39,625€
-0,81%
Echtzeit-Aktienkurs SAMPO OYJ A
Bid:
Ask:
Aktienkurse zur SAMPO OYJ A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 39,95 | 40,29 | 39,44 | 39,44 | -1,28% | 8.134.881,00 |
| 30.05.2024 | 40,30 | 40,40 | 39,88 | 39,95 | -0,84% | 437.637,00 |
| 29.05.2024 | 40,41 | 40,59 | 40,29 | 40,29 | -0,59% | 546.367,00 |
| 28.05.2024 | 40,86 | 40,97 | 40,40 | 40,53 | -0,66% | 636.237,00 |
| 27.05.2024 | 40,71 | 40,94 | 40,71 | 40,80 | 0,37% | 351.417,00 |
| 24.05.2024 | 40,38 | 40,82 | 40,34 | 40,65 | 0,47% | 429.745,00 |
| 23.05.2024 | 40,78 | 40,87 | 40,35 | 40,46 | -0,47% | 543.758,00 |
| 22.05.2024 | 40,77 | 40,99 | 40,50 | 40,65 | -0,29% | 575.292,00 |
| 21.05.2024 | 40,15 | 40,79 | 40,15 | 40,77 | 1,19% | 503.750,00 |
| 20.05.2024 | 40,53 | 40,59 | 40,29 | 40,29 | -0,59% | 466.522,00 |
| 17.05.2024 | 40,48 | 40,59 | 40,28 | 40,53 | 0,12% | 345.774,00 |
| 16.05.2024 | 40,09 | 40,61 | 40,08 | 40,48 | 0,97% | 551.399,00 |
| 15.05.2024 | 39,54 | 40,15 | 39,53 | 40,09 | 1,85% | 929.590,00 |
| 14.05.2024 | 39,63 | 39,75 | 39,31 | 39,36 | -1,01% | 680.674,00 |
| 13.05.2024 | 39,75 | 40,09 | 39,52 | 39,76 | 0,84% | 791.974,00 |
| 10.05.2024 | 38,77 | 39,43 | 38,70 | 39,43 | 2,28% | 843.496,00 |
| 08.05.2024 | 37,66 | 38,66 | 37,66 | 38,55 | 2,36% | 785.563,00 |
| 07.05.2024 | 38,36 | 38,73 | 37,66 | 37,66 | -1,62% | 1.286.453,00 |
| 06.05.2024 | 37,79 | 38,33 | 37,73 | 38,28 | 1,81% | 594.985,00 |
| 03.05.2024 | 37,74 | 38,00 | 37,54 | 37,60 | -0,37% | 511.416,00 |
| 02.05.2024 | 37,92 | 38,03 | 37,38 | 37,74 | -0,47% | 911.766,00 |
| 30.04.2024 | 38,40 | 38,48 | 37,71 | 37,92 | -1,25% | 848.277,00 |
| 29.04.2024 | 38,09 | 38,62 | 38,09 | 38,40 | 0,95% | 681.684,00 |
| 26.04.2024 | 38,01 | 38,42 | 38,00 | 38,04 | -3,96% | 720.800,00 |
| 25.04.2024 | 40,38 | 40,38 | 39,46 | 39,61 | -1,91% | 772.433,00 |
| 24.04.2024 | 40,72 | 40,74 | 40,33 | 40,38 | -0,79% | 490.007,00 |
| 23.04.2024 | 40,37 | 40,76 | 40,21 | 40,70 | 0,99% | 699.087,00 |
| 22.04.2024 | 39,90 | 40,33 | 39,80 | 40,30 | 1,08% | 777.885,00 |
| 19.04.2024 | 39,47 | 39,87 | 39,26 | 39,87 | 1,06% | 1.357.077,00 |
| 18.04.2024 | 39,68 | 39,83 | 39,45 | 39,45 | -0,30% | 521.211,00 |
| 17.04.2024 | 39,45 | 40,14 | 39,42 | 39,57 | 0,41% | 564.927,00 |
| 16.04.2024 | 39,57 | 39,94 | 39,29 | 39,41 | -0,15% | 681.052,00 |
| 15.04.2024 | 39,51 | 39,73 | 39,36 | 39,47 | 0,15% | 427.368,00 |
| 12.04.2024 | 39,44 | 39,68 | 39,18 | 39,41 | -0,15% | 548.730,00 |
| 11.04.2024 | 39,27 | 39,79 | 39,17 | 39,47 | 0,51% | 605.965,00 |
| 10.04.2024 | 39,57 | 39,71 | 39,16 | 39,27 | -0,91% | 518.435,00 |
| 09.04.2024 | 39,65 | 40,00 | 39,51 | 39,63 | -0,05% | 547.008,00 |
| 08.04.2024 | 39,85 | 39,96 | 39,57 | 39,65 | -0,50% | 555.010,00 |
| 05.04.2024 | 39,08 | 39,94 | 39,02 | 39,85 | 1,66% | 748.563,00 |
| 04.04.2024 | 39,46 | 39,66 | 39,12 | 39,20 | -0,66% | 848.154,00 |
| 03.04.2024 | 39,45 | 39,71 | 39,34 | 39,46 | 0,10% | 646.074,00 |
| 02.04.2024 | 39,48 | 39,78 | 39,39 | 39,42 | -0,24% | 851.399,00 |
| 28.03.2024 | 40,02 | 40,25 | 39,39 | 39,52 | -1,91% | 1.081.097,00 |
| 27.03.2024 | 40,37 | 40,65 | 40,22 | 40,29 | -0,84% | 804.030,00 |
| 26.03.2024 | 40,51 | 40,63 | 40,17 | 40,63 | 0,30% | 433.870,00 |
| 25.03.2024 | 40,15 | 40,56 | 39,80 | 40,51 | 0,36% | 458.048,00 |
| 22.03.2024 | 40,40 | 40,63 | 40,13 | 40,36 | -0,20% | 460.651,00 |
| 21.03.2024 | 40,42 | 40,50 | 40,00 | 40,44 | 0,05% | 545.194,00 |
| 20.03.2024 | 40,39 | 40,57 | 40,23 | 40,42 | -0,15% | 388.568,00 |
| 19.03.2024 | 40,62 | 40,68 | 40,19 | 40,48 | -0,34% | 607.821,00 |
| 18.03.2024 | 41,00 | 41,00 | 40,30 | 40,62 | -0,93% | 388.171,00 |
| 15.03.2024 | 40,67 | 41,06 | 40,62 | 41,00 | 0,82% | 1.369.841,00 |
| 14.03.2024 | 40,46 | 40,74 | 40,32 | 40,67 | 0,51% | 615.906,00 |
| 13.03.2024 | 40,25 | 40,68 | 40,20 | 40,46 | 0,52% | 679.201,00 |
| 12.03.2024 | 40,11 | 40,36 | 39,77 | 40,25 | 0,54% | 872.277,00 |
| 11.03.2024 | 39,90 | 40,25 | 39,79 | 40,04 | 0,46% | 501.200,00 |
| 08.03.2024 | 39,57 | 39,97 | 39,45 | 39,85 | 0,71% | 640.229,00 |
| 07.03.2024 | 40,61 | 40,68 | 39,57 | 39,57 | -2,40% | 926.386,00 |
| 06.03.2024 | 41,33 | 41,42 | 39,73 | 40,55 | -2,24% | 1.109.908,00 |
| 05.03.2024 | 40,95 | 41,58 | 40,93 | 41,48 | 1,24% | 500.262,00 |
| 04.03.2024 | 41,29 | 41,35 | 40,97 | 40,97 | -0,88% | 450.823,00 |
| 01.03.2024 | 41,37 | 41,53 | 41,28 | 41,33 | -0,10% | 381.523,00 |
| 29.02.2024 | 40,94 | 41,39 | 40,85 | 41,37 | 1,19% | 2.104.767,00 |
| 28.02.2024 | 41,14 | 41,39 | 40,89 | 40,89 | -0,64% | 699.872,00 |
| 27.02.2024 | 41,28 | 41,38 | 40,99 | 41,15 | -0,31% | 371.492,00 |
| 26.02.2024 | 41,19 | 41,58 | 40,97 | 41,28 | 0,23% | 634.619,00 |
| 23.02.2024 | 41,43 | 41,44 | 40,74 | 41,19 | -0,39% | 717.179,00 |
| 22.02.2024 | 41,64 | 41,80 | 41,33 | 41,35 | -0,46% | 504.627,00 |
| 21.02.2024 | 41,42 | 41,65 | 41,38 | 41,54 | 0,14% | 399.681,00 |
| 20.02.2024 | 41,26 | 41,52 | 41,15 | 41,48 | 0,46% | 617.765,00 |
| 19.02.2024 | 41,46 | 41,54 | 41,07 | 41,29 | -0,59% | 346.605,00 |
| 16.02.2024 | 40,88 | 41,53 | 40,88 | 41,53 | 1,69% | 598.413,00 |
| 15.02.2024 | 40,60 | 40,94 | 40,32 | 40,84 | 0,70% | 496.125,00 |
| 14.02.2024 | 40,60 | 40,62 | 40,05 | 40,56 | -0,06% | 537.291,00 |
| 13.02.2024 | 40,01 | 40,71 | 40,01 | 40,58 | 1,16% | 755.473,00 |
| 12.02.2024 | 39,94 | 40,15 | 39,62 | 40,12 | 0,54% | 344.072,00 |
| 09.02.2024 | 39,62 | 40,01 | 39,49 | 39,90 | 0,39% | 693.455,00 |
| 08.02.2024 | 38,97 | 39,82 | 38,90 | 39,75 | 2,48% | 1.125.537,00 |
| 07.02.2024 | 38,90 | 39,14 | 38,76 | 38,79 | -0,28% | 558.906,00 |
| 06.02.2024 | 38,95 | 39,12 | 38,69 | 38,90 | -0,13% | 531.486,00 |
| 05.02.2024 | 38,83 | 38,98 | 38,57 | 38,95 | 0,32% | 567.178,00 |
| 02.02.2024 | 38,74 | 38,96 | 38,54 | 38,82 | 0,49% | 546.682,00 |
| 01.02.2024 | 38,49 | 38,98 | 38,49 | 38,63 | -0,40% | 602.719,00 |
| 31.01.2024 | 38,66 | 38,95 | 38,66 | 38,79 | 0,64% | 810.108,00 |
| 30.01.2024 | 38,32 | 38,81 | 38,27 | 38,54 | -0,13% | 631.128,00 |
| 29.01.2024 | 38,43 | 38,64 | 38,22 | 38,59 | 0,43% | 498.948,00 |
| 26.01.2024 | 38,36 | 38,84 | 38,28 | 38,43 | 0,18% | 661.554,00 |
| 25.01.2024 | 38,35 | 38,49 | 38,18 | 38,36 | 0,10% | 638.639,00 |
| 24.01.2024 | 38,16 | 38,47 | 38,06 | 38,32 | -0,14% | 736.999,00 |
| 23.01.2024 | 38,72 | 38,72 | 38,21 | 38,37 | -0,96% | 623.298,00 |
| 22.01.2024 | 38,26 | 38,75 | 38,24 | 38,74 | 1,32% | 449.941,00 |
| 19.01.2024 | 38,56 | 38,69 | 38,13 | 38,24 | -0,62% | 474.636,00 |
| 18.01.2024 | 38,54 | 38,58 | 38,16 | 38,48 | -0,23% | 551.326,00 |
| 17.01.2024 | 38,60 | 38,62 | 38,04 | 38,57 | -0,40% | 692.084,00 |
| 16.01.2024 | 38,67 | 38,85 | 38,45 | 38,72 | -0,64% | 531.061,00 |
| 15.01.2024 | 38,82 | 39,09 | 38,75 | 38,97 | 0,50% | 350.264,00 |
| 12.01.2024 | 38,70 | 38,95 | 38,67 | 38,78 | 0,36% | 462.803,00 |
| 11.01.2024 | 39,35 | 39,36 | 38,58 | 38,64 | -1,62% | 762.414,00 |
| 10.01.2024 | 39,40 | 39,41 | 39,08 | 39,27 | -0,56% | 500.946,00 |
| 09.01.2024 | 39,70 | 39,76 | 39,13 | 39,49 | -0,52% | 572.457,00 |