9,140€
-0,54%
Echtzeit-Aktienkurs Sanoma Oyj
Bid:
Ask:
Aktienkurse zur Sanoma Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,21 | 9,25 | 9,15 | 9,16 | -0,38% | - |
| 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 |
| 16.09.2025 | 10,94 | 10,98 | 10,80 | 10,90 | -0,18% | 13.572,00 |
| 15.09.2025 | 11,00 | 11,00 | 10,80 | 10,92 | -0,73% | 14.753,00 |
| 12.09.2025 | 11,02 | 11,06 | 10,94 | 11,00 | 0,00% | 37.613,00 |
| 11.09.2025 | 11,02 | 11,08 | 10,94 | 11,00 | -0,18% | 14.364,00 |
| 10.09.2025 | 10,80 | 11,08 | 10,76 | 11,02 | 2,04% | 19.233,00 |
| 09.09.2025 | 10,78 | 10,86 | 10,74 | 10,80 | 0,19% | 16.495,00 |
| 08.09.2025 | 10,88 | 10,88 | 10,70 | 10,78 | -0,74% | 6.695,00 |
| 05.09.2025 | 10,94 | 10,94 | 10,78 | 10,86 | -0,55% | 11.858,00 |
| 04.09.2025 | 10,86 | 10,96 | 10,80 | 10,92 | 0,00% | 9.812,00 |
| 03.09.2025 | 10,78 | 10,92 | 10,70 | 10,92 | 1,87% | 23.128,00 |
| 02.09.2025 | 10,80 | 10,84 | 10,72 | 10,72 | -1,83% | 14.096,00 |
| 01.09.2025 | 10,74 | 10,94 | 10,74 | 10,92 | 1,87% | 13.519,00 |
| 29.08.2025 | 10,94 | 10,96 | 10,70 | 10,72 | -2,01% | 23.489,00 |
| 28.08.2025 | 11,02 | 11,02 | 10,90 | 10,94 | -0,36% | 6.955,00 |
| 27.08.2025 | 10,92 | 11,08 | 10,90 | 10,98 | 0,18% | 27.507,00 |
| 26.08.2025 | 10,98 | 10,98 | 10,82 | 10,96 | -0,18% | 20.637,00 |
| 25.08.2025 | 10,92 | 10,98 | 10,84 | 10,98 | 0,55% | 25.017,00 |
| 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 | 3,13% | 598.809,00 |
| 29.07.2025 | 9,52 | 9,73 | 9,52 | 9,60 | 0,84% | 25.700,00 |