9,570€
0,10%
Echtzeit-Aktienkurs Sanoma Oyj
Bid:
Ask:
Aktienkurse zur Sanoma Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 9,54 | 9,60 | 9,42 | 9,52 | -0,42% | - |
| 09.02.2026 | 9,36 | 9,56 | 9,34 | 9,56 | 1,70% | 54.880,00 |
| 06.02.2026 | 9,38 | 9,40 | 9,28 | 9,40 | 0,86% | 36.260,00 |
| 05.02.2026 | 9,47 | 9,48 | 9,32 | 9,32 | -0,96% | 38.312,00 |
| 04.02.2026 | 9,41 | 9,50 | 9,36 | 9,41 | 0,00% | 50.685,00 |
| 03.02.2026 | 9,60 | 9,60 | 9,41 | 9,41 | -1,36% | 46.804,00 |
| 02.02.2026 | 9,65 | 9,69 | 9,54 | 9,54 | -1,14% | 40.582,00 |
| 30.01.2026 | 9,70 | 9,71 | 9,58 | 9,65 | -0,41% | 35.603,00 |
| 29.01.2026 | 9,81 | 9,88 | 9,66 | 9,69 | -1,22% | 25.796,00 |
| 28.01.2026 | 9,88 | 9,91 | 9,75 | 9,81 | -0,61% | - |
| 27.01.2026 | 9,88 | 9,93 | 9,84 | 9,87 | -0,10% | 32.361,00 |
| 26.01.2026 | 9,86 | 9,96 | 9,82 | 9,88 | 0,30% | 28.695,00 |
| 23.01.2026 | 9,85 | 9,91 | 9,78 | 9,85 | 0,10% | 39.866,00 |
| 22.01.2026 | 9,65 | 9,87 | 9,65 | 9,84 | 2,61% | 42.745,00 |
| 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% | 39.302,00 |
| 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% | 52.737,00 |
| 15.01.2026 | 9,74 | 9,81 | 9,66 | 9,77 | 0,51% | 49.762,00 |
| 14.01.2026 | 9,70 | 9,77 | 9,63 | 9,72 | 0,21% | 42.729,00 |
| 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% | 43.525,00 |
| 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% | 75.019,00 |
| 07.01.2026 | 9,64 | 9,74 | 9,57 | 9,64 | 1,21% | 54.417,00 |
| 06.01.2026 | 9,53 | 9,54 | 9,52 | 9,53 | -0,37% | - |
| 05.01.2026 | 9,52 | 9,60 | 9,48 | 9,56 | 0,63% | 44.406,00 |
| 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% | 64.969,00 |
| 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% | 45.024,00 |
| 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% | 322.602,00 |
| 11.12.2025 | 9,25 | 9,30 | 9,11 | 9,14 | -0,54% | 213.600,00 |
| 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 |
| 27.10.2025 | 10,80 | 10,94 | 10,70 | 10,94 | 1,48% | 21.630,00 |
| 24.10.2025 | 11,10 | 11,12 | 10,76 | 10,78 | -3,06% | 28.767,00 |
| 23.10.2025 | 11,12 | 11,16 | 11,04 | 11,12 | 0,18% | 15.813,00 |
| 22.10.2025 | 11,06 | 11,10 | 10,96 | 11,10 | 0,73% | 46.376,00 |
| 21.10.2025 | 11,16 | 11,16 | 10,90 | 11,02 | -0,36% | 18.205,00 |
| 20.10.2025 | 11,00 | 11,12 | 10,94 | 11,06 | 1,28% | 28.290,00 |
| 17.10.2025 | 10,86 | 11,02 | 10,80 | 10,92 | 1,11% | 30.863,00 |
| 16.10.2025 | 10,72 | 10,86 | 10,56 | 10,80 | 1,31% | 14.934,00 |
| 15.10.2025 | 10,68 | 10,70 | 10,60 | 10,66 | -0,19% | 35.576,00 |
| 14.10.2025 | 10,58 | 10,78 | 10,54 | 10,68 | 0,95% | 11.592,00 |
| 13.10.2025 | 10,78 | 10,78 | 10,56 | 10,58 | -2,04% | 10.960,00 |
| 10.10.2025 | 10,88 | 10,98 | 10,80 | 10,80 | -0,55% | 14.639,00 |
| 09.10.2025 | 10,88 | 10,92 | 10,82 | 10,86 | -0,18% | 10.475,00 |
| 08.10.2025 | 10,90 | 10,90 | 10,80 | 10,88 | 0,74% | 8.913,00 |
| 07.10.2025 | 10,74 | 10,88 | 10,70 | 10,80 | 0,56% | 48.176,00 |
| 06.10.2025 | 10,72 | 10,82 | 10,66 | 10,74 | 0,37% | 17.050,00 |
| 03.10.2025 | 10,80 | 10,88 | 10,52 | 10,70 | -1,11% | 17.355,00 |
| 02.10.2025 | 10,72 | 10,92 | 10,66 | 10,82 | 1,50% | 24.951,00 |
| 01.10.2025 | 10,68 | 10,76 | 10,62 | 10,66 | -0,19% | 14.892,00 |
| 30.09.2025 | 10,76 | 10,76 | 10,60 | 10,68 | 0,00% | 13.855,00 |
| 29.09.2025 | 10,68 | 10,72 | 10,60 | 10,68 | -0,19% | 13.871,00 |
| 26.09.2025 | 10,74 | 10,78 | 10,60 | 10,70 | -0,56% | 19.260,00 |
| 25.09.2025 | 10,98 | 11,00 | 10,70 | 10,76 | -1,65% | 16.962,00 |
| 24.09.2025 | 11,14 | 11,14 | 10,94 | 10,94 | -1,80% | 18.833,00 |
| 23.09.2025 | 10,84 | 11,18 | 10,84 | 11,14 | 3,15% | 54.900,00 |
| 22.09.2025 | 10,64 | 10,80 | 10,42 | 10,80 | 1,12% | 59.860,00 |
| 19.09.2025 | 10,78 | 10,78 | 10,58 | 10,68 | -0,37% | 44.597,00 |
| 18.09.2025 | 10,82 | 10,82 | 10,68 | 10,72 | -0,92% | 12.250,00 |
| 17.09.2025 | 10,92 | 10,92 | 10,76 | 10,82 | -0,73% | 16.446,00 |