40,860€
4,34%
Echtzeit-Aktienkurs Sampo OYJ
Bid:
Ask:
Aktienkurse zur Sampo OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 39,56 | 41,19 | 39,51 | 40,85 | 4,32% | 100,00 |
| 05.02.2025 | 39,16 | 39,16 | 39,16 | 39,16 | -1,21% | - |
| 04.02.2025 | 39,64 | 39,64 | 39,64 | 39,64 | 2,16% | - |
| 03.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,67% | - |
| 31.01.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 0,35% | - |
| 30.01.2025 | 40,14 | 40,14 | 40,14 | 40,14 | 0,53% | - |
| 29.01.2025 | 39,93 | 39,93 | 39,93 | 39,93 | 0,33% | - |
| 28.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,45% | - |
| 27.01.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -1,22% | - |
| 24.01.2025 | 39,33 | 39,33 | 39,33 | 39,33 | -0,38% | - |
| 23.01.2025 | 39,48 | 39,48 | 39,48 | 39,48 | 0,20% | - |
| 22.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,95% | - |
| 21.01.2025 | 39,03 | 39,03 | 39,03 | 39,03 | -2,38% | - |
| 20.01.2025 | 39,98 | 39,98 | 39,98 | 39,98 | 0,35% | - |
| 17.01.2025 | 39,84 | 39,84 | 39,84 | 39,84 | 0,78% | - |
| 16.01.2025 | 39,53 | 39,53 | 39,53 | 39,53 | 1,44% | - |
| 15.01.2025 | 38,97 | 38,97 | 38,97 | 38,97 | 0,10% | - |
| 14.01.2025 | 38,93 | 38,93 | 38,93 | 38,93 | 0,62% | - |
| 13.01.2025 | 38,69 | 38,69 | 38,69 | 38,69 | -1,28% | - |
| 10.01.2025 | 39,19 | 39,19 | 39,19 | 39,19 | 0,82% | - |
| 09.01.2025 | 38,87 | 38,87 | 38,87 | 38,87 | -0,03% | - |
| 08.01.2025 | 38,88 | 38,88 | 38,88 | 38,88 | -3,57% | - |
| 07.01.2025 | 40,32 | 40,32 | 40,32 | 40,32 | 1,31% | - |
| 06.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 03.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,28% | - |
| 02.01.2025 | 39,49 | 39,49 | 39,49 | 39,49 | 1,41% | - |
| 30.12.2024 | 38,94 | 38,94 | 38,94 | 38,94 | -0,21% | - |
| 27.12.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,31% | - |
| 23.12.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 0,83% | - |
| 20.12.2024 | 38,58 | 38,58 | 38,58 | 38,58 | 0,73% | - |
| 19.12.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -2,15% | - |
| 18.12.2024 | 39,16 | 39,16 | 39,14 | 39,14 | -0,96% | 400,00 |
| 17.12.2024 | 39,52 | 39,52 | 39,52 | 39,52 | 0,30% | - |
| 16.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,03% | - |
| 13.12.2024 | 39,41 | 39,41 | 39,41 | 39,41 | -0,40% | - |
| 12.12.2024 | 39,57 | 39,57 | 39,57 | 39,57 | -0,33% | - |
| 11.12.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -1,37% | - |
| 10.12.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -2,92% | - |
| 09.12.2024 | 41,46 | 41,46 | 41,46 | 41,46 | 0,48% | - |
| 06.12.2024 | 41,26 | 41,26 | 41,26 | 41,26 | 0,36% | - |
| 05.12.2024 | 41,11 | 41,11 | 41,11 | 41,11 | 0,02% | - |
| 04.12.2024 | 41,10 | 41,10 | 41,10 | 41,10 | 0,64% | - |
| 03.12.2024 | 40,84 | 40,84 | 40,84 | 40,84 | 1,79% | - |
| 02.12.2024 | 40,12 | 40,12 | 40,12 | 40,12 | -1,21% | - |
| 29.11.2024 | 40,61 | 40,61 | 40,61 | 40,61 | 0,37% | - |
| 28.11.2024 | 40,46 | 40,46 | 40,46 | 40,46 | 1,05% | - |
| 27.11.2024 | 40,04 | 40,04 | 40,04 | 40,04 | 0,86% | - |
| 26.11.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,90% | - |
| 25.11.2024 | 40,06 | 40,06 | 40,06 | 40,06 | 0,86% | - |
| 22.11.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 0,25% | - |
| 21.11.2024 | 39,92 | 39,92 | 39,62 | 39,62 | -0,70% | 50,00 |
| 20.11.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,70% | - |
| 19.11.2024 | 40,18 | 40,18 | 40,18 | 40,18 | 0,27% | - |
| 18.11.2024 | 40,07 | 40,07 | 40,07 | 40,07 | 0,81% | 99,00 |
| 15.11.2024 | 39,75 | 39,75 | 39,75 | 39,75 | 0,05% | - |
| 14.11.2024 | 39,73 | 39,73 | 39,73 | 39,73 | 0,46% | - |
| 13.11.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,45% | - |
| 12.11.2024 | 39,73 | 39,73 | 39,73 | 39,73 | -0,92% | - |
| 11.11.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,12% | - |
| 08.11.2024 | 40,15 | 40,15 | 40,15 | 40,15 | -2,36% | - |
| 07.11.2024 | 41,12 | 41,12 | 41,12 | 41,12 | -0,05% | - |
| 06.11.2024 | 41,14 | 41,14 | 41,14 | 41,14 | 0,00% | - |
| 05.11.2024 | 41,14 | 41,14 | 41,14 | 41,14 | -0,51% | - |
| 04.11.2024 | 41,35 | 41,35 | 41,35 | 41,35 | 1,45% | - |
| 01.11.2024 | 40,76 | 40,76 | 40,76 | 40,76 | -0,83% | - |
| 31.10.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -0,56% | - |
| 30.10.2024 | 41,17 | 41,33 | 41,17 | 41,33 | 0,58% | 241,00 |
| 29.10.2024 | 41,09 | 41,09 | 41,09 | 41,09 | 0,81% | - |
| 28.10.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 1,04% | - |
| 25.10.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -0,25% | - |
| 24.10.2024 | 40,44 | 40,44 | 40,44 | 40,44 | -0,05% | - |
| 23.10.2024 | 40,46 | 40,46 | 40,46 | 40,46 | -2,58% | - |
| 22.10.2024 | 41,53 | 41,53 | 41,53 | 41,53 | -0,79% | - |
| 21.10.2024 | 41,86 | 41,86 | 41,86 | 41,86 | 0,55% | - |
| 18.10.2024 | 41,63 | 41,63 | 41,63 | 41,63 | 0,17% | - |
| 17.10.2024 | 41,56 | 41,56 | 41,56 | 41,56 | -0,41% | - |
| 16.10.2024 | 41,73 | 41,73 | 41,73 | 41,73 | 0,55% | - |
| 15.10.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 0,85% | - |
| 14.10.2024 | 41,15 | 41,15 | 41,15 | 41,15 | 1,01% | - |
| 11.10.2024 | 40,74 | 40,74 | 40,74 | 40,74 | 0,22% | - |
| 10.10.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 0,00% | - |
| 09.10.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 0,79% | - |
| 08.10.2024 | 40,33 | 40,33 | 40,33 | 40,33 | -2,28% | - |
| 07.10.2024 | 41,43 | 41,43 | 41,27 | 41,27 | -0,22% | 400,00 |
| 04.10.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -1,12% | - |
| 03.10.2024 | 41,83 | 41,83 | 41,83 | 41,83 | 0,05% | - |
| 02.10.2024 | 41,81 | 41,81 | 41,81 | 41,81 | -0,21% | - |
| 01.10.2024 | 41,90 | 41,90 | 41,90 | 41,90 | -0,31% | - |
| 30.09.2024 | 42,03 | 42,03 | 42,03 | 42,03 | 0,02% | - |
| 27.09.2024 | 42,02 | 42,02 | 42,02 | 42,02 | 0,02% | - |
| 26.09.2024 | 42,01 | 42,01 | 42,01 | 42,01 | 1,89% | - |
| 25.09.2024 | 41,23 | 41,23 | 41,23 | 41,23 | -0,67% | - |
| 24.09.2024 | 41,51 | 41,51 | 41,51 | 41,51 | 1,62% | - |
| 23.09.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -1,92% | - |
| 20.09.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -0,10% | - |
| 19.09.2024 | 41,69 | 41,69 | 41,69 | 41,69 | 0,05% | - |
| 18.09.2024 | 41,67 | 41,67 | 41,67 | 41,67 | -0,67% | - |
| 17.09.2024 | 41,95 | 41,95 | 41,95 | 41,95 | 1,23% | - |
| 16.09.2024 | 41,44 | 41,44 | 41,44 | 41,44 | 0,31% | - |
| 13.09.2024 | 41,31 | 41,31 | 41,31 | 41,31 | 1,25% | - |