39,910€
0,38%
Echtzeit-Aktienkurs SAMPO OYJ A
Bid:
Ask:
Aktienkurse zur SAMPO OYJ A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 39,76 | 40,21 | 39,75 | 40,06 | 0,75% | 505.750,00 |
| 28.01.2025 | 39,84 | 39,92 | 39,50 | 39,76 | -0,20% | 436.693,00 |
| 27.01.2025 | 39,34 | 39,95 | 39,29 | 39,84 | 1,22% | 664.062,00 |
| 24.01.2025 | 39,25 | 39,56 | 39,22 | 39,36 | 0,33% | 474.393,00 |
| 23.01.2025 | 39,27 | 39,48 | 38,80 | 39,23 | -0,81% | 792.523,00 |
| 22.01.2025 | 39,38 | 39,87 | 39,28 | 39,55 | 0,43% | 625.109,00 |
| 21.01.2025 | 39,19 | 39,40 | 39,04 | 39,38 | 0,48% | 479.232,00 |
| 20.01.2025 | 39,79 | 39,88 | 39,15 | 39,19 | -2,05% | 637.446,00 |
| 17.01.2025 | 39,96 | 40,15 | 39,72 | 40,01 | 0,35% | 604.898,00 |
| 16.01.2025 | 39,63 | 39,87 | 39,50 | 39,87 | 0,94% | 489.788,00 |
| 15.01.2025 | 39,00 | 39,51 | 38,95 | 39,50 | 1,39% | 571.968,00 |
| 14.01.2025 | 38,90 | 38,96 | 38,60 | 38,96 | 0,52% | 396.268,00 |
| 13.01.2025 | 38,82 | 38,87 | 38,49 | 38,76 | -0,28% | 522.091,00 |
| 10.01.2025 | 39,20 | 39,29 | 38,87 | 38,87 | -0,99% | 374.708,00 |
| 09.01.2025 | 38,80 | 39,42 | 38,65 | 39,26 | 0,85% | 379.406,00 |
| 08.01.2025 | 39,00 | 39,16 | 38,53 | 38,93 | -0,28% | 722.080,00 |
| 07.01.2025 | 39,91 | 39,97 | 38,91 | 39,04 | -3,27% | 884.629,00 |
| 06.01.2025 | 39,98 | 40,36 | 39,89 | 40,36 | 1,71% | - |
| 03.01.2025 | 39,73 | 39,98 | 39,68 | 39,68 | -0,05% | 452.218,00 |
| 02.01.2025 | 39,38 | 39,86 | 39,33 | 39,70 | 0,81% | 510.680,00 |
| 30.12.2024 | 39,07 | 39,38 | 38,96 | 39,38 | 0,64% | 600.560,00 |
| 27.12.2024 | 38,88 | 39,13 | 38,67 | 39,13 | 0,36% | 614.792,00 |
| 23.12.2024 | 39,01 | 39,06 | 38,76 | 38,99 | -0,05% | 403.742,00 |
| 20.12.2024 | 38,80 | 39,12 | 38,38 | 39,01 | 0,52% | 1.983.110,00 |
| 19.12.2024 | 38,70 | 38,87 | 38,62 | 38,81 | -0,41% | 853.225,00 |
| 18.12.2024 | 39,16 | 39,30 | 38,90 | 38,97 | -0,49% | 817.466,00 |
| 17.12.2024 | 39,43 | 39,48 | 39,16 | 39,16 | -1,21% | 640.976,00 |
| 16.12.2024 | 39,42 | 39,78 | 39,36 | 39,64 | 0,51% | 554.526,00 |
| 13.12.2024 | 39,50 | 39,60 | 39,19 | 39,44 | -0,25% | 607.693,00 |
| 12.12.2024 | 39,63 | 39,71 | 39,29 | 39,54 | -0,23% | 681.023,00 |
| 11.12.2024 | 39,66 | 39,73 | 39,23 | 39,63 | -0,23% | 1.010.932,00 |
| 10.12.2024 | 40,33 | 40,40 | 39,71 | 39,72 | -1,76% | 857.643,00 |
| 09.12.2024 | 41,24 | 41,34 | 40,30 | 40,43 | -2,39% | 957.406,00 |
| 06.12.2024 | 41,32 | 41,53 | 41,30 | 41,42 | 0,00% | - |
| 05.12.2024 | 41,20 | 41,59 | 41,17 | 41,42 | 0,51% | 691.145,00 |
| 04.12.2024 | 41,17 | 41,35 | 40,93 | 41,21 | 0,10% | 553.347,00 |
| 03.12.2024 | 41,00 | 41,17 | 40,59 | 41,17 | 0,91% | 761.438,00 |
| 02.12.2024 | 40,50 | 40,86 | 40,37 | 40,80 | 0,64% | 658.606,00 |
| 29.11.2024 | 40,56 | 40,71 | 40,32 | 40,54 | -0,39% | 898.387,00 |
| 28.11.2024 | 40,35 | 40,70 | 40,30 | 40,70 | 0,99% | 374.795,00 |
| 27.11.2024 | 40,12 | 40,36 | 39,94 | 40,30 | 0,45% | 408.261,00 |
| 26.11.2024 | 39,87 | 40,34 | 39,87 | 40,12 | 0,22% | 508.621,00 |
| 25.11.2024 | 40,00 | 40,16 | 39,84 | 40,03 | 0,35% | 1.945.138,00 |
| 22.11.2024 | 39,79 | 40,01 | 39,48 | 39,89 | 0,50% | 811.785,00 |
| 21.11.2024 | 39,86 | 40,07 | 39,40 | 39,69 | -0,25% | - |
| 20.11.2024 | 40,00 | 40,19 | 39,79 | 39,79 | 0,10% | 531.787,00 |
| 19.11.2024 | 40,21 | 40,36 | 39,51 | 39,75 | -1,00% | 543.341,00 |
| 18.11.2024 | 40,00 | 40,27 | 39,91 | 40,15 | 0,30% | 401.748,00 |
| 15.11.2024 | 40,02 | 40,21 | 39,78 | 40,03 | -0,05% | 472.204,00 |
| 14.11.2024 | 39,76 | 40,16 | 39,71 | 40,05 | 0,73% | 510.409,00 |
| 13.11.2024 | 39,73 | 39,97 | 39,63 | 39,76 | -0,08% | 785.656,00 |
| 12.11.2024 | 40,00 | 40,03 | 39,71 | 39,79 | -0,80% | 615.674,00 |
| 11.11.2024 | 40,14 | 40,43 | 40,04 | 40,11 | 0,15% | 566.151,00 |
| 08.11.2024 | 40,15 | 40,38 | 39,99 | 40,05 | -0,25% | 643.799,00 |
| 07.11.2024 | 41,00 | 41,09 | 40,10 | 40,15 | -2,07% | 1.019.529,00 |
| 06.11.2024 | 41,00 | 42,29 | 40,81 | 41,00 | 0,00% | 854.090,00 |
| 05.11.2024 | 41,17 | 41,25 | 40,97 | 41,00 | -0,51% | 631.610,00 |
| 04.11.2024 | 41,30 | 41,58 | 41,17 | 41,21 | -0,22% | 472.769,00 |
| 01.11.2024 | 40,70 | 41,57 | 40,69 | 41,30 | 1,47% | 459.052,00 |
| 31.10.2024 | 41,06 | 41,10 | 40,49 | 40,70 | -1,29% | 1.010.202,00 |
| 30.10.2024 | 41,16 | 41,40 | 41,04 | 41,23 | -0,19% | 664.522,00 |
| 29.10.2024 | 41,20 | 41,64 | 41,13 | 41,31 | 0,93% | 613.588,00 |
| 28.10.2024 | 40,75 | 41,26 | 40,56 | 40,93 | 0,76% | 523.781,00 |
| 25.10.2024 | 40,32 | 40,86 | 40,30 | 40,62 | 0,54% | 376.705,00 |
| 24.10.2024 | 40,25 | 40,51 | 40,24 | 40,40 | 0,15% | 481.861,00 |
| 23.10.2024 | 40,70 | 40,86 | 40,20 | 40,34 | -0,88% | 577.644,00 |
| 22.10.2024 | 41,54 | 41,54 | 40,70 | 40,70 | -2,02% | 468.192,00 |
| 21.10.2024 | 41,85 | 41,94 | 41,43 | 41,54 | -0,98% | 400.814,00 |
| 18.10.2024 | 41,68 | 41,95 | 41,56 | 41,95 | 0,65% | 526.071,00 |
| 17.10.2024 | 41,64 | 41,87 | 41,52 | 41,68 | 0,31% | 454.531,00 |
| 16.10.2024 | 41,88 | 41,92 | 41,40 | 41,55 | -0,80% | 788.606,00 |
| 15.10.2024 | 41,43 | 42,01 | 41,43 | 41,89 | 1,20% | - |
| 14.10.2024 | 41,21 | 41,50 | 41,18 | 41,39 | 0,49% | 571.391,00 |
| 11.10.2024 | 40,84 | 41,21 | 40,83 | 41,19 | 1,08% | 569.521,00 |
| 10.10.2024 | 40,72 | 40,97 | 40,70 | 40,75 | 0,15% | 475.125,00 |
| 09.10.2024 | 40,60 | 40,82 | 40,60 | 40,69 | 0,22% | 509.739,00 |
| 08.10.2024 | 40,69 | 40,87 | 40,42 | 40,60 | -0,37% | 655.929,00 |
| 07.10.2024 | 41,49 | 41,52 | 40,75 | 40,75 | -1,45% | 729.031,00 |
| 04.10.2024 | 41,37 | 41,54 | 41,14 | 41,35 | -0,07% | 404.641,00 |
| 03.10.2024 | 41,92 | 41,95 | 41,28 | 41,38 | -1,45% | 619.783,00 |
| 02.10.2024 | 41,90 | 42,09 | 41,75 | 41,99 | 0,07% | 498.387,00 |
| 01.10.2024 | 41,99 | 42,06 | 41,73 | 41,96 | 0,14% | 742.498,00 |
| 30.09.2024 | 42,09 | 42,25 | 41,75 | 41,90 | -0,50% | 950.728,00 |
| 27.09.2024 | 42,06 | 42,37 | 41,87 | 42,11 | 0,10% | 592.396,00 |
| 26.09.2024 | 41,81 | 42,16 | 41,72 | 42,07 | 0,89% | 662.211,00 |
| 25.09.2024 | 41,48 | 41,90 | 41,45 | 41,70 | 0,63% | 769.057,00 |
| 24.09.2024 | 41,50 | 41,58 | 41,22 | 41,44 | 0,36% | 552.037,00 |
| 23.09.2024 | 41,13 | 41,52 | 40,91 | 41,29 | 1,13% | 721.923,00 |
| 20.09.2024 | 41,81 | 41,88 | 40,62 | 40,83 | -2,41% | 2.094.263,00 |
| 19.09.2024 | 41,50 | 41,94 | 41,45 | 41,84 | 1,16% | 588.761,00 |
| 18.09.2024 | 41,70 | 41,93 | 41,01 | 41,36 | -2,22% | 1.871.720,00 |
| 17.09.2024 | 42,00 | 42,33 | 41,97 | 42,30 | 0,76% | 1.227.129,00 |
| 16.09.2024 | 41,41 | 42,00 | 41,40 | 41,98 | 1,16% | 816.621,00 |
| 13.09.2024 | 41,40 | 41,70 | 41,39 | 41,50 | 0,36% | 4.273.317,00 |
| 12.09.2024 | 40,87 | 41,53 | 40,87 | 41,35 | 1,77% | 937.649,00 |
| 11.09.2024 | 40,92 | 40,96 | 40,42 | 40,63 | -0,71% | 583.170,00 |
| 10.09.2024 | 40,90 | 41,28 | 40,80 | 40,92 | 0,05% | 458.979,00 |
| 09.09.2024 | 40,60 | 41,12 | 40,56 | 40,90 | 0,57% | 631.141,00 |
| 06.09.2024 | 40,83 | 40,92 | 40,48 | 40,67 | -0,64% | 434.007,00 |
| 05.09.2024 | 40,75 | 41,30 | 40,63 | 40,93 | 0,54% | 603.918,00 |