15,985€
0,53%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 15,87 | 16,11 | 15,83 | 15,98 | 0,50% | 520,00 |
| 22.08.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 3,31% | 1.759,00 |
| 21.08.2025 | 15,43 | 15,43 | 15,39 | 15,39 | 0,59% | 1.294,00 |
| 20.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | 261,00 |
| 19.08.2025 | 15,19 | 15,35 | 15,19 | 15,35 | 1,79% | 1.500,00 |
| 18.08.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,07% | 35,00 |
| 15.08.2025 | 15,09 | 15,09 | 15,09 | 15,09 | 0,33% | 65,00 |
| 14.08.2025 | 15,09 | 15,09 | 15,04 | 15,04 | 0,20% | 464,00 |
| 13.08.2025 | 14,92 | 15,01 | 14,92 | 15,01 | 0,07% | 237,00 |
| 12.08.2025 | 15,05 | 15,06 | 15,00 | 15,00 | -1,25% | 1.174,00 |
| 11.08.2025 | 15,34 | 15,35 | 15,19 | 15,19 | -0,56% | 1.797,00 |
| 08.08.2025 | 15,12 | 15,29 | 15,12 | 15,28 | 2,24% | - |
| 07.08.2025 | 14,95 | 14,95 | 14,94 | 14,94 | -1,78% | 41,00 |
| 06.08.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 0,40% | 660,00 |
| 05.08.2025 | 15,05 | 15,15 | 15,05 | 15,15 | 1,34% | 687,00 |
| 04.08.2025 | 14,97 | 14,97 | 14,92 | 14,95 | 0,40% | 986,00 |
| 01.08.2025 | 15,07 | 15,07 | 14,89 | 14,89 | -2,17% | 63,00 |
| 31.07.2025 | 15,16 | 15,22 | 15,16 | 15,22 | -0,98% | 47,00 |
| 30.07.2025 | 15,22 | 15,37 | 15,22 | 15,37 | 0,99% | 166,00 |
| 29.07.2025 | 15,49 | 15,49 | 15,22 | 15,22 | -1,87% | 609,00 |
| 28.07.2025 | 15,62 | 15,62 | 15,50 | 15,51 | 1,37% | 510,00 |
| 25.07.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | 242,00 |
| 24.07.2025 | 15,11 | 15,20 | 14,88 | 15,20 | 1,81% | 118,00 |
| 23.07.2025 | 14,64 | 14,93 | 14,54 | 14,93 | 3,18% | 1.765,00 |
| 22.07.2025 | 16,48 | 16,48 | 14,37 | 14,47 | -12,59% | 8.260,00 |
| 21.07.2025 | 16,48 | 16,67 | 16,48 | 16,56 | 0,33% | - |
| 18.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | 300,00 |
| 17.07.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 0,24% | 50,00 |
| 16.07.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,55% | 126,00 |
| 15.07.2025 | 16,60 | 16,60 | 16,50 | 16,50 | 1,79% | 639,00 |
| 14.07.2025 | 16,31 | 16,31 | 16,21 | 16,21 | -1,58% | 117,00 |
| 11.07.2025 | 16,68 | 16,68 | 16,47 | 16,47 | -2,02% | 601,00 |
| 10.07.2025 | 16,78 | 16,98 | 16,74 | 16,81 | 0,36% | - |
| 09.07.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 2,95% | 50,00 |
| 08.07.2025 | 16,05 | 16,34 | 16,05 | 16,27 | 0,68% | 672,00 |
| 07.07.2025 | 16,30 | 16,31 | 16,16 | 16,16 | -0,74% | 429,00 |
| 04.07.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,55% | 100,00 |
| 03.07.2025 | 16,31 | 16,53 | 16,31 | 16,37 | 1,87% | - |
| 02.07.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -0,25% | 1,00 |
| 01.07.2025 | 16,07 | 16,11 | 16,00 | 16,11 | -0,56% | 185,00 |
| 30.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,31% | 245,00 |
| 27.06.2025 | 15,96 | 15,99 | 15,95 | 15,99 | 0,25% | 4.420,00 |
| 26.06.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 0,16% | 330,00 |
| 25.06.2025 | 16,22 | 16,23 | 15,91 | 15,93 | -1,94% | - |
| 24.06.2025 | 16,29 | 16,51 | 16,18 | 16,24 | 1,56% | - |
| 23.06.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -2,74% | 24,00 |
| 20.06.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 0,86% | 15,00 |
| 19.06.2025 | 16,04 | 16,36 | 15,95 | 16,30 | 0,74% | - |
| 18.06.2025 | 16,10 | 16,18 | 16,10 | 16,18 | -0,98% | 107,00 |
| 17.06.2025 | 16,33 | 16,34 | 16,33 | 16,34 | 0,18% | 1.521,00 |
| 16.06.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 2,16% | 100,00 |
| 13.06.2025 | 15,94 | 16,14 | 15,90 | 15,97 | -0,28% | - |
| 12.06.2025 | 15,98 | 16,01 | 15,98 | 16,01 | -0,68% | 139,00 |
| 11.06.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,81% | 19,00 |
| 10.06.2025 | 15,96 | 15,99 | 15,96 | 15,99 | -0,19% | 1.215,00 |
| 09.06.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,19% | 6,00 |
| 06.06.2025 | 16,05 | 16,07 | 15,96 | 15,99 | -0,56% | - |
| 05.06.2025 | 16,21 | 16,21 | 16,08 | 16,08 | -0,53% | 468,00 |
| 04.06.2025 | 15,98 | 16,19 | 15,93 | 16,17 | 1,16% | - |
| 03.06.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -0,25% | 1,00 |
| 02.06.2025 | 16,07 | 16,07 | 15,91 | 16,02 | -0,50% | 298,00 |
| 30.05.2025 | 16,08 | 16,30 | 15,98 | 16,10 | 0,06% | - |
| 29.05.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 0,81% | 2,00 |
| 28.05.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,41% | 75,00 |
| 27.05.2025 | 15,88 | 16,06 | 15,83 | 16,03 | 0,91% | - |
| 26.05.2025 | 15,95 | 16,00 | 15,85 | 15,88 | 0,92% | - |
| 23.05.2025 | 15,90 | 16,07 | 15,57 | 15,74 | -0,22% | - |
| 22.05.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -0,79% | 260,00 |
| 21.05.2025 | 15,97 | 16,05 | 15,87 | 15,90 | -0,97% | - |
| 20.05.2025 | 16,04 | 16,05 | 15,97 | 16,05 | -0,50% | 22,00 |
| 19.05.2025 | 16,15 | 16,18 | 15,99 | 16,13 | -0,65% | - |
| 16.05.2025 | 16,30 | 16,39 | 16,12 | 16,24 | -0,22% | - |
| 15.05.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 0,12% | 3,00 |
| 14.05.2025 | 16,36 | 16,36 | 16,24 | 16,25 | -0,40% | 3.253,00 |
| 13.05.2025 | 16,25 | 16,38 | 16,20 | 16,32 | 1,15% | - |
| 12.05.2025 | 16,09 | 16,26 | 16,09 | 16,13 | 1,32% | 799,00 |
| 09.05.2025 | 16,05 | 16,05 | 15,92 | 15,92 | 0,89% | 732,00 |
| 08.05.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,75% | 1,00 |
| 07.05.2025 | 15,90 | 15,94 | 15,89 | 15,90 | 0,13% | 1.043,00 |
| 06.05.2025 | 15,89 | 15,89 | 15,88 | 15,88 | -0,56% | 1.584,00 |
| 05.05.2025 | 15,92 | 15,97 | 15,92 | 15,97 | 0,44% | 1.134,00 |
| 02.05.2025 | 15,84 | 15,90 | 15,84 | 15,90 | 0,63% | 2.162,00 |
| 30.04.2025 | 15,90 | 15,90 | 15,80 | 15,80 | 0,64% | 200,00 |
| 29.04.2025 | 16,00 | 16,00 | 15,70 | 15,70 | -3,15% | 825,00 |
| 28.04.2025 | 16,05 | 16,21 | 16,05 | 16,21 | 1,25% | 3.003,00 |
| 25.04.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,63% | 100,00 |
| 24.04.2025 | 15,96 | 15,96 | 15,91 | 15,91 | -0,87% | 320,00 |
| 23.04.2025 | 15,94 | 16,05 | 15,94 | 16,05 | 1,26% | 2.820,00 |
| 22.04.2025 | 15,72 | 15,87 | 15,46 | 15,85 | 0,57% | - |
| 17.04.2025 | 15,81 | 15,98 | 15,73 | 15,76 | 0,77% | - |
| 16.04.2025 | 15,38 | 15,91 | 15,38 | 15,64 | 0,32% | - |
| 15.04.2025 | 15,69 | 15,82 | 15,59 | 15,59 | 0,45% | 219,00 |
| 14.04.2025 | 15,66 | 15,72 | 15,37 | 15,52 | -0,58% | - |
| 11.04.2025 | 15,29 | 15,61 | 15,29 | 15,61 | 4,07% | 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 |