40,345€
0,64%
Echtzeit-Aktienkurs Sampo OYJ
Bid:
Ask:
Aktienkurse zur Sampo OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 40,22 | 40,40 | 40,05 | 40,37 | 0,69% | - |
| 29.01.2025 | 39,96 | 40,21 | 39,75 | 40,09 | 0,77% | - |
| 28.01.2025 | 39,80 | 39,93 | 39,50 | 39,79 | -0,48% | - |
| 27.01.2025 | 39,00 | 39,98 | 38,88 | 39,98 | 1,63% | - |
| 24.01.2025 | 39,33 | 39,56 | 39,22 | 39,34 | 0,18% | - |
| 23.01.2025 | 39,50 | 39,59 | 38,81 | 39,27 | -0,44% | - |
| 22.01.2025 | 39,38 | 39,87 | 39,29 | 39,44 | 0,10% | - |
| 21.01.2025 | 39,07 | 39,42 | 39,05 | 39,40 | 0,55% | - |
| 20.01.2025 | 40,01 | 40,08 | 38,94 | 39,19 | -2,01% | - |
| 17.01.2025 | 39,93 | 40,15 | 39,73 | 39,99 | 0,35% | - |
| 16.01.2025 | 39,54 | 39,96 | 39,50 | 39,85 | 1,19% | - |
| 15.01.2025 | 39,02 | 39,51 | 38,99 | 39,38 | 1,09% | - |
| 14.01.2025 | 38,97 | 39,14 | 38,60 | 38,96 | 0,01% | - |
| 13.01.2025 | 38,77 | 38,96 | 38,50 | 38,95 | 0,03% | - |
| 10.01.2025 | 39,20 | 39,30 | 38,82 | 38,94 | -0,88% | - |
| 09.01.2025 | 38,87 | 39,43 | 38,64 | 39,29 | 0,82% | - |
| 08.01.2025 | 38,91 | 39,17 | 38,53 | 38,97 | 0,09% | - |
| 07.01.2025 | 40,34 | 40,51 | 38,85 | 38,93 | -3,44% | - |
| 06.01.2025 | 39,95 | 40,60 | 39,86 | 40,32 | 1,45% | - |
| 03.01.2025 | 39,66 | 39,98 | 39,61 | 39,74 | 0,40% | - |
| 02.01.2025 | 39,53 | 39,86 | 39,34 | 39,58 | 0,82% | - |
| 30.12.2024 | 39,02 | 39,35 | 38,96 | 39,26 | 0,64% | - |
| 27.12.2024 | 39,07 | 39,16 | 38,68 | 39,01 | -0,50% | - |
| 23.12.2024 | 38,92 | 39,22 | 38,76 | 39,21 | 0,84% | - |
| 20.12.2024 | 38,62 | 39,11 | 38,39 | 38,88 | 0,36% | - |
| 19.12.2024 | 38,38 | 38,88 | 38,35 | 38,74 | 0,68% | - |
| 18.12.2024 | 39,20 | 39,30 | 38,35 | 38,48 | -1,86% | - |
| 17.12.2024 | 39,56 | 39,57 | 39,17 | 39,21 | -1,13% | - |
| 16.12.2024 | 39,44 | 39,78 | 39,38 | 39,66 | 0,41% | - |
| 13.12.2024 | 39,50 | 39,61 | 39,19 | 39,50 | 0,01% | - |
| 12.12.2024 | 39,63 | 39,74 | 39,32 | 39,50 | -0,54% | 67,00 |
| 11.12.2024 | 39,72 | 39,78 | 39,26 | 39,71 | 0,05% | - |
| 10.12.2024 | 40,29 | 40,38 | 39,67 | 39,69 | -1,59% | 100,00 |
| 09.12.2024 | 41,48 | 41,74 | 40,30 | 40,33 | -2,89% | - |
| 06.12.2024 | 41,24 | 41,65 | 41,24 | 41,53 | 0,58% | - |
| 05.12.2024 | 41,08 | 41,59 | 41,08 | 41,29 | 0,32% | - |
| 04.12.2024 | 41,12 | 41,34 | 40,93 | 41,16 | 0,05% | - |
| 03.12.2024 | 40,84 | 41,16 | 40,58 | 41,14 | 0,61% | - |
| 02.12.2024 | 40,17 | 40,93 | 40,05 | 40,89 | 1,09% | - |
| 29.11.2024 | 40,62 | 40,72 | 40,31 | 40,45 | -0,64% | - |
| 28.11.2024 | 40,50 | 40,74 | 40,26 | 40,71 | 0,92% | - |
| 27.11.2024 | 40,01 | 40,36 | 39,93 | 40,34 | 0,61% | - |
| 26.11.2024 | 39,72 | 40,33 | 39,65 | 40,10 | 0,54% | - |
| 25.11.2024 | 40,08 | 40,20 | 39,81 | 39,88 | -0,13% | - |
| 22.11.2024 | 39,72 | 40,01 | 39,49 | 39,93 | 0,58% | - |
| 21.11.2024 | 39,95 | 40,00 | 39,49 | 39,70 | -0,55% | - |
| 20.11.2024 | 39,95 | 40,18 | 39,78 | 39,92 | 0,40% | - |
| 19.11.2024 | 40,21 | 40,34 | 39,50 | 39,76 | -0,67% | 75,00 |
| 18.11.2024 | 40,09 | 40,26 | 39,90 | 40,03 | -0,02% | - |
| 15.11.2024 | 39,79 | 40,21 | 39,71 | 40,04 | 0,23% | - |
| 14.11.2024 | 39,77 | 40,17 | 39,72 | 39,95 | 0,21% | - |
| 13.11.2024 | 39,57 | 39,96 | 39,55 | 39,87 | 0,21% | - |
| 12.11.2024 | 39,71 | 40,03 | 39,61 | 39,78 | -0,65% | - |
| 11.11.2024 | 40,15 | 40,43 | 40,01 | 40,04 | -0,27% | 42,00 |
| 08.11.2024 | 40,22 | 40,39 | 39,99 | 40,15 | -0,30% | 3,00 |
| 07.11.2024 | 41,17 | 41,23 | 40,10 | 40,27 | -2,03% | - |
| 06.11.2024 | 41,09 | 42,29 | 40,90 | 41,11 | 0,15% | - |
| 05.11.2024 | 41,20 | 41,25 | 40,95 | 41,05 | -0,16% | - |
| 04.11.2024 | 41,40 | 41,59 | 41,05 | 41,11 | -0,24% | - |
| 01.11.2024 | 40,74 | 41,57 | 40,71 | 41,21 | 1,08% | - |
| 31.10.2024 | 41,00 | 41,06 | 40,50 | 40,77 | -1,02% | - |
| 30.10.2024 | 41,26 | 41,39 | 41,04 | 41,19 | -0,29% | - |
| 29.10.2024 | 40,85 | 41,64 | 40,85 | 41,31 | 1,60% | - |
| 28.10.2024 | 40,78 | 41,25 | 40,57 | 40,66 | 0,27% | - |
| 25.10.2024 | 40,34 | 40,85 | 40,27 | 40,55 | 0,48% | - |
| 24.10.2024 | 40,42 | 40,56 | 40,25 | 40,36 | 0,14% | - |
| 23.10.2024 | 40,54 | 40,87 | 40,17 | 40,30 | -0,65% | - |
| 22.10.2024 | 41,57 | 41,59 | 40,52 | 40,57 | -2,52% | - |
| 21.10.2024 | 41,87 | 41,94 | 41,43 | 41,62 | -0,79% | - |
| 18.10.2024 | 41,67 | 41,99 | 41,55 | 41,95 | 0,70% | - |
| 17.10.2024 | 41,57 | 41,88 | 41,52 | 41,66 | 0,13% | - |
| 16.10.2024 | 41,84 | 41,92 | 41,41 | 41,60 | -0,59% | - |
| 15.10.2024 | 41,45 | 41,94 | 41,45 | 41,85 | 0,83% | - |
| 14.10.2024 | 41,21 | 41,52 | 41,17 | 41,50 | 0,70% | - |
| 11.10.2024 | 40,75 | 41,23 | 40,73 | 41,21 | 1,00% | - |
| 10.10.2024 | 40,64 | 40,98 | 40,61 | 40,80 | 0,10% | 14,00 |
| 09.10.2024 | 40,63 | 40,82 | 40,55 | 40,76 | 0,10% | - |
| 08.10.2024 | 40,36 | 40,84 | 40,26 | 40,72 | 0,12% | - |
| 07.10.2024 | 41,49 | 41,52 | 40,54 | 40,67 | -2,07% | - |
| 04.10.2024 | 41,45 | 41,54 | 41,15 | 41,53 | 0,42% | - |
| 03.10.2024 | 41,79 | 41,94 | 41,29 | 41,36 | -1,51% | - |
| 02.10.2024 | 41,86 | 42,09 | 41,75 | 41,99 | 0,30% | - |
| 01.10.2024 | 41,94 | 42,13 | 41,73 | 41,87 | -0,24% | - |
| 30.09.2024 | 42,08 | 42,27 | 41,75 | 41,97 | -0,11% | - |
| 27.09.2024 | 42,01 | 42,38 | 41,88 | 42,01 | -0,01% | - |
| 26.09.2024 | 41,99 | 42,24 | 41,74 | 42,02 | 1,19% | - |
| 25.09.2024 | 41,22 | 41,91 | 41,16 | 41,52 | 0,19% | - |
| 24.09.2024 | 41,55 | 41,74 | 41,21 | 41,44 | 0,21% | - |
| 23.09.2024 | 40,93 | 41,52 | 40,87 | 41,36 | 1,36% | - |
| 20.09.2024 | 41,66 | 41,88 | 40,62 | 40,80 | -1,99% | - |
| 19.09.2024 | 41,71 | 41,94 | 41,50 | 41,63 | 0,53% | - |
| 18.09.2024 | 41,75 | 41,84 | 41,01 | 41,41 | -1,96% | - |
| 17.09.2024 | 41,94 | 42,35 | 41,89 | 42,24 | 0,70% | - |
| 16.09.2024 | 41,63 | 41,99 | 41,38 | 41,95 | 1,05% | - |
| 13.09.2024 | 41,35 | 41,70 | 41,28 | 41,51 | 0,37% | - |
| 12.09.2024 | 40,77 | 41,55 | 40,68 | 41,36 | 1,26% | - |
| 11.09.2024 | 40,93 | 41,07 | 40,42 | 40,84 | -0,40% | - |
| 10.09.2024 | 40,84 | 41,27 | 40,68 | 41,01 | 0,09% | - |
| 09.09.2024 | 40,73 | 41,12 | 40,58 | 40,97 | 1,09% | - |
| 06.09.2024 | 40,88 | 40,92 | 40,49 | 40,53 | -0,81% | 32,00 |