Sampo Oyj A

SAMPO
🏛️ Vereinigtes Königreich →
9.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 39.70 39.70 39.58 39.62 0.0M
2023-12-28 39.66 39.84 39.58 39.59 0.0M
2023-12-27 39.57 39.73 39.54 39.55 0.0M
2023-12-22 39.53 39.60 39.33 39.52 0.6M
2023-12-21 39.78 39.78 39.36 39.71 0.4M
2023-12-20 39.67 39.84 39.52 39.79 0.1M
2023-12-19 39.98 39.98 39.66 39.84 0.1M
2023-12-18 39.80 39.94 39.62 39.78 0.7M
2023-12-15 40.24 40.27 39.41 39.49 0.2M
2023-12-14 40.87 41.02 40.01 40.01 0.1M
2023-12-13 40.97 41.40 40.97 41.09 0.2M
2023-12-12 41.31 41.45 40.92 40.94 0.1M
2023-12-11 41.01 41.14 40.84 41.06 0.4M
2023-12-08 40.66 40.96 40.62 40.68 0.2M
2023-12-07 40.84 40.95 40.70 40.77 0.1M
2023-12-05 40.29 40.81 40.29 40.74 0.2M
2023-12-04 40.17 40.41 40.05 40.05 0.9M
2023-12-01 40.10 40.37 39.95 40.20 0.4M
2023-11-30 39.29 39.98 39.29 39.68 0.1M
2023-11-29 39.54 39.54 39.06 39.39 0.1M
2023-11-28 39.51 39.72 39.48 39.48 0.1M
2023-11-27 39.59 39.70 39.48 39.63 0.0M
2023-11-24 39.39 39.69 39.34 39.34 0.5M
2023-11-23 39.19 39.48 39.13 39.15 0.0M
2023-11-22 39.16 39.37 38.96 39.10 0.2M
2023-11-21 39.20 39.49 39.09 39.09 0.1M
2023-11-20 38.87 38.97 38.78 38.78 0.2M
2023-11-17 38.49 38.81 38.36 38.81 0.8M
2023-11-16 38.15 38.55 38.05 38.31 0.2M
2023-11-15 38.38 38.47 37.52 38.03 0.3M
2023-11-14 38.78 38.82 38.40 38.49 0.1M
2023-11-13 39.00 39.00 38.83 38.98 0.1M
2023-11-10 38.60 38.84 38.60 38.82 0.1M
2023-11-09 38.64 38.64 38.21 38.48 0.2M
2023-11-08 38.40 39.06 38.19 38.94 0.1M
2023-11-07 37.20 37.94 37.20 37.59 0.1M
2023-11-06 37.76 37.76 37.29 37.43 0.1M
2023-11-03 38.00 38.05 37.93 38.05 0.1M
2023-11-02 37.60 37.95 37.60 37.95 0.6M
2023-11-01 37.27 37.72 37.25 37.34 0.1M
2023-10-31 37.42 37.52 37.10 37.44 0.1M
2023-10-30 37.25 37.44 37.17 37.24 0.1M
2023-10-27 37.30 37.45 37.07 37.37 0.1M
2023-10-26 37.48 37.58 37.09 37.27 0.1M
2023-10-25 37.78 37.98 37.65 37.70 0.1M
2023-10-24 37.17 37.60 37.17 37.52 0.2M
2023-10-23 37.10 37.27 36.77 36.77 0.2M
2023-10-20 37.12 37.51 37.12 37.51 0.1M
2023-10-19 37.44 38.03 37.42 38.03 0.1M
2023-10-18 37.80 38.07 37.67 38.03 0.1M
2023-10-17 37.63 37.75 37.40 37.59 0.3M
2023-10-16 37.74 37.80 37.74 37.80 0.1M
2023-10-13 37.78 37.92 37.56 37.80 0.1M
2023-10-12 37.49 37.57 37.27 37.38 0.1M
2023-10-11 37.61 37.82 37.40 37.74 0.1M
2023-10-10 37.67 37.89 37.51 37.64 0.2M
2023-10-09 37.27 37.47 37.15 37.47 0.1M
2023-10-06 37.24 37.63 37.06 37.41 0.3M
2023-10-05 36.66 37.12 36.53 37.12 0.3M
2023-10-04 36.45 36.84 36.41 36.82 0.3M
2023-10-03 37.37 37.81 36.57 36.61 0.1M
2023-10-02 37.62 38.58 36.87 37.16 0.0M
2023-09-29 41.41 41.55 40.84 41.05 0.6M
2023-09-28 40.30 41.22 40.29 40.84 0.2M
2023-09-27 40.66 40.69 40.30 40.52 0.2M
2023-09-26 40.46 40.91 40.34 40.78 0.1M
2023-09-25 40.76 40.86 40.48 40.77 0.1M
2023-09-22 40.69 41.03 40.57 40.76 0.1M
2023-09-21 41.32 41.48 40.64 40.89 0.8M
2023-09-20 41.34 41.68 41.30 41.66 0.0M
2023-09-19 41.66 41.84 41.43 41.73 0.1M
2023-09-18 41.53 41.81 41.53 41.58 0.0M
2023-09-15 42.02 42.21 41.53 41.94 0.3M
2023-09-14 40.96 41.82 40.40 41.78 0.2M
2023-09-13 40.39 40.82 40.26 40.77 0.1M
2023-09-12 40.92 40.92 40.36 40.47 0.1M
2023-09-11 40.92 40.92 40.60 40.77 0.1M
2023-09-08 40.70 40.80 40.54 40.72 0.1M
2023-09-07 40.44 40.97 40.44 40.51 0.3M
2023-09-06 40.52 40.65 40.21 40.60 0.1M
2023-09-05 40.33 40.84 40.33 40.65 0.1M
2023-09-04 40.90 40.90 40.41 40.44 1.0M
2023-09-01 40.60 40.87 40.45 40.77 0.1M
2023-08-31 40.74 40.87 40.56 40.66 0.2M
2023-08-30 40.51 40.79 40.51 40.59 0.0M
2023-08-29 40.04 40.66 40.03 40.50 0.4M
2023-08-25 39.80 40.34 39.75 40.21 0.1M
2023-08-24 39.90 40.08 39.76 39.87 0.0M
2023-08-23 39.89 40.11 39.84 39.91 0.4M
2023-08-22 40.05 40.20 39.78 39.91 0.4M
2023-08-21 39.98 40.26 39.76 39.97 0.1M
2023-08-18 40.14 40.14 39.79 40.09 0.1M
2023-08-17 40.01 40.43 40.00 40.00 0.4M
2023-08-16 40.32 40.32 39.90 39.91 0.2M
2023-08-15 40.62 40.62 40.30 40.35 0.2M
2023-08-14 41.10 41.20 40.61 40.67 0.1M
2023-08-11 41.22 41.33 40.89 41.15 0.7M
2023-08-10 40.85 41.18 40.75 41.02 0.5M
2023-08-09 39.99 40.86 39.99 40.37 0.1M
2023-08-08 38.68 38.92 38.41 38.55 0.2M
2023-08-07 38.59 38.86 38.57 38.66 0.2M
2023-08-04 38.51 38.78 38.34 38.69 0.1M
2023-08-03 39.09 39.17 38.44 38.48 0.2M
2023-08-02 39.86 39.90 39.06 39.24 0.1M
2023-08-01 40.19 40.31 40.01 40.25 0.1M
2023-07-31 39.95 40.31 39.92 40.25 0.1M
2023-07-28 40.41 40.54 39.98 40.08 0.2M
2023-07-27 40.47 40.61 40.19 40.40 0.1M
2023-07-26 40.60 40.74 40.17 40.35 0.2M
2023-07-25 40.22 40.60 40.16 40.55 0.1M
2023-07-24 39.64 39.93 39.38 39.91 0.4M
2023-07-21 39.19 39.75 39.18 39.46 0.2M
2023-07-20 38.23 38.87 38.22 38.70 0.1M
2023-07-19 38.20 38.50 37.99 38.37 0.1M
2023-07-18 38.49 38.49 38.22 38.27 0.1M
2023-07-17 38.59 38.63 38.24 38.56 0.3M
2023-07-14 39.11 39.15 38.56 38.62 0.2M
2023-07-13 39.09 39.26 38.92 38.94 0.4M
2023-07-12 39.25 39.41 39.00 39.23 0.3M
2023-07-11 39.79 39.79 39.04 39.12 0.2M
2023-07-10 39.99 40.11 39.90 40.01 0.3M
2023-07-07 40.14 40.20 40.01 40.12 0.2M
2023-07-06 40.48 40.63 40.05 40.14 0.1M
2023-07-05 40.82 40.92 40.34 40.47 0.3M
2023-07-04 41.37 41.42 41.10 41.40 0.1M
2023-07-03 41.33 41.53 41.10 41.19 0.0M
2023-06-30 41.00 41.30 40.89 41.13 0.2M
2023-06-29 41.00 41.19 40.86 40.94 0.1M
2023-06-28 41.68 41.75 41.13 41.31 0.1M
2023-06-27 41.38 41.69 41.22 41.45 0.6M
2023-06-26 40.97 41.45 40.64 41.23 0.2M
2023-06-22 41.56 41.81 41.04 41.35 0.2M
2023-06-21 42.49 42.49 41.78 41.95 0.2M
2023-06-20 42.54 42.83 42.53 42.65 0.1M
2023-06-19 42.72 42.97 42.57 42.77 0.1M
2023-06-16 42.73 42.84 42.63 42.70 0.8M
2023-06-15 42.46 42.82 42.42 42.48 0.3M
2023-06-14 42.85 42.94 42.56 42.76 0.1M
2023-06-13 43.22 43.25 42.70 43.09 0.2M
2023-06-12 43.42 43.50 43.07 43.30 0.2M
2023-06-09 42.78 43.12 42.71 42.84 0.1M
2023-06-08 42.93 43.01 42.53 42.91 1.0M
2023-06-07 43.41 43.56 42.99 43.01 0.0M
2023-06-06 43.21 43.47 43.20 43.28 0.1M
2023-06-05 43.78 43.79 43.17 43.28 0.2M
2023-06-02 43.18 43.66 43.02 43.55 0.3M
2023-06-01 43.24 43.32 42.90 43.18 1.0M
2023-05-31 43.11 43.24 42.85 43.09 1.1M
2023-05-30 43.19 43.44 43.11 43.16 3.6M
2023-05-26 42.69 43.09 42.53 43.09 0.2M
2023-05-25 42.95 42.95 42.38 42.48 0.2M
2023-05-24 43.17 43.23 42.90 43.13 0.2M
2023-05-23 43.09 43.62 43.09 43.54 1.8M
2023-05-22 42.93 43.26 42.82 42.92 3.8M
2023-05-19 43.12 43.30 42.90 43.24 0.2M
2023-05-17 45.60 45.78 45.59 45.68 2.3M
2023-05-16 45.72 45.86 45.69 45.79 12.1M
2023-05-15 46.04 46.09 45.63 46.05 6.1M
2023-05-12 45.81 46.11 45.63 45.88 0.4M
2023-05-11 46.04 46.24 45.54 45.91 0.1M
2023-05-10 45.48 46.35 45.45 46.18 0.1M
2023-05-09 45.93 45.98 45.12 45.12 0.1M
2023-05-05 45.64 45.72 45.34 45.48 0.2M
2023-05-04 45.67 45.75 45.14 45.14 0.0M
2023-05-03 45.65 45.87 45.62 45.74 0.2M
2023-05-02 45.91 46.21 45.52 45.95 0.1M
2023-04-28 45.66 46.05 45.66 45.72 0.2M
2023-04-27 45.61 45.67 45.21 45.57 0.2M
2023-04-26 45.18 45.73 45.11 45.45 0.1M
2023-04-25 44.99 45.47 44.99 45.17 0.1M
2023-04-24 44.89 45.34 44.89 45.08 0.0M
2023-04-21 45.16 45.32 44.94 45.14 0.4M
2023-04-20 44.76 45.16 44.71 44.82 0.2M
2023-04-19 44.38 44.76 44.17 44.36 0.1M
2023-04-18 44.21 44.40 44.08 44.30 0.1M
2023-04-17 44.63 44.80 44.03 44.37 0.4M
2023-04-14 44.64 45.03 44.51 44.77 0.0M
2023-04-13 44.65 45.00 44.47 44.81 0.2M
2023-04-12 45.11 45.23 44.41 44.72 0.4M
2023-04-11 44.65 45.12 44.49 44.98 0.2M
2023-04-06 43.81 44.39 43.81 44.37 0.1M
2023-04-05 43.58 43.84 43.41 43.55 1.2M
2023-04-04 43.57 43.93 43.43 43.63 0.2M
2023-04-03 43.54 43.60 43.17 43.39 0.1M
2023-03-31 43.33 43.60 42.89 43.23 0.2M
2023-03-30 42.86 43.28 42.82 43.27 0.2M
2023-03-29 42.48 43.09 41.50 42.60 0.3M
2023-03-28 43.00 43.12 42.16 42.59 0.1M
2023-03-27 43.34 43.49 42.78 43.05 0.8M
2023-03-24 42.99 42.99 42.29 42.85 0.1M
2023-03-23 42.85 43.02 42.40 42.82 0.3M
2023-03-22 43.06 43.15 42.88 43.05 0.1M
2023-03-21 42.65 43.45 42.64 43.14 0.3M
2023-03-20 41.17 42.68 40.69 42.57 0.2M
2023-03-17 42.32 42.72 41.49 41.63 0.3M
2023-03-16 42.72 42.72 41.34 42.21 1.5M
2023-03-15 42.75 42.91 41.71 42.77 1.3M
2023-03-14 42.53 42.99 42.44 42.66 0.1M
2023-03-13 43.29 43.29 42.02 42.77 0.5M
2023-03-10 43.67 43.72 43.24 43.27 0.1M
2023-03-09 44.28 44.32 44.01 44.26 0.1M
2023-03-08 44.24 44.56 44.00 44.20 0.1M
2023-03-07 44.75 44.87 44.44 44.72 0.2M
2023-03-06 45.14 45.15 44.63 44.66 0.2M
2023-03-03 45.10 45.40 45.03 45.12 0.1M
2023-03-02 45.53 45.64 45.31 45.51 0.2M
2023-03-01 46.11 46.27 45.66 46.06 1.2M
2023-02-28 46.05 46.38 45.94 45.94 0.1M
2023-02-27 45.74 46.41 45.74 46.26 0.3M
2023-02-24 45.55 45.82 45.49 45.49 0.1M
2023-02-23 45.44 45.58 45.18 45.41 0.0M
2023-02-22 45.64 45.77 45.46 45.66 0.1M
2023-02-21 45.54 46.17 45.52 45.99 0.1M
2023-02-20 45.84 45.93 45.62 45.91 0.1M
2023-02-17 45.47 45.56 45.33 45.40 0.1M
2023-02-16 45.60 45.93 45.50 45.56 0.3M
2023-02-15 45.02 45.56 44.95 45.47 0.1M
2023-02-14 46.13 46.16 45.29 45.66 0.1M
2023-02-13 45.50 46.10 45.38 45.73 0.5M
2023-02-10 46.70 46.79 44.50 45.67 0.4M
2023-02-09 47.91 48.61 47.91 48.32 0.1M
2023-02-08 47.99 48.22 47.91 47.94 0.1M
2023-02-07 48.45 48.49 47.84 47.90 0.2M
2023-02-06 48.61 48.64 48.01 48.14 0.1M
2023-02-03 48.30 48.75 48.30 48.38 0.9M
2023-02-02 48.50 48.94 48.37 48.47 0.7M
2023-02-01 48.16 48.57 48.12 48.19 0.1M
2023-01-31 48.47 48.56 48.09 48.40 0.0M
2023-01-30 47.86 48.54 47.78 48.51 0.2M
2023-01-27 48.16 48.19 47.98 48.07 0.2M
2023-01-26 48.35 48.46 48.06 48.34 0.1M
2023-01-25 48.92 48.92 48.09 48.43 0.1M
2023-01-24 48.78 49.08 48.72 48.87 0.1M
2023-01-23 49.48 49.61 48.76 48.89 0.0M
2023-01-20 48.78 49.42 48.78 49.30 0.1M
2023-01-19 47.80 48.72 47.74 48.26 0.1M
2023-01-18 47.94 48.36 47.85 47.91 0.1M
2023-01-17 47.88 48.25 47.83 47.91 0.1M
2023-01-16 47.67 48.03 47.56 47.59 0.3M
2023-01-13 47.74 47.82 47.36 47.81 0.2M
2023-01-12 47.67 48.01 47.57 47.82 0.1M
2023-01-11 48.32 48.32 47.33 47.52 0.1M
2023-01-10 48.79 49.27 48.58 48.73 0.3M
2023-01-09 48.98 49.29 48.63 48.95 0.1M
2023-01-06 48.59 48.59 48.59 48.59 0.0M
2023-01-05 49.55 49.69 48.55 48.59 0.1M
2023-01-04 49.14 49.67 49.14 49.66 0.1M
2023-01-03 49.31 49.52 48.74 49.19 0.2M