 9,81 | 9,91 | 0,00% | 15.441,00 |
| 27.06.2025 | 9,78 | 9,95 | 9,78 | 9,91 | 1,43% | 14.086,00 |
| 26.06.2025 | 9,76 | 9,89 | 9,62 | 9,77 | -0,31% | 26.114,00 |
| 25.06.2025 | 10,06 | 10,06 | 9,76 | 9,80 | -2,20% | 28.615,00 |
| 24.06.2025 | 9,85 | 10,10 | 9,84 | 10,02 | 2,35% | 40.279,00 |
| 23.06.2025 | 9,56 | 9,85 | 9,56 | 9,79 | 0,67% | 27.494,00 |
| 20.06.2025 | 9,72 | 9,75 | 9,65 | 9,73 | 0,99% | - |
| 19.06.2025 | 9,70 | 9,86 | 9,63 | 9,63 | -1,73% | 347.561,00 |
| 18.06.2025 | 9,93 | 9,96 | 9,78 | 9,80 | -1,21% | 15.737,00 |
| 17.06.2025 | 9,85 | 10,04 | 9,85 | 9,92 | 0,51% | 23.681,00 |
| 16.06.2025 | 9,72 | 9,88 | 9,67 | 9,87 | 1,54% | 13.971,00 |
| 13.06.2025 | 9,73 | 9,74 | 9,61 | 9,72 | -0,21% | 11.041,00 |
| 12.06.2025 | 9,75 | 9,79 | 9,70 | 9,74 | -0,61% | 14.470,00 |
| 11.06.2025 | 9,78 | 9,88 | 9,76 | 9,80 | 0,10% | 14.614,00 |
| 10.06.2025 | 9,82 | 9,87 | 9,78 | 9,79 | -0,20% | 19.534,00 |
| 09.06.2025 | 9,87 | 9,87 | 9,78 | 9,81 | -0,61% | 12.441,00 |
| 06.06.2025 | 9,87 | 9,93 | 9,81 | 9,87 | 0,71% | 14.198,00 |
| 05.06.2025 | 9,83 | 9,99 | 9,76 | 9,80 | -0,41% | 17.346,00 |
| 04.06.2025 | 9,74 | 9,89 | 9,67 | 9,84 | 0,41% | 22.406,00 |
| 03.06.2025 | 9,55 | 10,08 | 9,42 | 9,80 | 2,62% | 68.543,00 |
| 02.06.2025 | 9,50 | 9,70 | 9,15 | 9,55 | 0,10% | 270.042,00 |
| 30.05.2025 | 9,55 | 9,61 | 9,48 | 9,54 | 0,26% | 58.546,00 |
| 29.05.2025 | 9,61 | 9,61 | 9,50 | 9,52 | -0,37% | - |
| 28.05.2025 | 9,63 | 9,73 | 9,47 | 9,55 | -0,93% | 35.207,00 |
| 27.05.2025 | 9,60 | 9,64 | 9,49 | 9,64 | 0,10% | 53.499,00 |
| 26.05.2025 | 10,08 | 10,14 | 9,60 | 9,63 | -5,40% | 105.936,00 |
| 23.05.2025 | 9,95 | 10,24 | 9,95 | 10,18 | 0,59% | 26.224,00 |
| 22.05.2025 | 10,08 | 10,12 | 9,99 | 10,12 | 0,20% | 14.872,00 |
| 21.05.2025 | 10,02 | 10,14 | 9,98 | 10,10 | 0,20% | 21.154,00 |
| 20.05.2025 | 9,95 | 10,10 | 9,87 | 10,08 | 1,10% | 21.869,00 |
| 19.05.2025 | 9,88 | 9,97 | 9,76 | 9,97 | 0,91% | 24.229,00 |
| 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 |