Sanoma Oyj SANOMA
OMXHEX · Finnland · Verbraucherdienstleistungen
€9,68-0,02 (-0,21 %)
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 | €9,70 | -0,41 % | €9,74 | €9,81 | €9,61 | 42,12K |
| 2026-09-29 | €9,74 | +0,10 % | €9,73 | €9,81 | €9,68 | 28,72K |
| 2026-09-28 | €9,73 | -0,92 % | €9,87 | €9,97 | €9,73 | 28,41K |
| 2026-09-25 | €9,82 | +0,10 % | €9,82 | €9,93 | €9,81 | 56,69K |
| 2026-09-24 | €9,81 | +0,20 % | €9,79 | €9,93 | €9,76 | 39,36K |
| 2026-09-23 | €9,79 | +0,10 % | €9,77 | €9,84 | €9,68 | 33,46K |
| 2026-09-22 | €9,78 | +1,03 % | €9,69 | €9,89 | €9,68 | 55,18K |
| 2026-09-21 | €9,68 | 0,00 % | €9,71 | €9,71 | €9,60 | 17,60K |
| 2026-09-18 | €9,68 | -0,62 % | €9,75 | €9,75 | €9,61 | 44,64K |
| 2026-09-17 | €9,74 | +0,21 % | €9,77 | €9,81 | €9,68 | 50,50K |
| 2026-09-16 | €9,72 | +0,52 % | €9,67 | €9,72 | €9,64 | 20,15K |
| 2026-09-15 | €9,67 | +1,58 % | €9,54 | €9,67 | €9,46 | 34,90K |
| 2026-09-14 | €9,52 | -2,66 % | €9,60 | €9,69 | €9,50 | 32,76K |
| 2026-09-11 | €9,78 | +0,82 % | €9,70 | €9,86 | €9,70 | 59,98K |
| 2026-09-10 | €9,70 | +1,78 % | €9,56 | €9,91 | €9,56 | 75,83K |
| 2026-09-09 | €9,53 | -1,04 % | €9,63 | €9,66 | €9,50 | 19,96M |
| 2026-09-08 | €9,63 | +0,10 % | €9,62 | €9,71 | €9,62 | 19,64K |
| 2026-09-07 | €9,62 | -1,33 % | €9,75 | €9,78 | €9,62 | 62,56K |
| 2026-09-04 | €9,75 | -0,51 % | €9,80 | €9,83 | €9,75 | 52,65K |
| 2026-09-03 | €9,80 | +2,40 % | €9,58 | €9,85 | €9,58 | 35,25K |
| 2026-09-02 | €9,57 | -0,83 % | €9,60 | €9,64 | €9,52 | 39,31K |
| 2026-09-01 | €9,65 | +0,21 % | €9,67 | €9,70 | €9,55 | 38,86K |
| 2026-08-31 | €9,63 | -2,03 % | €9,83 | €9,83 | €9,62 | 83,45K |
| 2026-08-28 | €9,83 | +1,03 % | €9,74 | €9,86 | €9,68 | 65,41K |
| 2026-08-27 | €9,73 | +1,88 % | €9,56 | €9,75 | €9,53 | 51,22K |
| 2026-08-26 | €9,55 | -0,31 % | €9,57 | €9,62 | €9,52 | 33,41K |
| 2026-08-25 | €9,58 | +1,27 % | €9,48 | €9,58 | €9,44 | 36,75K |
| 2026-08-24 | €9,46 | -0,11 % | €9,48 | €9,53 | €9,45 | 39,73K |
| 2026-08-21 | €9,47 | +1,83 % | €9,38 | €9,49 | €9,34 | 28,11K |
| 2026-08-20 | €9,30 | -0,11 % | €9,31 | €9,39 | €9,29 | 25,67K |
| 2026-08-19 | €9,31 | -0,21 % | €9,33 | €9,43 | €9,29 | 43,45K |
| 2026-08-18 | €9,33 | +0,76 % | €9,30 | €9,38 | €9,27 | 35,13K |
| 2026-08-17 | €9,26 | -1,38 % | €9,42 | €9,42 | €9,26 | 37,17K |
| 2026-08-14 | €9,39 | +1,40 % | €9,31 | €9,50 | €9,30 | 66,26K |
| 2026-08-13 | €9,26 | +0,65 % | €9,21 | €9,35 | €9,20 | 45,16K |
| 2026-08-12 | €9,20 | -0,11 % | €9,22 | €9,25 | €9,17 | 32,96K |
| 2026-08-11 | €9,21 | -0,22 % | €9,25 | €9,28 | €9,16 | 36,56K |
| 2026-08-10 | €9,23 | +1,10 % | €9,20 | €9,34 | €9,17 | 62,59K |
| 2026-08-07 | €9,13 | -0,65 % | €9,19 | €9,25 | €9,12 | 37,87K |
| 2026-08-06 | €9,19 | +0,33 % | €9,16 | €9,26 | €9,15 | 38,44K |
| 2026-08-05 | €9,16 | +1,33 % | €9,05 | €9,19 | €9,03 | 31,74K |
| 2026-08-04 | €9,04 | +0,56 % | €9,00 | €9,05 | €8,92 | 47,32K |
| 2026-08-03 | €8,99 | +1,47 % | €8,84 | €9,03 | €8,84 | 35,71K |
| 2026-07-31 | €8,86 | -1,77 % | €9,02 | €9,14 | €8,83 | 79,94K |
| 2026-07-30 | €9,02 | +0,45 % | €9,11 | €9,36 | €9,01 | 83,22K |
| 2026-07-29 | €8,98 | +2,05 % | €8,48 | €9,16 | €8,36 | 114,82K |
| 2026-07-28 | €8,80 | -0,11 % | €8,82 | €8,94 | €8,80 | 69,67K |
| 2026-07-27 | €8,81 | +0,23 % | €8,84 | €8,95 | €8,79 | 72,76K |
| 2026-07-24 | €8,79 | +2,81 % | €8,54 | €8,85 | €8,54 | 39,98K |
| 2026-07-23 | €8,55 | -1,61 % | €8,69 | €8,70 | €8,55 | 40,63K |
| 2026-07-22 | €8,69 | -0,34 % | €8,71 | €8,79 | €8,64 | 26,70K |
| 2026-07-21 | €8,72 | -1,47 % | €8,85 | €8,85 | €8,66 | 23,71K |
| 2026-07-20 | €8,85 | +0,23 % | €8,84 | €8,89 | €8,80 | 32,92K |
| 2026-07-17 | €8,83 | +0,11 % | €8,80 | €8,86 | €8,78 | 25,81K |
| 2026-07-16 | €8,82 | +1,26 % | €8,50 | €8,86 | €8,50 | 97,74K |
| 2026-07-15 | €8,71 | -0,34 % | €8,75 | €8,78 | €8,66 | 35,63K |
| 2026-07-14 | €8,74 | +0,34 % | €8,72 | €8,78 | €8,68 | 162,20K |
| 2026-07-13 | €8,71 | +2,71 % | €8,47 | €8,82 | €8,47 | 98,77K |
| 2026-07-10 | €8,48 | -1,05 % | €8,57 | €8,65 | €8,48 | 56,07K |
| 2026-07-09 | €8,57 | +1,06 % | €8,49 | €8,62 | €8,48 | 100,84K |
| 2026-07-08 | €8,48 | -0,82 % | €8,57 | €8,60 | €8,47 | 137,69K |
| 2026-07-07 | €8,55 | -0,23 % | €8,57 | €8,66 | €8,55 | 49,70K |
| 2026-07-06 | €8,57 | -1,49 % | €8,76 | €8,80 | €8,57 | 38,76K |
| 2026-07-03 | €8,70 | +0,81 % | €8,67 | €8,80 | €8,62 | 54,10K |
| 2026-07-02 | €8,63 | +2,01 % | €8,45 | €8,68 | €8,44 | 71,18K |
| 2026-07-01 | €8,46 | 0,00 % | €8,54 | €8,57 | €8,38 | 84,33K |
| 2026-06-30 | €8,46 | -1,86 % | €8,64 | €9,02 | €8,46 | 163,95K |
| 2026-06-29 | €8,62 | 0,00 % | €8,62 | €8,70 | €8,62 | 16,56K |
| 2026-06-26 | €8,62 | -0,46 % | €8,66 | €8,69 | €8,61 | 26,99K |
| 2026-06-25 | €8,66 | -0,80 % | €8,76 | €8,77 | €8,66 | 23,74K |
| 2026-06-24 | €8,73 | +0,11 % | €8,73 | €8,77 | €8,66 | 33,83K |
| 2026-06-23 | €8,72 | -1,36 % | €8,82 | €8,94 | €8,70 | 55,49K |
| 2026-06-22 | €8,84 | -0,56 % | €8,86 | €8,94 | €8,83 | 54,52K |
| 2026-06-18 | €8,89 | -1,77 % | €9,04 | €9,05 | €8,84 | 20,51K |
| 2026-06-17 | €9,05 | -0,33 % | €9,05 | €9,09 | €8,99 | 16,18K |
| 2026-06-16 | €9,08 | +0,55 % | €8,99 | €9,11 | €8,99 | 18,87K |
| 2026-06-15 | €9,03 | +1,01 % | €9,01 | €9,07 | €8,96 | 60,69K |
| 2026-06-12 | €8,94 | -0,78 % | €8,99 | €9,05 | €8,94 | 45,85K |
| 2026-06-11 | €9,01 | -1,64 % | €9,15 | €9,15 | €8,98 | 25,46K |
| 2026-06-10 | €9,16 | -0,11 % | €9,10 | €9,19 | €9,10 | 18,15K |
| 2026-06-09 | €9,17 | -0,33 % | €9,20 | €9,28 | €9,14 | 11,70K |
| 2026-06-08 | €9,20 | +0,44 % | €9,08 | €9,24 | €9,01 | 19,37K |
| 2026-06-05 | €9,16 | -0,65 % | €9,18 | €9,29 | €9,15 | 12,91K |
| 2026-06-04 | €9,22 | +0,77 % | €9,14 | €9,27 | €9,10 | 17,11K |
| 2026-06-03 | €9,15 | -0,76 % | €9,21 | €9,25 | €9,15 | 19,98K |
| 2026-06-02 | €9,22 | +0,11 % | €9,26 | €9,36 | €9,19 | 42,45K |
| 2026-06-01 | €9,21 | -0,43 % | €9,24 | €9,26 | €9,11 | 15,35K |
| 2026-05-29 | €9,25 | +0,11 % | €9,20 | €9,28 | €9,16 | 27,13K |
| 2026-05-28 | €9,24 | -0,75 % | €9,25 | €9,28 | €9,18 | 23,36K |
| 2026-05-27 | €9,31 | +0,65 % | €9,26 | €9,38 | €9,26 | 44,01K |