9,888€
0,37%
Echtzeit-Aktienkurs Sampo OYJ
Bid:
Ask:
Aktienkurse zur Sampo OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 9,85 | 9,90 | 9,83 | 9,89 | 0,35% | - |
| 18.11.2025 | 9,90 | 9,94 | 9,81 | 9,85 | -1,40% | 3.346.762,00 |
| 17.11.2025 | 9,96 | 10,00 | 9,92 | 9,99 | 0,36% | 2.612.437,00 |
| 14.11.2025 | 10,03 | 10,07 | 9,91 | 9,96 | -0,74% | 2.477.362,00 |
| 13.11.2025 | 9,96 | 10,03 | 9,93 | 10,03 | 0,86% | 2.416.420,00 |
| 12.11.2025 | 9,94 | 9,99 | 9,88 | 9,94 | 0,08% | 3.149.401,00 |
| 11.11.2025 | 9,76 | 9,94 | 9,74 | 9,94 | 1,80% | 3.997.596,00 |
| 10.11.2025 | 9,80 | 9,85 | 9,74 | 9,76 | -1,09% | 2.992.421,00 |
| 07.11.2025 | 9,85 | 9,89 | 9,74 | 9,87 | 0,18% | 2.212.791,00 |
| 06.11.2025 | 9,85 | 9,89 | 9,73 | 9,85 | 0,70% | 3.027.359,00 |
| 05.11.2025 | 9,65 | 9,78 | 9,44 | 9,78 | -0,08% | 5.307.475,00 |
| 04.11.2025 | 9,71 | 9,79 | 9,58 | 9,79 | 1,01% | 4.043.137,00 |
| 03.11.2025 | 9,67 | 9,73 | 9,65 | 9,69 | 0,25% | 1.658.682,00 |
| 31.10.2025 | 9,80 | 9,82 | 9,64 | 9,67 | -1,19% | 4.773.261,00 |
| 30.10.2025 | 9,75 | 9,82 | 9,72 | 9,78 | 0,31% | 2.146.107,00 |
| 29.10.2025 | 9,79 | 9,82 | 9,71 | 9,75 | -0,14% | 2.882.638,00 |
| 28.10.2025 | 9,86 | 9,87 | 9,74 | 9,77 | -0,95% | 2.967.263,00 |
| 27.10.2025 | 9,79 | 9,86 | 9,74 | 9,86 | 0,69% | 2.520.077,00 |
| 24.10.2025 | 9,79 | 9,80 | 9,68 | 9,79 | 0,06% | 1.489.501,00 |
| 23.10.2025 | 9,80 | 9,81 | 9,74 | 9,79 | 0,39% | 2.242.857,00 |
| 22.10.2025 | 9,67 | 9,75 | 9,65 | 9,75 | 0,81% | 1.964.020,00 |
| 21.10.2025 | 9,69 | 9,71 | 9,63 | 9,67 | 0,44% | 2.250.031,00 |
| 20.10.2025 | 9,63 | 9,67 | 9,58 | 9,63 | 0,04% | 2.274.037,00 |
| 17.10.2025 | 9,65 | 9,65 | 9,51 | 9,63 | -0,46% | 2.771.461,00 |
| 16.10.2025 | 9,77 | 9,79 | 9,67 | 9,67 | -1,25% | 3.124.789,00 |
| 15.10.2025 | 9,91 | 9,92 | 9,79 | 9,79 | -0,69% | 2.117.992,00 |
| 14.10.2025 | 9,76 | 9,87 | 9,75 | 9,86 | 1,19% | 4.120.713,00 |
| 13.10.2025 | 9,87 | 9,90 | 9,74 | 9,74 | -1,28% | 2.800.081,00 |
| 10.10.2025 | 9,93 | 9,96 | 9,87 | 9,87 | -0,54% | 2.229.694,00 |
| 09.10.2025 | 9,91 | 9,97 | 9,89 | 9,92 | 0,20% | 1.738.793,00 |
| 08.10.2025 | 9,82 | 9,93 | 9,82 | 9,90 | 1,14% | 3.149.860,00 |
| 07.10.2025 | 9,70 | 9,80 | 9,66 | 9,79 | 1,26% | 1.887.221,00 |
| 06.10.2025 | 9,61 | 9,71 | 9,60 | 9,67 | 0,67% | 2.053.336,00 |
| 03.10.2025 | 9,60 | 9,64 | 9,49 | 9,61 | 0,17% | 2.175.281,00 |
| 02.10.2025 | 9,76 | 9,79 | 9,55 | 9,59 | -1,78% | 2.478.410,00 |
| 01.10.2025 | 9,75 | 9,81 | 9,66 | 9,76 | -0,14% | 6.211.916,00 |
| 30.09.2025 | 9,76 | 9,78 | 9,69 | 9,78 | 0,35% | 5.064.930,00 |
| 29.09.2025 | 9,72 | 9,81 | 9,71 | 9,74 | 0,29% | 3.362.046,00 |
| 26.09.2025 | 9,56 | 9,72 | 9,55 | 9,72 | 2,25% | 3.486.874,00 |
| 25.09.2025 | 9,55 | 9,57 | 9,50 | 9,50 | -0,50% | 2.860.271,00 |
| 24.09.2025 | 9,59 | 9,60 | 9,54 | 9,55 | -0,27% | 1.530.991,00 |
| 23.09.2025 | 9,62 | 9,65 | 9,58 | 9,58 | -0,08% | 2.230.843,00 |
| 22.09.2025 | 9,67 | 9,68 | 9,58 | 9,58 | -0,62% | 3.833.598,00 |
| 19.09.2025 | 9,64 | 9,67 | 9,61 | 9,64 | 0,00% | 7.188.892,00 |
| 18.09.2025 | 9,80 | 9,83 | 9,63 | 9,64 | -1,27% | 2.724.500,00 |
| 17.09.2025 | 9,76 | 9,86 | 9,76 | 9,77 | 0,08% | 2.014.405,00 |
| 16.09.2025 | 9,80 | 9,83 | 9,73 | 9,76 | -0,87% | 2.750.746,00 |
| 15.09.2025 | 9,91 | 9,94 | 9,83 | 9,85 | -0,36% | 1.342.439,00 |
| 12.09.2025 | 9,93 | 9,97 | 9,86 | 9,88 | -0,32% | 1.877.987,00 |
| 11.09.2025 | 9,83 | 9,96 | 9,83 | 9,91 | 0,96% | 2.726.542,00 |
| 10.09.2025 | 9,79 | 9,87 | 9,79 | 9,82 | 0,49% | 2.620.561,00 |
| 09.09.2025 | 9,76 | 9,84 | 9,72 | 9,77 | 0,31% | 1.344.858,00 |
| 08.09.2025 | 9,75 | 9,79 | 9,73 | 9,74 | -0,08% | 1.467.089,00 |
| 05.09.2025 | 9,67 | 9,76 | 9,64 | 9,75 | 0,79% | 3.028.735,00 |
| 04.09.2025 | 9,61 | 9,72 | 9,60 | 9,67 | 0,81% | 3.691.975,00 |
| 03.09.2025 | 9,69 | 9,72 | 9,48 | 9,60 | -0,50% | 2.782.914,00 |
| 02.09.2025 | 9,72 | 9,74 | 9,61 | 9,64 | -0,97% | 2.259.890,00 |
| 01.09.2025 | 9,81 | 9,86 | 9,67 | 9,74 | -0,69% | 1.872.679,00 |
| 29.08.2025 | 9,80 | 9,86 | 9,78 | 9,81 | -0,20% | 3.925.519,00 |
| 28.08.2025 | 9,88 | 9,92 | 9,82 | 9,83 | -0,59% | 2.496.034,00 |
| 27.08.2025 | 9,80 | 9,88 | 9,80 | 9,88 | 0,80% | 1.554.015,00 |
| 26.08.2025 | 9,87 | 9,88 | 9,79 | 9,81 | -0,95% | 6.393.379,00 |
| 25.08.2025 | 9,88 | 9,94 | 9,87 | 9,90 | -0,04% | 1.638.657,00 |
| 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 |