6,820€
3,49%
Echtzeit-Aktienkurs Sanoma Oyj
Bid:
Ask:
Aktienkurse zur Sanoma Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 6,68 | 6,87 | 6,67 | 6,80 | 3,19% | - |
| 25.04.2024 | 6,80 | 6,80 | 6,55 | 6,59 | -3,51% | 27.865,00 |
| 24.04.2024 | 6,78 | 6,92 | 6,77 | 6,83 | 0,74% | 19.206,00 |
| 23.04.2024 | 6,75 | 6,90 | 6,71 | 6,78 | 0,89% | 28.759,00 |
| 22.04.2024 | 6,78 | 6,84 | 6,69 | 6,72 | -0,88% | 35.675,00 |
| 19.04.2024 | 6,93 | 6,93 | 6,77 | 6,78 | -2,31% | 26.782,00 |
| 18.04.2024 | 7,15 | 7,15 | 6,87 | 6,94 | -2,94% | 99.279,00 |
| 17.04.2024 | 7,16 | 7,19 | 7,10 | 7,15 | 0,42% | 24.573,00 |
| 16.04.2024 | 7,10 | 7,16 | 7,01 | 7,12 | 0,99% | 41.573,00 |
| 15.04.2024 | 7,13 | 7,18 | 7,05 | 7,05 | -1,12% | 24.174,00 |
| 12.04.2024 | 7,03 | 7,28 | 7,03 | 7,13 | -0,56% | 23.096,00 |
| 11.04.2024 | 7,10 | 7,30 | 7,09 | 7,17 | 0,99% | 33.493,00 |
| 10.04.2024 | 7,08 | 7,18 | 7,06 | 7,10 | 1,43% | 52.322,00 |
| 09.04.2024 | 6,80 | 7,09 | 6,80 | 7,00 | 2,19% | 29.572,00 |
| 08.04.2024 | 6,90 | 6,95 | 6,82 | 6,85 | -0,72% | 47.800,00 |
| 05.04.2024 | 6,92 | 6,92 | 6,86 | 6,90 | 0,15% | 18.627,00 |
| 04.04.2024 | 6,73 | 6,95 | 6,73 | 6,89 | 2,23% | 29.479,00 |
| 03.04.2024 | 6,76 | 6,79 | 6,65 | 6,74 | -0,30% | 26.034,00 |
| 02.04.2024 | 6,81 | 6,84 | 6,70 | 6,76 | -0,73% | 34.594,00 |
| 28.03.2024 | 6,80 | 6,82 | 6,67 | 6,81 | 1,34% | 23.650,00 |
| 27.03.2024 | 6,66 | 6,73 | 6,64 | 6,72 | 0,90% | 18.798,00 |
| 26.03.2024 | 6,70 | 6,73 | 6,51 | 6,66 | 0,60% | 23.805,00 |
| 25.03.2024 | 6,53 | 6,69 | 6,50 | 6,62 | 1,38% | 46.247,00 |
| 22.03.2024 | 6,36 | 6,57 | 6,36 | 6,53 | 2,67% | 30.996,00 |
| 21.03.2024 | 6,38 | 6,51 | 6,36 | 6,36 | -0,16% | 35.932,00 |
| 20.03.2024 | 6,48 | 6,48 | 6,34 | 6,37 | -0,31% | 50.310,00 |
| 19.03.2024 | 6,37 | 6,45 | 6,27 | 6,39 | 0,31% | 35.013,00 |
| 18.03.2024 | 6,41 | 6,41 | 6,34 | 6,37 | -0,62% | 32.227,00 |
| 15.03.2024 | 6,44 | 6,50 | 6,40 | 6,41 | -0,47% | 34.945,00 |
| 14.03.2024 | 6,65 | 6,65 | 6,44 | 6,44 | -1,68% | 34.182,00 |
| 13.03.2024 | 6,61 | 6,64 | 6,53 | 6,55 | -0,91% | 19.027,00 |
| 12.03.2024 | 6,54 | 6,68 | 6,54 | 6,61 | 1,07% | 28.137,00 |
| 11.03.2024 | 6,56 | 6,59 | 6,49 | 6,54 | -0,30% | 21.790,00 |
| 08.03.2024 | 6,50 | 6,59 | 6,50 | 6,56 | 0,92% | 19.147,00 |
| 07.03.2024 | 6,40 | 6,56 | 6,37 | 6,50 | 0,93% | 30.153,00 |
| 06.03.2024 | 6,40 | 6,54 | 6,40 | 6,44 | -0,77% | 14.732,00 |
| 05.03.2024 | 6,52 | 6,59 | 6,40 | 6,49 | -0,15% | 68.087,00 |
| 04.03.2024 | 6,64 | 6,70 | 6,49 | 6,50 | -1,81% | 53.628,00 |
| 01.03.2024 | 6,64 | 6,68 | 6,59 | 6,62 | -0,45% | 46.915,00 |
| 29.02.2024 | 6,72 | 6,75 | 6,62 | 6,65 | -0,75% | 21.713,00 |
| 28.02.2024 | 6,92 | 6,93 | 6,70 | 6,70 | -3,32% | 30.118,00 |
| 27.02.2024 | 6,75 | 6,96 | 6,75 | 6,93 | 3,59% | 57.234,00 |
| 26.02.2024 | 6,63 | 6,79 | 6,61 | 6,69 | 0,00% | 42.139,00 |
| 23.02.2024 | 6,74 | 6,80 | 6,63 | 6,69 | -1,04% | 46.473,00 |
| 22.02.2024 | 6,80 | 6,93 | 6,72 | 6,76 | -0,88% | 27.571,00 |
| 21.02.2024 | 6,99 | 7,00 | 6,82 | 6,82 | -2,29% | 29.076,00 |
| 20.02.2024 | 6,81 | 7,02 | 6,81 | 6,98 | 1,60% | 48.105,00 |
| 19.02.2024 | 6,80 | 6,96 | 6,77 | 6,87 | 1,03% | 204.288,00 |
| 16.02.2024 | 6,69 | 6,86 | 6,69 | 6,80 | 1,80% | 41.790,00 |
| 15.02.2024 | 6,67 | 6,73 | 6,62 | 6,68 | -0,60% | 45.064,00 |
| 14.02.2024 | 6,56 | 6,76 | 6,53 | 6,72 | 3,38% | 71.070,00 |
| 13.02.2024 | 6,60 | 6,60 | 6,47 | 6,50 | -1,52% | 69.445,00 |
| 12.02.2024 | 6,52 | 6,63 | 6,48 | 6,60 | 1,23% | 39.657,00 |
| 09.02.2024 | 6,74 | 6,74 | 6,46 | 6,52 | -4,68% | 71.182,00 |
| 08.02.2024 | 6,35 | 6,84 | 6,34 | 6,84 | 7,72% | 152.960,00 |
| 07.02.2024 | 6,73 | 6,84 | 6,27 | 6,35 | -5,65% | 195.455,00 |
| 06.02.2024 | 6,67 | 6,76 | 6,62 | 6,73 | 0,90% | 30.909,00 |
| 05.02.2024 | 6,78 | 6,81 | 6,66 | 6,67 | -1,19% | 37.227,00 |
| 02.02.2024 | 6,83 | 6,84 | 6,72 | 6,75 | 0,75% | 30.477,00 |
| 01.02.2024 | 6,80 | 6,90 | 6,67 | 6,70 | -3,04% | 70.336,00 |
| 31.01.2024 | 6,82 | 6,91 | 6,82 | 6,91 | 1,32% | 24.540,00 |
| 30.01.2024 | 6,89 | 6,93 | 6,82 | 6,82 | -1,02% | 18.131,00 |
| 29.01.2024 | 6,90 | 6,93 | 6,85 | 6,89 | -0,29% | 23.635,00 |
| 26.01.2024 | 6,77 | 6,93 | 6,76 | 6,91 | 2,07% | 28.132,00 |
| 25.01.2024 | 6,71 | 6,79 | 6,65 | 6,77 | 1,35% | 39.354,00 |
| 24.01.2024 | 6,70 | 6,75 | 6,64 | 6,68 | 0,00% | 44.609,00 |
| 23.01.2024 | 6,62 | 6,78 | 6,62 | 6,68 | 0,91% | 37.647,00 |
| 22.01.2024 | 6,76 | 6,76 | 6,57 | 6,62 | -2,07% | 45.609,00 |
| 19.01.2024 | 6,75 | 6,80 | 6,69 | 6,76 | 0,15% | 56.622,00 |
| 18.01.2024 | 6,90 | 6,90 | 6,75 | 6,75 | -2,17% | 62.096,00 |
| 17.01.2024 | 7,00 | 7,05 | 6,77 | 6,90 | -1,57% | 68.089,00 |
| 16.01.2024 | 7,17 | 7,19 | 7,01 | 7,01 | -2,37% | 80.727,00 |
| 15.01.2024 | 7,19 | 7,19 | 7,12 | 7,18 | 0,42% | 23.139,00 |
| 12.01.2024 | 7,12 | 7,20 | 7,11 | 7,15 | 0,42% | 21.152,00 |
| 11.01.2024 | 7,16 | 7,20 | 7,11 | 7,12 | -0,42% | 53.888,00 |
| 10.01.2024 | 7,11 | 7,19 | 7,10 | 7,15 | 0,56% | 54.733,00 |
| 09.01.2024 | 7,22 | 7,22 | 7,11 | 7,11 | -0,84% | 54.126,00 |
| 08.01.2024 | 7,16 | 7,23 | 7,07 | 7,17 | 0,42% | 43.510,00 |
| 05.01.2024 | 7,01 | 7,16 | 7,00 | 7,14 | 1,56% | 64.865,00 |
| 04.01.2024 | 6,99 | 7,07 | 6,99 | 7,03 | 0,57% | 29.438,00 |
| 03.01.2024 | 7,08 | 7,10 | 6,95 | 6,99 | -1,27% | 59.976,00 |
| 02.01.2024 | 7,01 | 7,14 | 7,01 | 7,08 | 1,87% | 61.540,00 |
| 29.12.2023 | 6,95 | 7,02 | 6,93 | 6,95 | 0,00% | 99.865,00 |
| 28.12.2023 | 6,97 | 7,03 | 6,89 | 6,95 | -0,29% | 75.454,00 |
| 27.12.2023 | 6,94 | 6,99 | 6,93 | 6,97 | 0,29% | 57.585,00 |
| 22.12.2023 | 6,91 | 6,96 | 6,87 | 6,95 | 0,58% | 71.481,00 |
| 21.12.2023 | 6,88 | 6,91 | 6,80 | 6,91 | 0,44% | 70.344,00 |
| 20.12.2023 | 6,80 | 6,91 | 6,78 | 6,88 | 1,18% | 74.142,00 |
| 19.12.2023 | 6,64 | 6,85 | 6,62 | 6,80 | 2,41% | 91.581,00 |
| 18.12.2023 | 6,65 | 6,72 | 6,58 | 6,64 | -0,30% | 92.600,00 |
| 15.12.2023 | 6,70 | 6,78 | 6,64 | 6,66 | -0,30% | 73.233,00 |
| 14.12.2023 | 6,57 | 6,77 | 6,57 | 6,68 | 2,77% | 157.179,00 |
| 13.12.2023 | 6,68 | 6,70 | 6,49 | 6,50 | -2,69% | 120.643,00 |
| 12.12.2023 | 6,85 | 6,85 | 6,68 | 6,68 | -2,48% | 137.292,00 |
| 11.12.2023 | 6,90 | 6,91 | 6,82 | 6,85 | -0,44% | 108.121,00 |
| 08.12.2023 | 6,80 | 6,97 | 6,80 | 6,88 | 1,18% | 66.416,00 |
| 07.12.2023 | 6,86 | 6,90 | 6,78 | 6,80 | -0,87% | 101.598,00 |
| 05.12.2023 | 7,04 | 7,04 | 6,82 | 6,86 | -1,86% | 90.558,00 |
| 04.12.2023 | 6,87 | 7,07 | 6,85 | 6,99 | 2,19% | 115.358,00 |
| 01.12.2023 | 6,92 | 6,96 | 6,81 | 6,84 | -1,16% | 93.041,00 |