8,696€
0,18%
Echtzeit-Aktienkurs Sampo OYJ
Bid:
Ask:
Aktienkurse zur Sampo OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,72 | 8,75 | 8,64 | 8,66 | -0,24% | - |
| 24.04.2025 | 8,67 | 8,74 | 8,61 | 8,68 | -3,68% | 3.726.156,00 |
| 23.04.2025 | 8,96 | 9,02 | 8,91 | 9,01 | 0,63% | 3.968.442,00 |
| 22.04.2025 | 8,84 | 8,98 | 8,82 | 8,96 | 1,31% | 3.533.226,00 |
| 17.04.2025 | 8,80 | 8,88 | 8,79 | 8,84 | -0,25% | 2.197.480,00 |
| 16.04.2025 | 8,75 | 8,87 | 8,73 | 8,86 | 1,14% | 2.530.515,00 |
| 15.04.2025 | 8,65 | 8,77 | 8,61 | 8,76 | 1,41% | 4.904.246,00 |
| 14.04.2025 | 8,58 | 8,64 | 8,50 | 8,64 | 1,91% | 3.011.475,00 |
| 11.04.2025 | 8,48 | 8,53 | 8,40 | 8,48 | 0,55% | 3.874.546,00 |
| 10.04.2025 | 8,53 | 8,54 | 8,32 | 8,43 | 3,79% | 6.671.970,00 |
| 09.04.2025 | 8,12 | 8,27 | 8,00 | 8,12 | -2,03% | 4.621.491,00 |
| 08.04.2025 | 8,19 | 8,33 | 8,12 | 8,29 | 3,21% | 5.153.546,00 |
| 07.04.2025 | 8,21 | 8,41 | 7,92 | 8,03 | -6,78% | 7.865.736,00 |
| 04.04.2025 | 8,71 | 8,83 | 8,58 | 8,62 | -1,22% | 8.148.527,00 |
| 03.04.2025 | 8,65 | 8,74 | 8,58 | 8,72 | 0,18% | 5.649.253,00 |
| 02.04.2025 | 8,83 | 8,84 | 8,64 | 8,71 | -1,76% | 4.490.030,00 |
| 01.04.2025 | 8,87 | 8,94 | 8,82 | 8,86 | 0,16% | 3.253.617,00 |
| 31.03.2025 | 8,85 | 8,87 | 8,77 | 8,85 | -0,18% | 3.579.012,00 |
| 28.03.2025 | 8,86 | 8,91 | 8,84 | 8,87 | 0,16% | 3.317.981,00 |
| 27.03.2025 | 8,77 | 8,89 | 8,77 | 8,85 | 0,59% | 2.911.942,00 |
| 26.03.2025 | 8,79 | 8,83 | 8,75 | 8,80 | 0,34% | 1.920.422,00 |
| 25.03.2025 | 8,71 | 8,79 | 8,71 | 8,77 | 0,78% | 3.652.030,00 |
| 24.03.2025 | 8,70 | 8,81 | 8,67 | 8,70 | 0,21% | 3.196.716,00 |
| 21.03.2025 | 8,81 | 8,84 | 8,67 | 8,68 | -1,68% | 10.135.906,00 |
| 20.03.2025 | 8,78 | 8,83 | 8,72 | 8,83 | 0,52% | 4.400.814,00 |
| 19.03.2025 | 8,80 | 8,86 | 8,74 | 8,79 | -0,11% | 2.127.070,00 |
| 18.03.2025 | 8,80 | 8,83 | 8,73 | 8,80 | -0,05% | 3.250.299,00 |
| 17.03.2025 | 8,69 | 8,81 | 8,68 | 8,80 | 1,22% | 2.817.768,00 |
| 14.03.2025 | 8,64 | 8,69 | 8,61 | 8,69 | 0,88% | 2.357.416,00 |
| 13.03.2025 | 8,54 | 8,66 | 8,53 | 8,62 | 1,17% | 2.757.431,00 |
| 12.03.2025 | 8,60 | 8,67 | 8,47 | 8,52 | -0,75% | 2.635.231,00 |
| 11.03.2025 | 8,59 | 8,70 | 8,56 | 8,58 | 0,23% | 4.756.952,00 |
| 10.03.2025 | 8,57 | 8,59 | 8,48 | 8,56 | 0,26% | 2.495.704,00 |
| 07.03.2025 | 8,51 | 8,54 | 8,43 | 8,54 | 0,14% | 2.391.033,00 |
| 06.03.2025 | 8,60 | 8,62 | 8,41 | 8,53 | -0,47% | 3.029.132,00 |
| 05.03.2025 | 8,55 | 8,64 | 8,52 | 8,57 | 0,00% | 2.254.637,00 |
| 04.03.2025 | 8,58 | 8,67 | 8,55 | 8,57 | -0,37% | 4.239.320,00 |
| 03.03.2025 | 8,48 | 8,64 | 8,45 | 8,60 | 1,70% | 3.436.310,00 |
| 28.02.2025 | 8,45 | 8,49 | 8,38 | 8,46 | 0,31% | 8.471.954,00 |
| 27.02.2025 | 8,42 | 8,45 | 8,37 | 8,43 | -0,07% | 2.362.433,00 |
| 26.02.2025 | 8,35 | 8,47 | 8,32 | 8,44 | 0,91% | 2.362.769,00 |
| 25.02.2025 | 8,10 | 8,37 | 8,09 | 8,36 | 2,96% | 4.762.492,00 |
| 24.02.2025 | 8,09 | 8,12 | 8,05 | 8,12 | 0,74% | 2.135.776,00 |
| 21.02.2025 | 8,01 | 8,10 | 8,00 | 8,06 | 0,02% | 3.404.296,00 |
| 20.02.2025 | 8,11 | 8,17 | 8,06 | 8,06 | -0,54% | 2.484.796,00 |
| 19.02.2025 | 8,07 | 8,12 | 8,05 | 8,10 | 0,25% | 3.549.830,00 |
| 18.02.2025 | 8,05 | 8,08 | 8,01 | 8,08 | 0,45% | 3.780.659,00 |
| 17.02.2025 | 7,95 | 8,06 | 7,95 | 8,05 | 0,88% | 2.740.242,00 |
| 14.02.2025 | 8,03 | 8,04 | 7,93 | 7,98 | -0,87% | 3.476.873,00 |
| 13.02.2025 | 8,01 | 8,05 | 7,94 | 8,05 | 0,80% | 3.188.876,00 |
| 12.02.2025 | 8,12 | 8,12 | 7,94 | 7,98 | -1,65% | 4.010.797,00 |
| 11.02.2025 | 8,12 | 8,18 | 8,04 | 8,12 | 0,82% | 2.966.613,00 |
| 10.02.2025 | 8,15 | 8,18 | 8,03 | 8,05 | -1,35% | 604.564,00 |
| 07.02.2025 | 8,19 | 8,26 | 8,09 | 8,16 | -0,24% | 616.957,00 |
| 06.02.2025 | 8,04 | 8,24 | 8,01 | 8,18 | 3,94% | 1.805.498,00 |
| 05.02.2025 | 7,85 | 7,89 | 7,84 | 7,87 | 0,00% | 609.479,00 |
| 04.02.2025 | 7,91 | 7,93 | 7,85 | 7,87 | -0,63% | 516.827,00 |
| 03.02.2025 | 7,86 | 7,93 | 7,86 | 7,92 | -0,50% | 703.018,00 |
| 31.01.2025 | 8,07 | 8,09 | 7,95 | 7,96 | -1,24% | 635.743,00 |
| 30.01.2025 | 8,02 | 8,06 | 8,01 | 8,06 | 0,62% | 397.805,00 |
| 29.01.2025 | 7,95 | 8,04 | 7,95 | 8,01 | 0,75% | 505.672,00 |
| 28.01.2025 | 7,97 | 7,98 | 7,90 | 7,95 | -0,25% | 436.816,00 |
| 27.01.2025 | 7,87 | 7,99 | 7,86 | 7,97 | 1,27% | 664.227,00 |
| 24.01.2025 | 7,85 | 7,91 | 7,84 | 7,87 | 0,25% | 474.393,00 |
| 23.01.2025 | 7,85 | 7,90 | 7,76 | 7,85 | -0,76% | 792.523,00 |
| 22.01.2025 | 7,88 | 7,97 | 7,86 | 7,91 | 0,38% | 625.109,00 |
| 21.01.2025 | 7,84 | 7,88 | 7,81 | 7,88 | 0,51% | 479.232,00 |
| 20.01.2025 | 7,96 | 7,98 | 7,83 | 7,84 | -2,00% | 637.446,00 |
| 17.01.2025 | 7,99 | 8,03 | 7,94 | 8,00 | 0,38% | 604.898,00 |
| 16.01.2025 | 7,93 | 7,97 | 7,90 | 7,97 | 0,89% | 489.788,00 |
| 15.01.2025 | 7,80 | 7,90 | 7,79 | 7,90 | 1,39% | 571.968,00 |
| 14.01.2025 | 7,78 | 7,79 | 7,72 | 7,79 | 0,52% | 396.327,00 |
| 13.01.2025 | 7,76 | 7,77 | 7,70 | 7,75 | -0,28% | 522.091,00 |
| 10.01.2025 | 7,84 | 7,86 | 7,77 | 7,77 | -0,99% | 378.200,00 |
| 09.01.2025 | 7,76 | 7,88 | 7,73 | 7,85 | 0,85% | 379.406,00 |
| 08.01.2025 | 7,80 | 7,83 | 7,71 | 7,79 | -0,28% | 722.080,00 |
| 07.01.2025 | 7,98 | 7,99 | 7,78 | 7,81 | -1,61% | 884.629,00 |
| 03.01.2025 | 7,95 | 8,00 | 7,94 | 7,94 | -0,05% | 452.218,00 |
| 02.01.2025 | 7,88 | 7,97 | 7,87 | 7,94 | 0,81% | 510.680,00 |
| 30.12.2024 | 7,81 | 7,88 | 7,79 | 7,88 | 0,64% | 600.560,00 |
| 27.12.2024 | 7,78 | 7,83 | 7,73 | 7,83 | 0,36% | 614.792,00 |
| 23.12.2024 | 7,80 | 7,81 | 7,75 | 7,80 | -0,05% | 403.742,00 |
| 20.12.2024 | 7,76 | 7,82 | 7,68 | 7,80 | 0,52% | 1.983.110,00 |
| 19.12.2024 | 7,74 | 7,77 | 7,72 | 7,76 | -0,41% | 853.225,00 |
| 18.12.2024 | 7,83 | 7,86 | 7,78 | 7,79 | -0,49% | 817.466,00 |
| 17.12.2024 | 7,89 | 7,90 | 7,83 | 7,83 | -1,21% | 640.976,00 |
| 16.12.2024 | 7,88 | 7,96 | 7,87 | 7,93 | 0,51% | 554.526,00 |
| 13.12.2024 | 7,90 | 7,92 | 7,84 | 7,89 | -0,25% | 607.693,00 |
| 12.12.2024 | 7,93 | 7,94 | 7,86 | 7,91 | -0,23% | 681.023,00 |
| 11.12.2024 | 7,93 | 7,95 | 7,85 | 7,93 | -0,23% | 1.010.932,00 |
| 10.12.2024 | 8,07 | 8,08 | 7,94 | 7,94 | -1,76% | 857.643,00 |
| 09.12.2024 | 8,25 | 8,27 | 8,06 | 8,09 | -2,39% | 957.406,00 |
| 05.12.2024 | 8,24 | 8,32 | 8,23 | 8,28 | 0,51% | 691.145,00 |
| 04.12.2024 | 8,23 | 8,27 | 8,19 | 8,24 | 0,10% | 553.347,00 |
| 03.12.2024 | 8,20 | 8,23 | 8,12 | 8,23 | 0,91% | 761.438,00 |
| 02.12.2024 | 8,10 | 8,17 | 8,07 | 8,16 | 0,64% | 658.606,00 |
| 29.11.2024 | 8,11 | 8,14 | 8,06 | 8,11 | -0,39% | 898.387,00 |
| 28.11.2024 | 8,07 | 8,14 | 8,06 | 8,14 | 0,99% | 374.795,00 |
| 27.11.2024 | 8,02 | 8,07 | 7,99 | 8,06 | 0,45% | 408.261,00 |
| 26.11.2024 | 7,97 | 8,07 | 7,97 | 8,02 | 0,22% | 508.621,00 |