18,600€
0,70%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,56 | 18,63 | 18,38 | 18,59 | 0,65% | 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 |
| 15.11.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 0,12% | 2,00 |
| 14.11.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 0,65% | 100,00 |
| 13.11.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -1,69% | 81,00 |
| 12.11.2024 | 17,11 | 17,17 | 17,11 | 17,17 | -0,92% | 765,00 |
| 11.11.2024 | 17,51 | 17,51 | 17,33 | 17,33 | -0,52% | 145,00 |
| 08.11.2024 | 17,38 | 17,54 | 17,31 | 17,42 | 0,11% | - |
| 07.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,93% | 212,00 |
| 06.11.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -0,87% | 30,00 |
| 05.11.2024 | 17,15 | 17,22 | 17,15 | 17,22 | 0,17% | 354,00 |
| 04.11.2024 | 17,27 | 17,27 | 17,19 | 17,19 | 0,06% | 212,00 |
| 01.11.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -1,09% | 2,00 |
| 31.10.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -0,88% | 99,00 |
| 30.10.2024 | 17,95 | 18,02 | 17,52 | 17,53 | -3,60% | - |
| 29.10.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 1,96% | 179,00 |
| 28.10.2024 | 17,85 | 17,85 | 17,83 | 17,83 | 0,28% | 210,00 |
| 25.10.2024 | 18,44 | 18,44 | 17,78 | 17,78 | -6,32% | 101,00 |
| 24.10.2024 | 18,70 | 18,98 | 18,70 | 18,98 | 6,81% | 245,00 |
| 23.10.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -0,64% | 102,00 |
| 22.10.2024 | 17,84 | 17,97 | 17,72 | 17,89 | -0,25% | - |
| 21.10.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 0,11% | 40,00 |
| 18.10.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 6,10% | 50,00 |
| 17.10.2024 | 17,13 | 17,13 | 16,88 | 16,88 | -1,46% | 1.000,00 |
| 16.10.2024 | 17,26 | 17,26 | 17,13 | 17,13 | 0,71% | 1.027,00 |
| 15.10.2024 | 17,22 | 17,22 | 17,01 | 17,01 | -0,35% | 321,00 |
| 14.10.2024 | 17,04 | 17,07 | 17,03 | 17,07 | -0,64% | 644,00 |
| 11.10.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 0,17% | 75,00 |
| 10.10.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,81% | 180,00 |
| 09.10.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 1,11% | 50,00 |
| 08.10.2024 | 17,03 | 17,10 | 17,03 | 17,10 | -0,41% | 51,00 |
| 07.10.2024 | 18,03 | 18,03 | 17,17 | 17,17 | -5,45% | 5.644,00 |
| 04.10.2024 | 18,18 | 18,18 | 18,16 | 18,16 | 2,66% | 60,00 |
| 03.10.2024 | 17,98 | 17,98 | 17,69 | 17,69 | -1,17% | 2.910,00 |
| 02.10.2024 | 18,11 | 18,11 | 17,90 | 17,90 | -3,87% | 429,00 |
| 01.10.2024 | 18,65 | 18,65 | 18,62 | 18,62 | 0,16% | 272,00 |
| 30.09.2024 | 18,75 | 18,75 | 18,42 | 18,59 | -0,48% | - |
| 27.09.2024 | 18,54 | 18,84 | 18,51 | 18,68 | 0,67% | - |
| 26.09.2024 | 18,23 | 18,57 | 18,14 | 18,56 | 2,57% | - |
| 25.09.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 1,46% | 172,00 |
| 24.09.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,34% | 16,00 |
| 23.09.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 0,28% | 15,00 |
| 20.09.2024 | 18,84 | 18,84 | 17,84 | 17,84 | -7,66% | 105,00 |
| 19.09.2024 | 19,24 | 19,45 | 19,24 | 19,32 | 0,47% | 1.798,00 |
| 18.09.2024 | 19,04 | 19,23 | 19,04 | 19,23 | 2,07% | 68,00 |
| 17.09.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,86% | 1,00 |
| 16.09.2024 | 18,59 | 18,68 | 18,59 | 18,68 | -0,21% | 13,00 |
| 13.09.2024 | 18,70 | 18,72 | 18,70 | 18,72 | 0,38% | 249,00 |
| 12.09.2024 | 18,72 | 18,79 | 18,49 | 18,65 | -0,21% | - |
| 11.09.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,05% | 60,00 |
| 10.09.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,43% | 19,00 |
| 09.09.2024 | 18,64 | 18,68 | 18,60 | 18,60 | -0,69% | 210,00 |
| 06.09.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -0,08% | 250,00 |