9,552€
-0,75%
Echtzeit-Aktienkurs Sampo OYJ
Bid:
Ask:
Aktienkurse zur Sampo OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 9,59 | 9,62 | 9,52 | 9,57 | -0,55% | - |
| 31.07.2026 | 9,60 | 9,62 | 9,54 | 9,62 | 0,06% | 4.910.679,00 |
| 30.07.2026 | 9,59 | 9,66 | 9,57 | 9,62 | 0,15% | 2.462.077,00 |
| 29.07.2026 | 9,62 | 9,65 | 9,54 | 9,60 | -0,04% | 2.569.965,00 |
| 28.07.2026 | 9,65 | 9,69 | 9,60 | 9,61 | -0,68% | 2.975.277,00 |
| 27.07.2026 | 9,63 | 9,68 | 9,61 | 9,67 | 0,50% | 2.215.501,00 |
| 24.07.2026 | 9,58 | 9,63 | 9,56 | 9,63 | 0,52% | 1.977.271,00 |
| 23.07.2026 | 9,67 | 9,67 | 9,56 | 9,58 | -0,95% | 2.871.808,00 |
| 22.07.2026 | 9,58 | 9,76 | 9,57 | 9,67 | 0,92% | 2.670.665,00 |
| 21.07.2026 | 9,67 | 9,68 | 9,56 | 9,58 | -1,40% | 2.116.972,00 |
| 20.07.2026 | 9,66 | 9,72 | 9,63 | 9,72 | 0,21% | 2.848.815,00 |
| 17.07.2026 | 9,58 | 9,70 | 9,55 | 9,70 | 1,49% | 3.032.532,00 |
| 16.07.2026 | 9,52 | 9,58 | 9,45 | 9,55 | 0,31% | 2.714.162,00 |
| 15.07.2026 | 9,62 | 9,62 | 9,50 | 9,52 | -1,29% | 3.303.127,00 |
| 14.07.2026 | 9,64 | 9,65 | 9,53 | 9,65 | -0,06% | 2.083.667,00 |
| 13.07.2026 | 9,60 | 9,68 | 9,59 | 9,65 | 0,56% | 2.601.761,00 |
| 10.07.2026 | 9,63 | 9,66 | 9,55 | 9,60 | -0,21% | 2.103.637,00 |
| 09.07.2026 | 9,65 | 9,65 | 9,52 | 9,62 | 1,95% | 4.503.731,00 |
| 08.07.2026 | 9,40 | 9,51 | 9,36 | 9,44 | 0,06% | 4.665.308,00 |
| 07.07.2026 | 9,30 | 9,43 | 9,27 | 9,43 | 1,40% | 3.863.259,00 |
| 06.07.2026 | 9,34 | 9,38 | 9,27 | 9,30 | -0,45% | 2.386.687,00 |
| 03.07.2026 | 9,36 | 9,39 | 9,27 | 9,34 | -0,57% | 1.992.174,00 |
| 02.07.2026 | 9,24 | 9,40 | 9,23 | 9,40 | 1,75% | 5.442.712,00 |
| 01.07.2026 | 9,20 | 9,23 | 9,11 | 9,23 | 0,44% | 3.094.081,00 |
| 30.06.2026 | 9,15 | 9,19 | 9,14 | 9,19 | 0,44% | 4.205.676,00 |
| 29.06.2026 | 9,11 | 9,15 | 9,04 | 9,15 | 0,48% | 3.103.521,00 |
| 26.06.2026 | 9,02 | 9,11 | 8,97 | 9,11 | 0,73% | 3.235.797,00 |
| 25.06.2026 | 9,00 | 9,10 | 8,96 | 9,04 | 0,38% | 4.060.268,00 |
| 24.06.2026 | 8,90 | 9,01 | 8,85 | 9,01 | 0,74% | 4.912.787,00 |
| 23.06.2026 | 9,08 | 9,09 | 8,83 | 8,94 | -1,50% | 6.529.349,00 |
| 22.06.2026 | 9,11 | 9,18 | 9,05 | 9,08 | 1,15% | 7.087.129,00 |
| 19.06.2026 | 9,00 | 9,03 | 8,97 | 8,98 | -0,39% | - |
| 18.06.2026 | 9,28 | 9,30 | 9,01 | 9,01 | -1,38% | 15.081.480,00 |
| 17.06.2026 | 9,09 | 9,14 | 9,04 | 9,14 | 0,55% | 1.896.513,00 |
| 16.06.2026 | 9,12 | 9,16 | 9,08 | 9,09 | -0,26% | 1.220.362,00 |
| 15.06.2026 | 9,08 | 9,13 | 9,01 | 9,11 | 1,09% | 1.163.044,00 |
| 12.06.2026 | 9,08 | 9,09 | 9,01 | 9,01 | -0,81% | 3.396.542,00 |
| 11.06.2026 | 9,02 | 9,11 | 9,00 | 9,09 | 1,29% | 1.578.446,00 |
| 10.06.2026 | 8,97 | 9,04 | 8,91 | 8,97 | 0,09% | 2.215.757,00 |
| 09.06.2026 | 8,88 | 8,99 | 8,88 | 8,96 | 0,74% | 1.243.256,00 |
| 08.06.2026 | 8,93 | 8,94 | 8,83 | 8,90 | 0,02% | 1.495.773,00 |
| 05.06.2026 | 8,88 | 8,91 | 8,83 | 8,90 | 0,45% | 1.043.782,00 |
| 04.06.2026 | 8,89 | 8,95 | 8,85 | 8,86 | -0,47% | 1.532.967,00 |
| 03.06.2026 | 8,95 | 9,00 | 8,89 | 8,90 | -1,00% | 1.633.867,00 |
| 02.06.2026 | 9,00 | 9,06 | 8,94 | 8,99 | 0,18% | 1.327.988,00 |
| 01.06.2026 | 9,06 | 9,11 | 8,91 | 8,97 | -1,99% | 2.875.263,00 |
| 29.05.2026 | 9,12 | 9,16 | 9,08 | 9,15 | 0,62% | 1.857.372,00 |
| 28.05.2026 | 9,22 | 9,24 | 9,09 | 9,10 | -1,86% | 2.795.448,00 |
| 27.05.2026 | 9,29 | 9,32 | 9,23 | 9,27 | 1,20% | 1.898.963,00 |
| 26.05.2026 | 9,30 | 9,35 | 9,16 | 9,16 | -1,67% | 3.929.973,00 |
| 25.05.2026 | 9,26 | 9,34 | 9,25 | 9,32 | 0,76% | 1.874.868,00 |
| 22.05.2026 | 9,23 | 9,26 | 9,20 | 9,25 | -0,32% | 2.953.167,00 |
| 21.05.2026 | 9,22 | 9,31 | 9,21 | 9,28 | 0,65% | 3.937.959,00 |
| 20.05.2026 | 9,21 | 9,29 | 9,19 | 9,22 | -0,54% | 4.338.250,00 |
| 19.05.2026 | 9,16 | 9,27 | 9,15 | 9,27 | 1,49% | 4.859.249,00 |
| 18.05.2026 | 8,96 | 9,17 | 8,95 | 9,13 | 1,94% | 3.312.397,00 |
| 15.05.2026 | 8,94 | 9,03 | 8,94 | 8,96 | 1,31% | 5.030.892,00 |
| 13.05.2026 | 8,94 | 8,97 | 8,84 | 8,84 | -0,83% | 4.062.513,00 |
| 12.05.2026 | 8,87 | 8,95 | 8,82 | 8,91 | 0,47% | 4.378.359,00 |
| 11.05.2026 | 8,85 | 8,94 | 8,81 | 8,87 | 0,29% | 4.533.230,00 |
| 08.05.2026 | 8,93 | 8,93 | 8,84 | 8,85 | -0,92% | 3.026.890,00 |
| 07.05.2026 | 8,99 | 9,00 | 8,90 | 8,93 | -0,27% | 5.697.945,00 |
| 06.05.2026 | 9,06 | 9,22 | 8,95 | 8,95 | 2,15% | 7.132.444,00 |
| 05.05.2026 | 8,71 | 8,80 | 8,68 | 8,76 | 0,48% | 5.045.105,00 |
| 04.05.2026 | 8,85 | 8,86 | 8,68 | 8,72 | -1,45% | 3.759.466,00 |
| 30.04.2026 | 8,69 | 8,85 | 8,64 | 8,85 | 1,89% | 8.326.538,00 |
| 29.04.2026 | 8,80 | 8,81 | 8,69 | 8,69 | -1,43% | 4.034.232,00 |
| 28.04.2026 | 8,94 | 8,99 | 8,64 | 8,81 | -1,48% | 6.131.513,00 |
| 27.04.2026 | 9,01 | 9,02 | 8,92 | 8,94 | -1,02% | 3.008.177,00 |
| 24.04.2026 | 9,06 | 9,06 | 8,94 | 9,04 | -0,66% | 3.867.992,00 |
| 23.04.2026 | 9,01 | 9,10 | 8,95 | 9,10 | -2,49% | 5.229.269,00 |
| 22.04.2026 | 9,30 | 9,40 | 9,30 | 9,33 | 0,30% | 5.230.676,00 |
| 21.04.2026 | 9,36 | 9,40 | 9,30 | 9,30 | -0,83% | 4.685.214,00 |
| 20.04.2026 | 9,30 | 9,38 | 9,25 | 9,38 | 0,58% | 3.629.139,00 |
| 17.04.2026 | 9,39 | 9,39 | 9,28 | 9,32 | -0,53% | 5.627.586,00 |
| 16.04.2026 | 9,40 | 9,43 | 9,34 | 9,37 | -0,26% | 2.984.820,00 |
| 15.04.2026 | 9,37 | 9,43 | 9,34 | 9,40 | 0,82% | 4.479.535,00 |
| 14.04.2026 | 9,40 | 9,40 | 9,32 | 9,32 | -0,60% | 6.272.904,00 |
| 13.04.2026 | 9,30 | 9,38 | 9,28 | 9,38 | 0,84% | 3.657.410,00 |
| 10.04.2026 | 9,38 | 9,42 | 9,30 | 9,30 | -0,90% | 5.537.479,00 |
| 09.04.2026 | 9,37 | 9,42 | 9,33 | 9,38 | 0,71% | 4.684.296,00 |
| 08.04.2026 | 9,41 | 9,43 | 9,22 | 9,32 | 1,02% | 5.323.473,00 |
| 07.04.2026 | 9,31 | 9,33 | 9,19 | 9,22 | -0,32% | 4.651.341,00 |
| 02.04.2026 | 9,20 | 9,26 | 9,14 | 9,25 | 0,59% | 4.015.321,00 |
| 01.04.2026 | 9,26 | 9,32 | 9,20 | 9,20 | -0,02% | 4.620.863,00 |
| 31.03.2026 | 9,25 | 9,30 | 9,19 | 9,20 | -0,02% | 5.199.137,00 |
| 30.03.2026 | 9,07 | 9,21 | 9,04 | 9,20 | 1,43% | 3.180.767,00 |
| 27.03.2026 | 9,10 | 9,13 | 9,03 | 9,07 | 0,13% | 3.543.816,00 |
| 26.03.2026 | 9,16 | 9,21 | 9,04 | 9,06 | -0,74% | 3.943.333,00 |
| 25.03.2026 | 9,17 | 9,21 | 9,11 | 9,13 | 0,66% | 4.935.006,00 |
| 24.03.2026 | 9,12 | 9,20 | 9,06 | 9,07 | -0,11% | 2.584.758,00 |
| 23.03.2026 | 9,10 | 9,26 | 8,98 | 9,08 | -1,35% | 4.969.409,00 |
| 20.03.2026 | 9,35 | 9,38 | 9,20 | 9,20 | -1,03% | 11.602.592,00 |
| 19.03.2026 | 9,51 | 9,52 | 9,28 | 9,30 | -2,27% | 5.332.477,00 |
| 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% | 3.555.744,00 |
| 12.03.2026 | 9,16 | 9,26 | 9,11 | 9,26 | 1,31% | 4.047.978,00 |
| 11.03.2026 | 9,20 | 9,22 | 9,14 | 9,14 | -0,72% | 3.471.621,00 |