18,545€
1,01%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 18,35 | 18,38 | 18,35 | 18,36 | 0,00% | - |
| 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 |
| 19.09.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -1,48% | 50,00 |
| 18.09.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 1,76% | 35,00 |
| 17.09.2025 | 15,91 | 15,95 | 15,91 | 15,91 | 0,57% | 524,00 |
| 16.09.2025 | 15,96 | 15,96 | 15,68 | 15,82 | -1,68% | 4.843,00 |
| 15.09.2025 | 15,80 | 16,18 | 15,76 | 16,09 | 0,37% | 2.515,00 |
| 12.09.2025 | 15,78 | 16,03 | 15,78 | 16,03 | 0,66% | 770,00 |
| 11.09.2025 | 15,79 | 15,99 | 15,78 | 15,93 | -0,87% | - |
| 10.09.2025 | 16,04 | 16,07 | 16,02 | 16,07 | 0,25% | - |
| 09.09.2025 | 15,86 | 16,05 | 15,86 | 16,03 | 1,17% | 31,00 |
| 08.09.2025 | 16,04 | 16,09 | 15,84 | 15,84 | -1,06% | 516,00 |
| 05.09.2025 | 15,75 | 16,01 | 15,75 | 16,01 | 1,65% | 404,00 |
| 04.09.2025 | 15,78 | 15,84 | 15,70 | 15,75 | 0,45% | - |
| 03.09.2025 | 15,69 | 15,75 | 15,68 | 15,68 | 0,00% | 615,00 |
| 02.09.2025 | 15,90 | 15,90 | 15,65 | 15,68 | -2,24% | 272,00 |
| 01.09.2025 | 16,00 | 16,12 | 16,00 | 16,04 | 0,25% | 253,00 |
| 29.08.2025 | 15,99 | 16,00 | 15,97 | 16,00 | -0,37% | 8.393,00 |
| 28.08.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,37% | 22,00 |
| 27.08.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 1,96% | 50,00 |
| 26.08.2025 | 15,90 | 15,90 | 15,81 | 15,81 | -0,94% | 45,00 |
| 25.08.2025 | 15,85 | 15,96 | 15,85 | 15,96 | 0,38% | 640,00 |
| 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 |