16,290€
1,12%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,15 | 16,38 | 16,07 | 16,30 | 1,18% | 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 |
| 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 |