19,520€
-0,56%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,64 | 19,64 | 19,57 | 19,57 | -0,31% | 5,00 |
| 13.02.2026 | 18,91 | 19,63 | 18,91 | 19,63 | 4,14% | 3.728,00 |
| 12.02.2026 | 16,90 | 19,10 | 16,90 | 18,85 | 12,74% | 3.477,00 |
| 11.02.2026 | 17,36 | 17,36 | 16,70 | 16,72 | -5,43% | 519,00 |
| 10.02.2026 | 17,48 | 17,68 | 17,48 | 17,68 | 1,67% | 374,00 |
| 09.02.2026 | 17,65 | 17,74 | 17,38 | 17,39 | -0,06% | 808,00 |
| 06.02.2026 | 17,07 | 17,40 | 17,07 | 17,40 | -0,17% | 191,00 |
| 05.02.2026 | 17,68 | 17,68 | 17,43 | 17,43 | -1,58% | 1.180,00 |
| 04.02.2026 | 17,84 | 17,84 | 17,28 | 17,71 | 0,97% | 2.319,00 |
| 03.02.2026 | 18,83 | 18,83 | 17,40 | 17,54 | -6,30% | 1.327,00 |
| 02.02.2026 | 18,39 | 18,72 | 18,39 | 18,72 | 2,41% | 116,00 |
| 30.01.2026 | 18,13 | 18,37 | 18,10 | 18,28 | 0,77% | - |
| 29.01.2026 | 18,70 | 18,70 | 18,07 | 18,14 | -3,56% | 9.941,00 |
| 28.01.2026 | 18,81 | 18,83 | 18,68 | 18,81 | -0,63% | 5.196,00 |
| 27.01.2026 | 19,10 | 19,10 | 18,85 | 18,93 | -1,30% | 14.861,00 |
| 26.01.2026 | 18,98 | 19,18 | 18,97 | 19,18 | -0,21% | 1.650,00 |
| 23.01.2026 | 19,27 | 19,27 | 19,22 | 19,22 | 0,10% | 910,00 |
| 22.01.2026 | 19,43 | 19,43 | 19,04 | 19,20 | 0,00% | 6.169,00 |
| 21.01.2026 | 18,84 | 19,23 | 18,84 | 19,20 | 1,53% | 16.377,00 |
| 20.01.2026 | 19,19 | 19,25 | 18,91 | 18,91 | -0,37% | 1.310,00 |
| 19.01.2026 | 18,38 | 19,10 | 18,38 | 18,98 | 1,99% | 5.309,00 |
| 16.01.2026 | 18,69 | 18,69 | 18,24 | 18,61 | -1,74% | 5.814,00 |
| 15.01.2026 | 18,99 | 18,99 | 18,72 | 18,94 | -0,42% | 5.661,00 |
| 14.01.2026 | 18,85 | 19,02 | 18,85 | 19,02 | 3,15% | 5.730,00 |
| 13.01.2026 | 18,47 | 18,48 | 18,41 | 18,44 | -1,28% | 2.441,00 |
| 12.01.2026 | 19,09 | 19,09 | 18,40 | 18,68 | -2,58% | 2.471,00 |
| 09.01.2026 | 18,61 | 19,21 | 18,49 | 19,18 | 4,04% | - |
| 08.01.2026 | 18,60 | 18,60 | 18,43 | 18,43 | -1,18% | 5,00 |
| 07.01.2026 | 18,74 | 18,81 | 18,65 | 18,65 | 1,52% | 1.257,00 |
| 06.01.2026 | 18,23 | 18,37 | 18,23 | 18,37 | 0,44% | 49,00 |
| 05.01.2026 | 18,29 | 18,29 | 18,29 | 18,29 | -0,33% | 120,00 |
| 02.01.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 0,44% | 3,00 |
| 30.12.2025 | 18,25 | 18,32 | 18,25 | 18,27 | 0,94% | 935,00 |
| 29.12.2025 | 18,12 | 18,20 | 18,07 | 18,10 | 0,72% | 681,00 |
| 23.12.2025 | 18,20 | 18,20 | 17,97 | 17,97 | -1,26% | 1.104,00 |
| 22.12.2025 | 18,22 | 18,22 | 18,12 | 18,20 | -0,55% | 366,00 |
| 19.12.2025 | 18,25 | 18,39 | 18,25 | 18,30 | 2,52% | 386,00 |
| 17.12.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,49% | 110,00 |
| 16.12.2025 | 18,28 | 18,29 | 18,12 | 18,12 | -0,44% | 384,00 |
| 15.12.2025 | 18,44 | 18,48 | 18,20 | 18,20 | -1,14% | 344,00 |
| 12.12.2025 | 18,41 | 18,41 | 18,41 | 18,41 | 0,82% | 127,00 |
| 11.12.2025 | 17,98 | 18,38 | 17,98 | 18,26 | 1,16% | 598,00 |
| 10.12.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,28% | 290,00 |
| 09.12.2025 | 18,09 | 18,11 | 18,00 | 18,00 | -1,69% | 103,00 |
| 08.12.2025 | 18,62 | 18,62 | 18,31 | 18,31 | -1,40% | 442,00 |
| 05.12.2025 | 18,53 | 18,57 | 18,53 | 18,57 | -0,43% | 440,00 |
| 04.12.2025 | 18,55 | 18,65 | 18,55 | 18,65 | 1,52% | 61,00 |
| 03.12.2025 | 18,52 | 18,52 | 18,37 | 18,37 | 0,05% | 323,00 |
| 02.12.2025 | 18,33 | 18,36 | 18,27 | 18,36 | -0,60% | 683,00 |
| 01.12.2025 | 17,90 | 18,47 | 17,90 | 18,47 | 3,76% | 841,00 |
| 28.11.2025 | 17,75 | 17,80 | 17,75 | 17,80 | -0,45% | 119,00 |
| 27.11.2025 | 17,90 | 17,90 | 17,88 | 17,88 | 0,68% | 47,00 |
| 26.11.2025 | 17,84 | 17,84 | 17,60 | 17,76 | -0,39% | 2.039,00 |
| 25.11.2025 | 18,39 | 18,39 | 17,78 | 17,83 | -4,35% | 2.875,00 |
| 24.11.2025 | 17,91 | 18,64 | 17,91 | 18,64 | 3,61% | 4.885,00 |
| 21.11.2025 | 17,55 | 18,14 | 17,13 | 17,99 | 1,81% | 3.549,00 |
| 20.11.2025 | 17,64 | 17,67 | 17,64 | 17,67 | 1,67% | 160,00 |
| 19.11.2025 | 17,43 | 17,43 | 17,38 | 17,38 | -0,69% | 249,00 |
| 18.11.2025 | 17,49 | 17,52 | 17,34 | 17,50 | -1,21% | 428,00 |
| 17.11.2025 | 18,09 | 18,13 | 17,72 | 17,72 | -2,05% | - |
| 14.11.2025 | 18,33 | 18,34 | 18,03 | 18,09 | -1,66% | - |
| 13.11.2025 | 18,40 | 18,47 | 18,39 | 18,39 | 0,11% | 1.200,00 |
| 12.11.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 1,66% | 560,00 |
| 11.11.2025 | 18,03 | 18,07 | 18,03 | 18,07 | -0,71% | 742,00 |
| 10.11.2025 | 18,12 | 18,20 | 17,91 | 18,20 | 1,90% | 211,00 |
| 07.11.2025 | 17,73 | 17,86 | 17,72 | 17,86 | 0,90% | 3.955,00 |
| 06.11.2025 | 17,81 | 17,81 | 17,70 | 17,70 | -1,45% | 373,00 |
| 05.11.2025 | 18,04 | 18,04 | 17,88 | 17,96 | -0,88% | 367,00 |
| 04.11.2025 | 18,50 | 18,52 | 18,07 | 18,12 | -2,74% | - |
| 03.11.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 1,09% | 3,00 |
| 31.10.2025 | 18,33 | 18,43 | 18,33 | 18,43 | 0,60% | 668,00 |
| 30.10.2025 | 18,22 | 18,34 | 18,22 | 18,32 | 1,05% | 465,00 |
| 29.10.2025 | 18,13 | 18,13 | 18,13 | 18,13 | 1,23% | 326,00 |
| 28.10.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -1,49% | 200,00 |
| 27.10.2025 | 18,11 | 18,18 | 18,05 | 18,18 | 4,24% | 541,00 |
| 24.10.2025 | 18,11 | 18,24 | 17,44 | 17,44 | -3,70% | 1.816,00 |
| 23.10.2025 | 16,49 | 18,11 | 16,49 | 18,11 | 10,56% | 3.240,00 |
| 22.10.2025 | 16,50 | 16,50 | 16,29 | 16,38 | -0,12% | 1.053,00 |
| 21.10.2025 | 16,29 | 16,40 | 16,29 | 16,40 | 0,74% | 395,00 |
| 20.10.2025 | 16,23 | 16,28 | 15,93 | 16,28 | 2,07% | - |
| 17.10.2025 | 16,08 | 16,08 | 15,94 | 15,95 | -1,54% | 1.500,00 |
| 16.10.2025 | 16,06 | 16,20 | 16,06 | 16,20 | 2,73% | 216,00 |
| 15.10.2025 | 15,64 | 15,77 | 15,64 | 15,77 | 2,07% | 712,00 |
| 14.10.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -0,26% | 100,00 |
| 13.10.2025 | 15,47 | 15,56 | 15,35 | 15,49 | 0,78% | - |
| 10.10.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -1,73% | 421,00 |
| 09.10.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,03% | 341,00 |
| 08.10.2025 | 15,62 | 15,84 | 15,58 | 15,65 | 0,68% | - |
| 07.10.2025 | 15,45 | 15,54 | 15,45 | 15,54 | 0,58% | 349,00 |
| 06.10.2025 | 15,56 | 15,56 | 15,40 | 15,45 | -0,58% | 3.564,00 |
| 03.10.2025 | 15,59 | 15,59 | 15,52 | 15,54 | 0,00% | 182,00 |
| 02.10.2025 | 15,60 | 15,72 | 15,41 | 15,54 | -0,13% | - |
| 01.10.2025 | 15,45 | 15,56 | 15,45 | 15,56 | 1,70% | 2.481,00 |
| 30.09.2025 | 15,25 | 15,30 | 15,25 | 15,30 | 0,66% | 920,00 |
| 29.09.2025 | 15,11 | 15,20 | 15,11 | 15,20 | 0,86% | 986,00 |
| 26.09.2025 | 15,10 | 15,10 | 15,07 | 15,07 | -0,92% | 1.111,00 |
| 25.09.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 1,26% | 5,00 |
| 24.09.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -3,53% | 300,00 |
| 23.09.2025 | 15,52 | 15,69 | 15,52 | 15,57 | 2,77% | 557,00 |
| 22.09.2025 | 15,15 | 15,21 | 15,07 | 15,15 | -5,02% | 1.129,00 |