9,077€
-0,67%
Echtzeit-Aktienkurs Sampo OYJ
Bid:
Ask:
Aktienkurse zur Sampo OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 9,11 | 9,19 | 9,06 | 9,08 | -0,68% | - |
| 23.03.2026 | 9,10 | 9,26 | 8,98 | 9,14 | -0,72% | 3.049.009,00 |
| 20.03.2026 | 9,35 | 9,38 | 9,20 | 9,20 | -1,03% | 11.604.538,00 |
| 19.03.2026 | 9,51 | 9,52 | 9,28 | 9,30 | -2,27% | 5.333.672,00 |
| 18.03.2026 | 9,57 | 9,61 | 9,50 | 9,52 | -0,54% | 3.927.323,00 |
| 17.03.2026 | 9,47 | 9,58 | 9,46 | 9,57 | 1,03% | 3.325.657,00 |
| 16.03.2026 | 9,33 | 9,47 | 9,31 | 9,47 | 1,52% | 4.841.223,00 |
| 13.03.2026 | 9,26 | 9,37 | 9,24 | 9,33 | 0,76% | 3.562.647,00 |
| 12.03.2026 | 9,16 | 9,26 | 9,11 | 9,26 | 1,31% | 4.050.337,00 |
| 11.03.2026 | 9,20 | 9,22 | 9,14 | 9,14 | -0,72% | 3.479.228,00 |
| 10.03.2026 | 9,26 | 9,36 | 9,20 | 9,20 | 0,17% | 4.064.632,00 |
| 09.03.2026 | 9,13 | 9,24 | 9,00 | 9,19 | 0,57% | 5.978.134,00 |
| 06.03.2026 | 9,19 | 9,24 | 9,05 | 9,14 | -0,02% | 3.533.504,00 |
| 05.03.2026 | 9,20 | 9,26 | 9,13 | 9,14 | -0,57% | 3.462.464,00 |
| 04.03.2026 | 9,19 | 9,26 | 9,19 | 9,19 | 1,10% | 708.928,00 |
| 03.03.2026 | 9,30 | 9,32 | 9,06 | 9,09 | -2,68% | 4.790.353,00 |
| 02.03.2026 | 9,26 | 9,38 | 9,18 | 9,34 | -0,51% | 4.867.913,00 |
| 27.02.2026 | 9,18 | 9,40 | 9,18 | 9,39 | 1,84% | 9.610.505,00 |
| 26.02.2026 | 9,22 | 9,25 | 9,14 | 9,22 | -0,07% | 3.857.512,00 |
| 25.02.2026 | 9,24 | 9,28 | 9,18 | 9,22 | 0,04% | 2.599.342,00 |
| 24.02.2026 | 9,26 | 9,26 | 9,11 | 9,22 | -0,56% | 3.587.767,00 |
| 23.02.2026 | 9,29 | 9,33 | 9,23 | 9,27 | 0,11% | 3.516.795,00 |
| 20.02.2026 | 9,19 | 9,26 | 9,16 | 9,26 | 1,14% | 6.182.870,00 |
| 19.02.2026 | 9,07 | 9,16 | 9,05 | 9,16 | 1,22% | 3.903.401,00 |
| 18.02.2026 | 9,06 | 9,08 | 9,02 | 9,05 | 0,47% | 3.547.387,00 |
| 17.02.2026 | 9,04 | 9,09 | 8,99 | 9,01 | -0,38% | 3.999.418,00 |
| 16.02.2026 | 9,00 | 9,09 | 9,00 | 9,04 | 0,98% | 4.109.131,00 |
| 13.02.2026 | 8,96 | 9,05 | 8,94 | 8,95 | 0,25% | 4.340.873,00 |
| 12.02.2026 | 9,00 | 9,04 | 8,92 | 8,93 | -0,29% | 4.943.439,00 |
| 11.02.2026 | 9,00 | 9,03 | 8,96 | 8,96 | -0,22% | 6.068.221,00 |
| 10.02.2026 | 9,16 | 9,16 | 8,98 | 8,98 | -2,60% | 6.673.367,00 |
| 09.02.2026 | 9,34 | 9,40 | 9,17 | 9,22 | -1,26% | 3.930.888,00 |
| 06.02.2026 | 9,43 | 9,43 | 9,29 | 9,33 | 0,47% | 4.420.301,00 |
| 05.02.2026 | 9,66 | 9,68 | 9,29 | 9,29 | -3,61% | 6.115.376,00 |
| 04.02.2026 | 9,53 | 9,67 | 9,53 | 9,64 | 1,28% | 7.115.868,00 |
| 03.02.2026 | 9,56 | 9,58 | 9,46 | 9,52 | 0,13% | 4.425.454,00 |
| 02.02.2026 | 9,48 | 9,52 | 9,43 | 9,50 | 1,11% | 5.288.998,00 |
| 30.01.2026 | 9,42 | 9,45 | 9,38 | 9,40 | -0,25% | 6.300.114,00 |
| 29.01.2026 | 9,39 | 9,50 | 9,37 | 9,42 | 0,61% | 1.495.587,00 |
| 28.01.2026 | 9,42 | 9,42 | 9,27 | 9,37 | -0,22% | - |
| 27.01.2026 | 9,45 | 9,47 | 9,38 | 9,39 | 0,71% | 4.711.412,00 |
| 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 |