40,190€
0,78%
Echtzeit-Aktienkurs Sampo OYJ
Bid:
Ask:
Aktienkurse zur Sampo OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 40,01 | 40,37 | 39,98 | 40,32 | 1,04% | - |
| 29.01.2025 | 39,80 | 40,21 | 39,71 | 39,90 | 0,68% | - |
| 28.01.2025 | 39,83 | 40,00 | 39,50 | 39,63 | -0,86% | - |
| 27.01.2025 | 39,15 | 39,99 | 39,10 | 39,98 | 1,68% | - |
| 24.01.2025 | 39,21 | 39,57 | 39,19 | 39,32 | 0,32% | - |
| 23.01.2025 | 39,63 | 39,70 | 38,80 | 39,19 | -1,01% | - |
| 22.01.2025 | 39,25 | 39,93 | 39,22 | 39,59 | 0,83% | - |
| 21.01.2025 | 39,07 | 39,41 | 39,04 | 39,27 | 0,19% | - |
| 20.01.2025 | 40,02 | 40,08 | 39,00 | 39,19 | -2,01% | - |
| 17.01.2025 | 39,93 | 40,15 | 39,73 | 40,00 | 0,39% | - |
| 16.01.2025 | 39,44 | 39,96 | 39,41 | 39,84 | 1,14% | - |
| 15.01.2025 | 38,98 | 39,51 | 38,88 | 39,39 | 0,97% | - |
| 14.01.2025 | 38,88 | 39,04 | 38,60 | 39,01 | 0,13% | - |
| 13.01.2025 | 38,93 | 38,96 | 38,50 | 38,96 | 0,09% | - |
| 10.01.2025 | 39,35 | 39,40 | 38,87 | 38,93 | -0,92% | - |
| 09.01.2025 | 38,88 | 39,48 | 38,62 | 39,29 | 0,83% | - |
| 08.01.2025 | 38,95 | 39,19 | 38,53 | 38,96 | 0,22% | - |
| 07.01.2025 | 40,17 | 40,33 | 38,82 | 38,88 | -3,32% | - |
| 06.01.2025 | 39,88 | 40,40 | 39,88 | 40,21 | 0,73% | - |
| 03.01.2025 | 39,81 | 39,98 | 39,73 | 39,92 | 0,42% | - |
| 02.01.2025 | 39,43 | 39,94 | 39,34 | 39,76 | 1,31% | - |
| 30.12.2024 | 38,90 | 39,35 | 38,90 | 39,24 | 0,69% | - |
| 27.12.2024 | 38,91 | 39,08 | 38,68 | 38,97 | -0,03% | - |
| 23.12.2024 | 39,11 | 39,13 | 38,76 | 38,98 | -0,24% | - |
| 20.12.2024 | 38,72 | 39,20 | 38,39 | 39,08 | 0,93% | - |
| 19.12.2024 | 38,65 | 38,90 | 38,64 | 38,72 | 0,19% | - |
| 18.12.2024 | 39,21 | 39,33 | 38,60 | 38,64 | -1,39% | - |
| 17.12.2024 | 39,71 | 39,72 | 39,15 | 39,19 | -1,07% | - |
| 16.12.2024 | 39,44 | 39,78 | 39,35 | 39,61 | 0,35% | - |
| 13.12.2024 | 39,44 | 39,65 | 39,18 | 39,47 | 0,00% | - |
| 12.12.2024 | 39,46 | 39,76 | 39,30 | 39,47 | -0,11% | - |
| 11.12.2024 | 39,85 | 39,89 | 39,20 | 39,52 | -0,75% | - |
| 10.12.2024 | 40,43 | 40,51 | 39,69 | 39,82 | -1,68% | - |
| 09.12.2024 | 41,37 | 41,62 | 40,20 | 40,50 | -2,15% | - |
| 06.12.2024 | 41,25 | 41,53 | 41,24 | 41,39 | 0,18% | - |
| 05.12.2024 | 41,13 | 41,69 | 41,10 | 41,31 | 0,08% | - |
| 04.12.2024 | 40,98 | 41,45 | 40,84 | 41,28 | 0,70% | - |
| 03.12.2024 | 40,71 | 41,23 | 40,48 | 40,99 | 0,65% | - |
| 02.12.2024 | 40,35 | 40,96 | 40,31 | 40,73 | 0,25% | - |
| 29.11.2024 | 40,49 | 40,83 | 40,21 | 40,63 | 0,11% | - |
| 28.11.2024 | 40,39 | 40,80 | 40,20 | 40,58 | 0,52% | - |
| 27.11.2024 | 40,19 | 40,47 | 39,84 | 40,37 | 0,36% | - |
| 26.11.2024 | 39,89 | 40,44 | 39,76 | 40,23 | 0,87% | - |
| 25.11.2024 | 40,10 | 40,27 | 39,75 | 39,88 | -0,23% | - |
| 22.11.2024 | 39,72 | 40,12 | 39,39 | 39,97 | 0,49% | - |
| 21.11.2024 | 39,97 | 40,07 | 39,40 | 39,78 | -0,46% | - |
| 20.11.2024 | 40,21 | 40,29 | 39,74 | 39,96 | 0,11% | - |
| 19.11.2024 | 40,42 | 40,46 | 39,45 | 39,92 | -0,87% | - |
| 18.11.2024 | 40,11 | 40,39 | 39,82 | 40,27 | 0,29% | - |
| 15.11.2024 | 39,98 | 40,31 | 39,70 | 40,15 | 0,20% | - |
| 14.11.2024 | 39,91 | 40,27 | 39,63 | 40,07 | 0,79% | - |
| 13.11.2024 | 39,69 | 40,06 | 39,55 | 39,76 | 0,25% | - |
| 12.11.2024 | 39,94 | 40,14 | 39,60 | 39,66 | -1,34% | - |
| 11.11.2024 | 40,16 | 40,53 | 39,97 | 40,20 | 0,41% | - |
| 08.11.2024 | 40,05 | 40,49 | 39,89 | 40,03 | -0,27% | - |
| 07.11.2024 | 41,18 | 41,28 | 40,02 | 40,14 | -2,38% | - |
| 06.11.2024 | 41,09 | 42,40 | 40,80 | 41,12 | 0,30% | - |
| 05.11.2024 | 41,06 | 41,35 | 40,86 | 41,00 | -0,29% | - |
| 04.11.2024 | 41,54 | 41,69 | 40,98 | 41,12 | -0,74% | - |
| 01.11.2024 | 40,53 | 41,67 | 40,52 | 41,42 | 2,07% | - |
| 31.10.2024 | 41,03 | 41,15 | 40,41 | 40,58 | -1,89% | - |
| 30.10.2024 | 41,04 | 41,49 | 40,96 | 41,36 | 0,68% | - |
| 29.10.2024 | 41,19 | 41,75 | 41,04 | 41,08 | 0,05% | - |
| 28.10.2024 | 40,60 | 41,35 | 40,47 | 41,06 | 1,26% | - |
| 25.10.2024 | 40,50 | 40,96 | 40,31 | 40,55 | 0,12% | - |
| 24.10.2024 | 40,52 | 40,63 | 40,15 | 40,50 | 0,09% | - |
| 23.10.2024 | 40,86 | 40,97 | 40,10 | 40,47 | -0,95% | - |
| 22.10.2024 | 41,40 | 41,60 | 40,71 | 40,86 | -1,42% | - |
| 21.10.2024 | 42,04 | 42,05 | 41,30 | 41,45 | -0,90% | - |
| 18.10.2024 | 41,81 | 42,04 | 41,49 | 41,82 | 0,05% | - |
| 17.10.2024 | 41,58 | 41,99 | 41,42 | 41,80 | 0,46% | - |
| 16.10.2024 | 41,69 | 42,03 | 41,31 | 41,61 | -0,19% | - |
| 15.10.2024 | 41,60 | 42,01 | 41,35 | 41,69 | 0,14% | - |
| 14.10.2024 | 41,21 | 41,65 | 41,08 | 41,63 | 1,03% | - |
| 11.10.2024 | 40,75 | 41,32 | 40,75 | 41,21 | 0,94% | - |
| 10.10.2024 | 40,78 | 41,08 | 40,61 | 40,82 | 0,27% | - |
| 09.10.2024 | 40,79 | 40,93 | 40,54 | 40,71 | -0,28% | - |
| 08.10.2024 | 40,67 | 40,94 | 40,34 | 40,83 | -0,04% | - |
| 07.10.2024 | 41,43 | 41,62 | 40,71 | 40,84 | -1,69% | - |
| 04.10.2024 | 41,30 | 41,64 | 41,06 | 41,54 | 0,67% | - |
| 03.10.2024 | 41,93 | 42,05 | 41,20 | 41,27 | -1,69% | - |
| 02.10.2024 | 42,06 | 42,20 | 41,65 | 41,98 | -0,18% | - |
| 01.10.2024 | 41,75 | 42,17 | 41,63 | 42,05 | 0,73% | - |
| 30.09.2024 | 42,27 | 42,38 | 41,60 | 41,75 | -1,01% | - |
| 27.09.2024 | 42,21 | 42,49 | 41,79 | 42,17 | -0,13% | - |
| 26.09.2024 | 42,14 | 42,36 | 41,66 | 42,23 | 1,04% | 50,00 |
| 25.09.2024 | 41,44 | 42,01 | 41,38 | 41,79 | 0,42% | - |
| 24.09.2024 | 41,37 | 41,69 | 41,13 | 41,62 | 0,54% | - |
| 23.09.2024 | 40,78 | 41,63 | 40,72 | 41,39 | 1,76% | - |
| 20.09.2024 | 41,67 | 41,98 | 40,53 | 40,68 | -2,42% | - |
| 19.09.2024 | 41,50 | 42,05 | 41,42 | 41,69 | 1,07% | - |
| 18.09.2024 | 41,75 | 42,05 | 40,92 | 41,25 | -1,97% | - |
| 17.09.2024 | 42,14 | 42,45 | 41,90 | 42,08 | -0,17% | - |
| 16.09.2024 | 41,64 | 42,17 | 41,34 | 42,15 | 1,02% | - |
| 13.09.2024 | 41,39 | 41,81 | 41,29 | 41,72 | 0,75% | - |
| 12.09.2024 | 41,02 | 41,63 | 40,89 | 41,41 | 0,91% | - |
| 11.09.2024 | 40,79 | 41,06 | 40,33 | 41,04 | 0,40% | - |
| 10.09.2024 | 41,04 | 41,38 | 40,78 | 40,87 | -0,63% | - |
| 09.09.2024 | 40,73 | 41,22 | 40,52 | 41,13 | 1,48% | - |
| 06.09.2024 | 40,86 | 41,02 | 40,39 | 40,53 | -0,54% | - |