9,897€
0,38%
Echtzeit-Aktienkurs Sampo OYJ
Bid:
Ask:
Aktienkurse zur Sampo OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,91 | 9,92 | 9,87 | 9,88 | 0,19% | - |
| 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 |
| 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% | - |