9,895€
-0,43%
Echtzeit-Aktienkurs Sampo OYJ
Bid:
Ask:
Aktienkurse zur Sampo OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 9,93 | 9,97 | 9,86 | 9,90 | -0,34% | 2.011.807,00 |
| 21.08.2025 | 9,98 | 10,01 | 9,91 | 9,94 | -0,62% | 2.756.127,00 |
| 20.08.2025 | 9,93 | 10,00 | 9,92 | 10,00 | 0,81% | 1.933.076,00 |
| 19.08.2025 | 9,87 | 9,94 | 9,87 | 9,92 | 0,55% | 3.974.409,00 |
| 18.08.2025 | 9,90 | 9,93 | 9,86 | 9,87 | -0,36% | 2.379.604,00 |
| 15.08.2025 | 9,88 | 9,92 | 9,87 | 9,90 | 0,55% | 2.932.137,00 |
| 14.08.2025 | 9,79 | 9,89 | 9,78 | 9,85 | 0,78% | 2.023.882,00 |
| 13.08.2025 | 9,71 | 9,80 | 9,71 | 9,77 | 0,78% | 2.129.721,00 |
| 12.08.2025 | 9,81 | 9,82 | 9,69 | 9,70 | -0,88% | 2.141.454,00 |
| 11.08.2025 | 9,79 | 9,85 | 9,76 | 9,78 | 0,08% | 2.040.244,00 |
| 08.08.2025 | 9,87 | 9,89 | 9,77 | 9,77 | -0,95% | 2.359.757,00 |
| 07.08.2025 | 9,80 | 9,87 | 9,72 | 9,87 | -0,44% | 4.613.444,00 |
| 06.08.2025 | 9,92 | 9,93 | 9,75 | 9,91 | 3,62% | 6.108.977,00 |
| 05.08.2025 | 9,54 | 9,58 | 9,51 | 9,57 | 0,46% | 3.867.958,00 |
| 04.08.2025 | 9,39 | 9,53 | 9,35 | 9,52 | 1,64% | 4.748.216,00 |
| 01.08.2025 | 9,40 | 9,40 | 9,29 | 9,37 | -0,51% | 4.405.792,00 |
| 31.07.2025 | 9,45 | 9,47 | 9,39 | 9,42 | 0,04% | 3.112.794,00 |
| 30.07.2025 | 9,19 | 9,42 | 9,17 | 9,41 | 3,16% | 2.675.982,00 |
| 29.07.2025 | 9,38 | 9,44 | 9,12 | 9,12 | -2,73% | 2.104.821,00 |
| 28.07.2025 | 9,45 | 9,51 | 9,38 | 9,38 | -0,36% | 1.911.359,00 |
| 25.07.2025 | 9,43 | 9,45 | 9,37 | 9,41 | -0,21% | 1.281.244,00 |
| 24.07.2025 | 9,54 | 9,57 | 9,43 | 9,43 | -0,94% | 3.099.065,00 |
| 23.07.2025 | 9,49 | 9,56 | 9,48 | 9,52 | 0,72% | 1.932.106,00 |
| 22.07.2025 | 9,46 | 9,50 | 9,40 | 9,46 | -0,17% | 3.119.285,00 |
| 21.07.2025 | 9,45 | 9,49 | 9,44 | 9,47 | 0,15% | 1.718.698,00 |
| 18.07.2025 | 9,42 | 9,46 | 9,40 | 9,46 | 0,36% | 1.938.841,00 |
| 17.07.2025 | 9,45 | 9,45 | 9,38 | 9,42 | 0,19% | 1.498.673,00 |
| 16.07.2025 | 9,33 | 9,45 | 9,33 | 9,41 | 0,77% | 2.197.376,00 |
| 15.07.2025 | 9,49 | 9,49 | 9,33 | 9,33 | -1,66% | 2.580.644,00 |
| 14.07.2025 | 9,44 | 9,49 | 9,38 | 9,49 | 0,23% | 2.452.257,00 |
| 11.07.2025 | 9,30 | 9,47 | 9,29 | 9,47 | 2,47% | 4.361.860,00 |
| 10.07.2025 | 9,25 | 9,28 | 9,22 | 9,24 | -0,13% | 2.365.440,00 |
| 09.07.2025 | 9,19 | 9,28 | 9,19 | 9,25 | 0,63% | 1.999.485,00 |
| 08.07.2025 | 9,29 | 9,30 | 9,18 | 9,20 | -0,99% | 2.745.166,00 |
| 07.07.2025 | 9,23 | 9,29 | 9,21 | 9,29 | 0,61% | 1.642.174,00 |
| 04.07.2025 | 9,19 | 9,27 | 9,18 | 9,23 | 0,28% | 1.417.578,00 |
| 03.07.2025 | 9,08 | 9,21 | 9,07 | 9,21 | 1,41% | 1.486.541,00 |
| 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 |