9,158€
0,88%
Echtzeit-Aktienkurs Sampo OYJ
Bid:
Ask:
Aktienkurse zur Sampo OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 9,09 | 9,17 | 9,08 | 9,16 | 0,88% | - |
| 02.07.2025 | 9,16 | 9,19 | 9,06 | 9,08 | -0,66% | 3.057.674,00 |
| 01.07.2025 | 9,15 | 9,18 | 9,10 | 9,14 | 0,09% | 1.672.397,00 |
| 30.06.2025 | 9,10 | 9,16 | 9,08 | 9,13 | 0,37% | 4.270.205,00 |
| 27.06.2025 | 9,07 | 9,14 | 9,04 | 9,10 | 0,57% | 1.614.205,00 |
| 26.06.2025 | 9,07 | 9,11 | 9,02 | 9,04 | -0,29% | 2.396.924,00 |
| 25.06.2025 | 9,11 | 9,16 | 9,04 | 9,07 | -0,24% | 3.039.676,00 |
| 24.06.2025 | 9,20 | 9,24 | 9,08 | 9,09 | -0,53% | 3.513.759,00 |
| 23.06.2025 | 9,07 | 9,18 | 9,06 | 9,14 | 0,48% | 5.367.211,00 |
| 20.06.2025 | 9,08 | 9,13 | 9,05 | 9,10 | 0,31% | - |
| 19.06.2025 | 9,03 | 9,10 | 9,02 | 9,07 | -0,09% | 7.192.889,00 |
| 18.06.2025 | 9,04 | 9,12 | 9,04 | 9,08 | 0,00% | 3.180.882,00 |
| 17.06.2025 | 9,13 | 9,14 | 9,05 | 9,08 | -0,85% | 2.841.660,00 |
| 16.06.2025 | 9,10 | 9,17 | 9,08 | 9,15 | 0,55% | 2.192.186,00 |
| 13.06.2025 | 9,10 | 9,14 | 9,08 | 9,10 | -0,83% | 2.825.904,00 |
| 12.06.2025 | 9,29 | 9,29 | 9,11 | 9,18 | -1,21% | 3.012.908,00 |
| 11.06.2025 | 9,26 | 9,31 | 9,25 | 9,29 | 0,13% | 2.557.369,00 |
| 10.06.2025 | 9,32 | 9,34 | 9,27 | 9,28 | -0,56% | 2.633.326,00 |
| 09.06.2025 | 9,38 | 9,41 | 9,33 | 9,33 | -0,77% | 1.956.400,00 |
| 06.06.2025 | 9,37 | 9,40 | 9,34 | 9,40 | 0,32% | 1.812.461,00 |
| 05.06.2025 | 9,36 | 9,39 | 9,32 | 9,37 | 0,11% | 2.267.302,00 |
| 04.06.2025 | 9,35 | 9,41 | 9,31 | 9,36 | 0,28% | 2.856.605,00 |
| 03.06.2025 | 9,47 | 9,47 | 9,30 | 9,34 | -1,08% | 4.182.795,00 |
| 02.06.2025 | 9,39 | 9,47 | 9,36 | 9,44 | 0,47% | 5.400.841,00 |
| 30.05.2025 | 9,47 | 9,53 | 9,39 | 9,40 | -0,67% | 9.454.325,00 |
| 29.05.2025 | 9,47 | 9,50 | 9,44 | 9,46 | -0,03% | - |
| 28.05.2025 | 9,51 | 9,57 | 9,44 | 9,46 | -0,98% | 2.163.858,00 |
| 27.05.2025 | 9,57 | 9,59 | 9,50 | 9,56 | -0,19% | 2.424.584,00 |
| 26.05.2025 | 9,54 | 9,60 | 9,53 | 9,57 | 0,57% | 1.320.144,00 |
| 23.05.2025 | 9,51 | 9,52 | 9,41 | 9,52 | 0,08% | 3.138.416,00 |
| 22.05.2025 | 9,54 | 9,54 | 9,42 | 9,51 | -0,29% | 3.063.203,00 |
| 21.05.2025 | 9,49 | 9,55 | 9,45 | 9,54 | 0,23% | 2.593.016,00 |
| 20.05.2025 | 9,50 | 9,52 | 9,43 | 9,52 | 0,21% | 3.567.257,00 |
| 19.05.2025 | 9,45 | 9,50 | 9,35 | 9,50 | 0,27% | 3.174.834,00 |
| 16.05.2025 | 9,39 | 9,48 | 9,34 | 9,47 | 0,94% | 4.599.547,00 |
| 15.05.2025 | 9,18 | 9,38 | 9,14 | 9,38 | 2,09% | 4.513.178,00 |
| 14.05.2025 | 9,15 | 9,21 | 9,12 | 9,19 | 0,52% | 3.600.779,00 |
| 13.05.2025 | 9,17 | 9,21 | 9,08 | 9,14 | -0,95% | 3.309.022,00 |
| 12.05.2025 | 9,30 | 9,34 | 9,09 | 9,23 | -0,75% | 3.900.989,00 |
| 09.05.2025 | 9,33 | 9,39 | 9,24 | 9,30 | -0,34% | 2.995.097,00 |
| 08.05.2025 | 9,33 | 9,39 | 9,31 | 9,33 | 0,00% | 3.532.051,00 |
| 07.05.2025 | 9,32 | 9,46 | 9,15 | 9,33 | 2,96% | 6.460.927,00 |
| 06.05.2025 | 9,12 | 9,12 | 9,00 | 9,07 | 0,42% | 3.763.344,00 |
| 05.05.2025 | 8,97 | 9,04 | 8,95 | 9,03 | 0,78% | 2.322.641,00 |
| 02.05.2025 | 8,82 | 9,00 | 8,80 | 8,96 | 1,59% | 2.533.168,00 |
| 30.04.2025 | 8,68 | 8,82 | 8,64 | 8,82 | 1,59% | 6.727.015,00 |
| 29.04.2025 | 8,60 | 8,69 | 8,54 | 8,68 | 1,24% | 2.420.386,00 |
| 28.04.2025 | 8,70 | 8,70 | 8,57 | 8,57 | -1,04% | 3.209.149,00 |
| 25.04.2025 | 8,70 | 8,74 | 8,64 | 8,66 | -0,18% | 1.855.277,00 |
| 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 |