9,377€
0,59%
Echtzeit-Aktienkurs Sampo OYJ
Bid:
Ask:
Aktienkurse zur Sampo OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 9,39 | 9,47 | 9,39 | 9,43 | 1,17% | - |
| 26.01.2026 | 9,30 | 9,38 | 9,22 | 9,32 | 0,78% | 8.860.696,00 |
| 23.01.2026 | 9,82 | 9,82 | 9,25 | 9,25 | -5,54% | 12.491.823,00 |
| 22.01.2026 | 9,89 | 10,00 | 9,78 | 9,79 | -0,08% | 2.780.198,00 |
| 21.01.2026 | 9,80 | 9,88 | 9,78 | 9,80 | -0,31% | 5.288.903,00 |
| 20.01.2026 | 9,99 | 10,00 | 9,83 | 9,83 | -1,62% | 5.276.907,00 |
| 19.01.2026 | 9,95 | 10,04 | 9,90 | 9,99 | -0,08% | 2.628.227,00 |
| 16.01.2026 | 10,01 | 10,05 | 9,95 | 10,00 | -0,30% | 2.795.484,00 |
| 15.01.2026 | 9,96 | 10,06 | 9,92 | 10,03 | 0,91% | 4.720.352,00 |
| 14.01.2026 | 9,84 | 9,94 | 9,82 | 9,94 | 0,67% | 4.273.197,00 |
| 13.01.2026 | 9,89 | 9,91 | 9,83 | 9,87 | -0,76% | 3.612.001,00 |
| 12.01.2026 | 9,92 | 9,95 | 9,88 | 9,95 | 0,32% | 2.301.260,00 |
| 09.01.2026 | 10,00 | 10,00 | 9,86 | 9,92 | -0,82% | 2.459.223,00 |
| 08.01.2026 | 9,94 | 10,03 | 9,93 | 10,00 | 0,70% | 3.541.927,00 |
| 07.01.2026 | 10,33 | 10,34 | 9,91 | 9,93 | -2,53% | 5.580.768,00 |
| 06.01.2026 | 10,23 | 10,26 | 10,18 | 10,19 | -0,42% | - |
| 05.01.2026 | 10,25 | 10,28 | 10,11 | 10,23 | -0,10% | 2.390.468,00 |
| 02.01.2026 | 10,35 | 10,39 | 10,24 | 10,24 | -0,87% | 2.232.911,00 |
| 30.12.2025 | 10,30 | 10,36 | 10,28 | 10,33 | 0,44% | 2.764.993,00 |
| 29.12.2025 | 10,30 | 10,30 | 10,23 | 10,29 | 0,19% | 2.341.117,00 |
| 23.12.2025 | 10,29 | 10,34 | 10,25 | 10,27 | 0,00% | 1.319.759,00 |
| 22.12.2025 | 10,20 | 10,27 | 10,17 | 10,27 | 0,64% | 1.309.635,00 |
| 19.12.2025 | 10,21 | 10,29 | 10,20 | 10,20 | -0,15% | 6.815.880,00 |
| 18.12.2025 | 10,14 | 10,23 | 10,12 | 10,22 | 0,79% | 3.142.706,00 |
| 17.12.2025 | 10,05 | 10,15 | 10,04 | 10,14 | 0,95% | 2.888.507,00 |
| 16.12.2025 | 10,03 | 10,08 | 10,00 | 10,04 | 0,35% | 2.932.624,00 |
| 15.12.2025 | 9,96 | 10,03 | 9,96 | 10,01 | 0,71% | 3.357.731,00 |
| 12.12.2025 | 10,05 | 10,07 | 9,90 | 9,93 | -0,76% | 3.844.939,00 |
| 11.12.2025 | 10,02 | 10,06 | 9,98 | 10,01 | -0,20% | 2.396.017,00 |
| 10.12.2025 | 10,05 | 10,07 | 10,01 | 10,03 | -0,35% | 2.416.471,00 |
| 09.12.2025 | 10,00 | 10,08 | 9,99 | 10,07 | 0,87% | 2.841.097,00 |
| 08.12.2025 | 9,93 | 9,99 | 9,92 | 9,98 | 0,40% | 3.041.538,00 |
| 05.12.2025 | 9,94 | 9,99 | 9,87 | 9,94 | -0,22% | 2.208.463,00 |
| 04.12.2025 | 9,97 | 9,99 | 9,90 | 9,96 | -0,12% | 2.995.451,00 |
| 03.12.2025 | 10,09 | 10,10 | 9,95 | 9,97 | -1,12% | 2.912.378,00 |
| 02.12.2025 | 10,00 | 10,13 | 10,00 | 10,09 | -0,64% | 2.201.610,00 |
| 01.12.2025 | 10,14 | 10,17 | 10,12 | 10,15 | 0,15% | 2.450.168,00 |
| 28.11.2025 | 10,22 | 10,30 | 10,12 | 10,14 | -0,39% | 3.865.738,00 |
| 27.11.2025 | 10,16 | 10,22 | 10,13 | 10,18 | 0,59% | 1.370.747,00 |
| 26.11.2025 | 10,10 | 10,20 | 10,08 | 10,12 | 0,15% | 2.299.790,00 |
| 25.11.2025 | 10,05 | 10,12 | 10,02 | 10,10 | 0,30% | 2.435.839,00 |
| 24.11.2025 | 10,00 | 10,12 | 9,94 | 10,07 | 1,17% | 5.425.648,00 |
| 21.11.2025 | 9,98 | 10,02 | 9,94 | 9,95 | -0,61% | 2.462.912,00 |
| 20.11.2025 | 9,95 | 10,06 | 9,93 | 10,02 | 1,24% | 1.713.483,00 |
| 19.11.2025 | 9,85 | 9,95 | 9,83 | 9,89 | 0,41% | 3.029.626,00 |
| 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 |