Sampo Oyj SAMPO
OMXHEX · Finnland · Finanzen
€8,83+0,10 (+1,12 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €8,73 | -0,41 % | €8,76 | €8,82 | €8,73 | 5,35M |
| 2026-09-29 | €8,77 | -1,04 % | €8,86 | €8,86 | €8,77 | 4,09M |
| 2026-09-28 | €8,86 | +0,39 % | €8,88 | €8,90 | €8,82 | 4,71M |
| 2026-09-25 | €8,83 | +0,27 % | €8,90 | €8,91 | €8,79 | 5,20M |
| 2026-09-24 | €8,80 | -0,07 % | €8,81 | €8,84 | €8,69 | 8,29M |
| 2026-09-23 | €8,81 | -4,88 % | €8,99 | €9,04 | €8,80 | 15,81M |
| 2026-09-22 | €9,26 | -1,28 % | €9,39 | €9,43 | €9,19 | 5,30M |
| 2026-09-21 | €9,38 | -0,61 % | €9,43 | €9,45 | €9,38 | 3,02M |
| 2026-09-18 | €9,44 | -0,78 % | €9,49 | €9,50 | €9,36 | 12,67M |
| 2026-09-17 | €9,51 | +0,83 % | €9,45 | €9,52 | €9,43 | 3,42M |
| 2026-09-16 | €9,43 | +0,30 % | €9,41 | €9,43 | €9,37 | 2,75M |
| 2026-09-15 | €9,41 | -0,19 % | €9,40 | €9,45 | €9,36 | 2,95M |
| 2026-09-14 | €9,42 | +0,04 % | €9,44 | €9,52 | €9,41 | 1,43M |
| 2026-09-11 | €9,42 | +0,28 % | €9,39 | €9,52 | €9,36 | 2,51M |
| 2026-09-10 | €9,39 | -0,09 % | €9,40 | €9,48 | €9,39 | 3,63M |
| 2026-09-09 | €9,40 | -1,32 % | €9,49 | €9,52 | €9,36 | 4,62M |
| 2026-09-08 | €9,53 | -0,98 % | €9,62 | €9,64 | €9,50 | 2,62M |
| 2026-09-07 | €9,62 | -0,60 % | €9,68 | €9,70 | €9,61 | 2,07M |
| 2026-09-04 | €9,68 | -0,68 % | €9,75 | €9,76 | €9,68 | 2,19M |
| 2026-09-03 | €9,75 | -0,10 % | €9,77 | €9,81 | €9,71 | 2,27M |
| 2026-09-02 | €9,76 | -0,06 % | €9,79 | €9,84 | €9,76 | 1,84M |
| 2026-09-01 | €9,76 | +0,37 % | €9,75 | €9,86 | €9,75 | 2,47M |
| 2026-08-31 | €9,73 | -1,24 % | €9,88 | €9,88 | €9,73 | 6,03M |
| 2026-08-28 | €9,85 | +0,49 % | €9,84 | €9,89 | €9,83 | 1,83M |
| 2026-08-27 | €9,80 | -0,57 % | €9,86 | €9,86 | €9,76 | 1,74M |
| 2026-08-26 | €9,86 | +0,26 % | €9,81 | €9,87 | €9,80 | 2,10M |
| 2026-08-25 | €9,83 | +0,49 % | €9,78 | €9,85 | €9,76 | 1,88M |
| 2026-08-24 | €9,78 | +0,70 % | €9,71 | €9,78 | €9,71 | 1,96M |
| 2026-08-21 | €9,71 | +0,94 % | €9,62 | €9,71 | €9,61 | 2,17M |
| 2026-08-20 | €9,62 | +0,56 % | €9,56 | €9,63 | €9,52 | 2,47M |
| 2026-08-19 | €9,57 | -1,42 % | €9,68 | €9,72 | €9,56 | 3,05M |
| 2026-08-18 | €9,71 | +0,29 % | €9,71 | €9,72 | €9,63 | 3,16M |
| 2026-08-17 | €9,68 | -0,39 % | €9,72 | €9,73 | €9,66 | 2,45M |
| 2026-08-14 | €9,72 | +1,12 % | €9,64 | €9,75 | €9,61 | 2,52M |
| 2026-08-13 | €9,61 | +0,33 % | €9,60 | €9,74 | €9,60 | 3,10M |
| 2026-08-12 | €9,58 | +1,16 % | €9,54 | €9,63 | €9,46 | 4,96M |
| 2026-08-11 | €9,47 | -0,69 % | €9,52 | €9,55 | €9,44 | 2,92M |
| 2026-08-10 | €9,53 | -0,96 % | €9,60 | €9,61 | €9,49 | 2,38M |
| 2026-08-07 | €9,63 | +0,52 % | €9,58 | €9,66 | €9,55 | 1,63M |
| 2026-08-06 | €9,58 | +0,50 % | €9,53 | €9,63 | €9,51 | 1,82M |
| 2026-08-05 | €9,53 | +1,21 % | €9,45 | €9,53 | €9,43 | 3,08M |
| 2026-08-04 | €9,41 | -1,22 % | €9,44 | €9,50 | €9,38 | 4,35M |
| 2026-08-03 | €9,53 | -0,98 % | €9,60 | €9,62 | €9,52 | 3,59M |
| 2026-07-31 | €9,62 | +0,06 % | €9,60 | €9,62 | €9,54 | 4,91M |
| 2026-07-30 | €9,62 | +0,15 % | €9,59 | €9,66 | €9,57 | 2,46M |
| 2026-07-29 | €9,60 | -0,04 % | €9,62 | €9,65 | €9,54 | 2,57M |
| 2026-07-28 | €9,61 | -0,68 % | €9,65 | €9,69 | €9,60 | 2,98M |
| 2026-07-27 | €9,67 | +0,50 % | €9,63 | €9,68 | €9,61 | 2,22M |
| 2026-07-24 | €9,63 | +0,52 % | €9,58 | €9,63 | €9,56 | 1,98M |
| 2026-07-23 | €9,58 | -0,95 % | €9,67 | €9,67 | €9,56 | 2,87M |
| 2026-07-22 | €9,67 | +0,92 % | €9,58 | €9,76 | €9,57 | 2,67M |
| 2026-07-21 | €9,58 | -1,40 % | €9,67 | €9,68 | €9,56 | 2,12M |
| 2026-07-20 | €9,72 | +0,21 % | €9,66 | €9,72 | €9,63 | 2,85M |
| 2026-07-17 | €9,70 | +1,49 % | €9,58 | €9,70 | €9,55 | 3,03M |
| 2026-07-16 | €9,55 | +0,31 % | €9,52 | €9,58 | €9,45 | 2,71M |
| 2026-07-15 | €9,52 | -1,29 % | €9,62 | €9,62 | €9,50 | 3,30M |
| 2026-07-14 | €9,65 | -0,06 % | €9,64 | €9,65 | €9,53 | 2,08M |
| 2026-07-13 | €9,65 | +0,56 % | €9,60 | €9,68 | €9,59 | 2,60M |
| 2026-07-10 | €9,60 | -0,21 % | €9,63 | €9,66 | €9,55 | 2,10M |
| 2026-07-09 | €9,62 | +1,95 % | €9,65 | €9,65 | €9,52 | 4,50M |
| 2026-07-08 | €9,44 | +0,06 % | €9,40 | €9,51 | €9,36 | 4,65M |
| 2026-07-07 | €9,43 | +1,40 % | €9,30 | €9,43 | €9,27 | 3,86M |
| 2026-07-06 | €9,30 | -0,45 % | €9,34 | €9,38 | €9,27 | 2,38M |
| 2026-07-03 | €9,34 | -0,57 % | €9,36 | €9,39 | €9,27 | 1,99M |
| 2026-07-02 | €9,40 | +1,75 % | €9,24 | €9,40 | €9,23 | 5,44M |
| 2026-07-01 | €9,23 | +0,44 % | €9,20 | €9,23 | €9,11 | 3,09M |
| 2026-06-30 | €9,19 | +0,44 % | €9,15 | €9,19 | €9,14 | 4,21M |
| 2026-06-29 | €9,15 | +0,48 % | €9,11 | €9,15 | €9,04 | 3,10M |
| 2026-06-26 | €9,11 | +0,73 % | €9,02 | €9,11 | €8,97 | 3,24M |
| 2026-06-25 | €9,04 | +0,38 % | €9,00 | €9,10 | €8,96 | 4,06M |
| 2026-06-24 | €9,01 | +0,74 % | €8,90 | €9,01 | €8,85 | 4,91M |
| 2026-06-23 | €8,94 | -1,50 % | €9,08 | €9,09 | €8,83 | 6,52M |
| 2026-06-22 | €9,08 | +0,64 % | €9,11 | €9,18 | €9,05 | 7,09M |
| 2026-06-18 | €9,02 | -1,27 % | €9,28 | €9,30 | €9,02 | 1,42M |
| 2026-06-17 | €9,14 | +0,55 % | €9,09 | €9,14 | €9,04 | 1,90M |
| 2026-06-16 | €9,09 | -0,26 % | €9,12 | €9,16 | €9,08 | 1,22M |
| 2026-06-15 | €9,11 | +1,09 % | €9,08 | €9,13 | €9,01 | 1,16M |
| 2026-06-12 | €9,01 | -0,81 % | €9,08 | €9,09 | €9,01 | 3,40M |
| 2026-06-11 | €9,09 | +1,29 % | €9,02 | €9,11 | €9,00 | 1,58M |
| 2026-06-10 | €8,97 | +0,09 % | €8,97 | €9,04 | €8,91 | 2,20M |
| 2026-06-09 | €8,96 | +0,74 % | €8,88 | €8,99 | €8,88 | 1,24M |
| 2026-06-08 | €8,90 | +0,02 % | €8,93 | €8,94 | €8,83 | 1,50M |
| 2026-06-05 | €8,90 | +0,43 % | €8,88 | €8,91 | €8,83 | 1,04M |
| 2026-06-04 | €8,86 | -0,45 % | €8,89 | €8,95 | €8,85 | 1,53M |
| 2026-06-03 | €8,90 | -1,00 % | €8,95 | €9,00 | €8,89 | 1,63M |
| 2026-06-02 | €8,99 | +0,18 % | €9,00 | €9,06 | €8,94 | 1,33M |
| 2026-06-01 | €8,97 | -1,99 % | €9,06 | €9,11 | €8,91 | 2,87M |
| 2026-05-29 | €9,15 | +0,62 % | €9,12 | €9,16 | €9,08 | 1,86M |
| 2026-05-28 | €9,10 | -1,86 % | €9,22 | €9,24 | €9,09 | 2,79M |
| 2026-05-27 | €9,27 | +1,20 % | €9,29 | €9,32 | €9,23 | 1,90M |