15,635€
4,23%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,28 | 15,65 | 14,89 | 15,63 | 4,17% | 20,00 |
| 10.04.2025 | 15,48 | 15,48 | 15,00 | 15,00 | -7,86% | 152,00 |
| 09.04.2025 | 14,65 | 16,28 | 14,58 | 16,28 | 7,03% | 4.915,00 |
| 08.04.2025 | 15,30 | 15,49 | 15,21 | 15,21 | 1,54% | 1.078,00 |
| 07.04.2025 | 14,90 | 15,04 | 14,73 | 14,98 | -2,60% | 1.907,00 |
| 04.04.2025 | 16,03 | 16,03 | 15,38 | 15,38 | -4,41% | 1.835,00 |
| 03.04.2025 | 15,84 | 16,09 | 15,84 | 16,09 | -0,49% | 2.046,00 |
| 02.04.2025 | 16,24 | 16,24 | 16,16 | 16,17 | -1,34% | 2.027,00 |
| 01.04.2025 | 16,05 | 16,39 | 16,05 | 16,39 | 2,18% | 410,00 |
| 31.03.2025 | 16,16 | 16,16 | 15,79 | 16,04 | -1,17% | 9.581,00 |
| 28.03.2025 | 16,35 | 16,64 | 16,22 | 16,23 | -1,10% | - |
| 27.03.2025 | 16,80 | 16,80 | 16,41 | 16,41 | -1,85% | 1.554,00 |
| 26.03.2025 | 17,24 | 17,24 | 16,72 | 16,72 | -8,23% | 5.006,00 |
| 25.03.2025 | 18,07 | 18,22 | 18,01 | 18,22 | -0,44% | 1.741,00 |
| 24.03.2025 | 18,74 | 18,80 | 18,16 | 18,30 | -3,58% | 3.770,00 |
| 21.03.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -2,42% | 114,00 |
| 20.03.2025 | 19,35 | 19,45 | 19,35 | 19,45 | -2,46% | 975,00 |
| 19.03.2025 | 19,99 | 19,99 | 19,85 | 19,94 | 0,05% | 160,00 |
| 18.03.2025 | 19,93 | 19,93 | 19,93 | 19,93 | 1,58% | 1,00 |
| 17.03.2025 | 19,81 | 19,81 | 19,62 | 19,62 | 0,77% | 41,00 |
| 14.03.2025 | 19,29 | 19,47 | 19,29 | 19,47 | 1,09% | 20,00 |
| 13.03.2025 | 19,32 | 19,43 | 19,14 | 19,26 | -2,48% | - |
| 12.03.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -1,35% | 100,00 |
| 11.03.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 0,40% | 241,00 |
| 10.03.2025 | 19,70 | 19,94 | 19,70 | 19,94 | 2,36% | 1.510,00 |
| 07.03.2025 | 19,46 | 19,48 | 19,33 | 19,48 | -0,36% | 2.373,00 |
| 06.03.2025 | 18,79 | 19,55 | 18,79 | 19,55 | 5,68% | 192,00 |
| 05.03.2025 | 18,58 | 18,58 | 18,50 | 18,50 | 2,44% | 421,00 |
| 04.03.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -1,10% | 30,00 |
| 03.03.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 1,28% | 2,00 |
| 28.02.2025 | 18,14 | 18,14 | 18,03 | 18,03 | -1,53% | 318,00 |
| 27.02.2025 | 18,40 | 18,40 | 18,31 | 18,31 | -1,08% | 104,00 |
| 26.02.2025 | 18,35 | 18,64 | 18,35 | 18,51 | 0,84% | 1.024,00 |
| 25.02.2025 | 18,23 | 18,42 | 18,18 | 18,36 | 0,85% | - |
| 24.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,22% | 103,00 |
| 21.02.2025 | 18,24 | 18,24 | 18,24 | 18,24 | 1,16% | 96,00 |
| 20.02.2025 | 17,96 | 18,03 | 17,96 | 18,03 | 0,06% | 1.206,00 |
| 19.02.2025 | 18,63 | 18,83 | 17,99 | 18,02 | -4,05% | - |
| 18.02.2025 | 18,59 | 18,78 | 18,59 | 18,78 | 1,84% | 101,00 |
| 17.02.2025 | 18,10 | 18,44 | 18,10 | 18,44 | 0,99% | 21,00 |
| 14.02.2025 | 19,01 | 19,02 | 17,39 | 18,26 | -4,30% | 3.379,00 |
| 13.02.2025 | 18,98 | 19,08 | 18,98 | 19,08 | 2,14% | 2.632,00 |
| 12.02.2025 | 18,75 | 18,81 | 18,68 | 18,68 | 0,65% | 839,00 |
| 11.02.2025 | 18,55 | 18,56 | 18,55 | 18,56 | -0,22% | 2.000,00 |
| 10.02.2025 | 18,61 | 18,61 | 18,60 | 18,60 | -0,43% | 1.320,00 |
| 07.02.2025 | 18,68 | 18,68 | 18,68 | 18,68 | 0,48% | 2,00 |
| 06.02.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 0,49% | 500,00 |
| 05.02.2025 | 18,31 | 18,51 | 18,25 | 18,50 | 0,71% | - |
| 04.02.2025 | 18,31 | 18,37 | 18,31 | 18,37 | 0,77% | 56,00 |
| 03.02.2025 | 18,37 | 18,37 | 18,23 | 18,23 | -1,99% | 328,00 |
| 31.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 50,00 |
| 30.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,16% | 59,00 |
| 29.01.2025 | 18,57 | 18,57 | 18,42 | 18,47 | 1,09% | 1.240,00 |
| 28.01.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 1,22% | 647,00 |
| 27.01.2025 | 18,00 | 18,05 | 18,00 | 18,05 | 0,61% | 114,00 |
| 24.01.2025 | 17,97 | 18,07 | 17,94 | 17,94 | 0,62% | 1.031,00 |
| 23.01.2025 | 17,83 | 17,83 | 17,65 | 17,83 | 0,51% | 363,00 |
| 22.01.2025 | 17,81 | 17,81 | 17,74 | 17,74 | 0,60% | 1.650,00 |
| 21.01.2025 | 17,39 | 17,64 | 17,37 | 17,64 | 0,94% | - |
| 20.01.2025 | 17,35 | 17,47 | 17,35 | 17,47 | 0,46% | 691,00 |
| 17.01.2025 | 17,37 | 17,39 | 17,31 | 17,39 | 0,40% | 779,00 |
| 16.01.2025 | 17,25 | 17,32 | 17,25 | 17,32 | 0,35% | 5.744,00 |
| 15.01.2025 | 17,33 | 17,33 | 17,26 | 17,26 | 0,82% | 1.761,00 |
| 14.01.2025 | 17,18 | 17,18 | 17,12 | 17,12 | -2,17% | 325,00 |
| 13.01.2025 | 17,63 | 17,63 | 17,50 | 17,50 | -1,30% | 146,00 |
| 10.01.2025 | 17,78 | 17,78 | 17,73 | 17,73 | 0,00% | 346,00 |
| 09.01.2025 | 17,79 | 17,79 | 17,68 | 17,73 | 0,80% | 785,00 |
| 08.01.2025 | 17,76 | 17,76 | 17,59 | 17,59 | -1,51% | 400,00 |
| 07.01.2025 | 17,78 | 17,86 | 17,78 | 17,86 | 0,62% | 1.417,00 |
| 06.01.2025 | 17,58 | 17,91 | 17,58 | 17,75 | 1,60% | 1.644,00 |
| 03.01.2025 | 17,53 | 17,53 | 17,38 | 17,47 | 0,92% | 361,00 |
| 02.01.2025 | 17,31 | 17,31 | 17,28 | 17,31 | 1,23% | 422,00 |
| 30.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,23% | 212,00 |
| 27.12.2024 | 17,00 | 17,14 | 17,00 | 17,14 | 3,07% | 387,00 |
| 23.12.2024 | 16,65 | 16,65 | 16,63 | 16,63 | 0,54% | 151,00 |
| 20.12.2024 | 16,48 | 16,54 | 16,48 | 16,54 | -0,60% | 119,00 |
| 19.12.2024 | 16,58 | 16,64 | 16,58 | 16,64 | -0,83% | 66,00 |
| 18.12.2024 | 16,93 | 16,93 | 16,78 | 16,78 | 0,06% | 440,00 |
| 17.12.2024 | 16,79 | 16,79 | 16,75 | 16,77 | -0,18% | 349,00 |
| 16.12.2024 | 17,22 | 17,22 | 16,80 | 16,80 | -3,97% | 352,00 |
| 13.12.2024 | 17,42 | 17,54 | 17,33 | 17,50 | 0,55% | - |
| 12.12.2024 | 17,43 | 17,43 | 17,40 | 17,40 | -0,85% | 288,00 |
| 11.12.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,14% | 300,00 |
| 10.12.2024 | 17,63 | 17,70 | 17,51 | 17,58 | -0,51% | - |
| 09.12.2024 | 17,53 | 17,78 | 17,48 | 17,67 | 1,00% | - |
| 06.12.2024 | 17,49 | 17,62 | 17,49 | 17,49 | 1,13% | 355,00 |
| 05.12.2024 | 17,08 | 17,35 | 17,06 | 17,30 | 0,90% | - |
| 04.12.2024 | 17,02 | 17,14 | 17,02 | 17,14 | 0,65% | 450,00 |
| 03.12.2024 | 17,07 | 17,08 | 17,03 | 17,03 | 0,00% | 783,00 |
| 02.12.2024 | 17,00 | 17,05 | 16,94 | 17,03 | 1,01% | 566,00 |
| 29.11.2024 | 16,92 | 17,02 | 16,86 | 16,86 | -0,24% | - |
| 28.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,15% | 11,00 |
| 27.11.2024 | 16,78 | 16,95 | 16,72 | 16,93 | 0,77% | - |
| 26.11.2024 | 16,91 | 16,95 | 16,78 | 16,80 | -0,56% | - |
| 25.11.2024 | 16,86 | 16,89 | 16,86 | 16,89 | 0,66% | 151,00 |
| 22.11.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 1,45% | 100,00 |
| 21.11.2024 | 16,52 | 16,54 | 16,50 | 16,54 | -0,48% | 141,00 |
| 20.11.2024 | 16,60 | 16,62 | 16,60 | 16,62 | -0,84% | 60,00 |
| 19.11.2024 | 16,87 | 16,87 | 16,76 | 16,76 | -1,18% | 147,00 |
| 18.11.2024 | 17,11 | 17,11 | 16,96 | 16,96 | -0,29% | 403,00 |