19,385€
-0,08%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 19,37 | 19,41 | 19,29 | 19,39 | -0,08% | - |
| 26.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,57% | 200,00 |
| 25.08.2026 | 19,25 | 19,33 | 19,05 | 19,29 | 0,47% | - |
| 24.08.2026 | 19,15 | 19,20 | 19,15 | 19,20 | 0,63% | 2,00 |
| 21.08.2026 | 19,00 | 19,08 | 19,00 | 19,08 | -0,03% | 572,00 |
| 20.08.2026 | 19,14 | 19,26 | 19,00 | 19,09 | -0,24% | - |
| 19.08.2026 | 18,92 | 19,20 | 18,82 | 19,13 | 0,95% | - |
| 18.08.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,48% | 200,00 |
| 17.08.2026 | 18,94 | 18,94 | 18,86 | 18,86 | -1,98% | 1.003,00 |
| 14.08.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 2,83% | 27,00 |
| 13.08.2026 | 18,59 | 18,71 | 18,59 | 18,71 | 1,19% | 215,00 |
| 12.08.2026 | 18,73 | 18,73 | 18,49 | 18,49 | -0,70% | 14,00 |
| 11.08.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -0,48% | 20,00 |
| 10.08.2026 | 18,80 | 18,80 | 18,61 | 18,71 | -0,90% | 271,00 |
| 07.08.2026 | 18,81 | 18,88 | 18,81 | 18,88 | 0,96% | 401,00 |
| 06.08.2026 | 18,83 | 18,92 | 18,53 | 18,70 | -0,27% | - |
| 05.08.2026 | 18,92 | 18,93 | 18,75 | 18,75 | -0,74% | 38,00 |
| 04.08.2026 | 18,89 | 18,89 | 18,89 | 18,89 | 0,37% | 70,00 |
| 03.08.2026 | 18,91 | 18,91 | 18,80 | 18,82 | 1,24% | 81,00 |
| 31.07.2026 | 18,91 | 18,91 | 18,52 | 18,59 | -1,90% | - |
| 30.07.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -0,94% | 1.000,00 |
| 29.07.2026 | 19,00 | 19,13 | 18,90 | 19,13 | 2,24% | 25,00 |
| 28.07.2026 | 18,71 | 18,71 | 18,71 | 18,71 | 3,66% | 14,00 |
| 27.07.2026 | 18,05 | 18,14 | 17,83 | 18,05 | 1,80% | - |
| 24.07.2026 | 17,69 | 17,75 | 17,69 | 17,73 | 0,85% | 864,00 |
| 23.07.2026 | 17,38 | 17,58 | 17,38 | 17,58 | -1,57% | 102,00 |
| 22.07.2026 | 17,82 | 17,88 | 17,82 | 17,86 | 1,02% | 103,00 |
| 21.07.2026 | 17,70 | 17,70 | 17,68 | 17,68 | 0,68% | 280,00 |
| 20.07.2026 | 17,40 | 17,56 | 17,40 | 17,56 | 2,03% | 132,00 |
| 17.07.2026 | 16,73 | 17,21 | 15,97 | 17,21 | -3,59% | 1.490,00 |
| 16.07.2026 | 17,94 | 18,04 | 17,85 | 17,85 | -0,22% | 7.946,00 |
| 15.07.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -0,33% | 134,00 |
| 14.07.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 0,56% | 150,00 |
| 13.07.2026 | 17,48 | 18,00 | 17,44 | 17,85 | 1,08% | - |
| 10.07.2026 | 17,74 | 17,86 | 17,58 | 17,66 | -0,95% | - |
| 09.07.2026 | 17,70 | 17,83 | 17,61 | 17,83 | -0,83% | 245,00 |
| 08.07.2026 | 17,98 | 17,98 | 17,98 | 17,98 | -0,94% | 1,00 |
| 07.07.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 1,40% | 2,00 |
| 06.07.2026 | 17,84 | 17,90 | 17,84 | 17,90 | 1,24% | 387,00 |
| 03.07.2026 | 17,79 | 17,81 | 17,68 | 17,68 | 0,06% | 201,00 |
| 02.07.2026 | 17,67 | 17,67 | 17,67 | 17,67 | 0,45% | 60,00 |
| 01.07.2026 | 18,35 | 18,35 | 17,08 | 17,59 | -3,62% | 871,00 |
| 30.06.2026 | 18,53 | 18,53 | 18,25 | 18,25 | -6,31% | 544,00 |
| 29.06.2026 | 19,18 | 19,49 | 19,14 | 19,48 | 2,04% | - |
| 26.06.2026 | 19,09 | 19,09 | 19,09 | 19,09 | 0,37% | 28,00 |
| 25.06.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -0,63% | 53,00 |
| 24.06.2026 | 19,16 | 19,16 | 19,14 | 19,14 | -2,00% | 2,00 |
| 23.06.2026 | 19,19 | 19,53 | 19,19 | 19,53 | 3,33% | 38,00 |
| 22.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,32% | 39,00 |
| 19.06.2026 | 18,83 | 18,96 | 18,83 | 18,96 | -0,05% | 2,00 |
| 18.06.2026 | 20,00 | 20,00 | 18,97 | 18,97 | -6,27% | 292,00 |
| 17.06.2026 | 20,42 | 20,42 | 20,24 | 20,24 | -0,10% | 257,00 |
| 16.06.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -1,27% | 38,00 |
| 15.06.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 1,18% | 100,00 |
| 12.06.2026 | 20,30 | 20,30 | 20,28 | 20,28 | 0,30% | 169,00 |
| 11.06.2026 | 20,48 | 20,48 | 20,14 | 20,22 | -0,39% | 1.192,00 |
| 10.06.2026 | 20,54 | 20,54 | 20,30 | 20,30 | -0,98% | 1.801,00 |
| 09.06.2026 | 20,60 | 20,60 | 20,38 | 20,50 | -1,16% | 461,00 |
| 08.06.2026 | 20,70 | 20,90 | 20,70 | 20,74 | 1,07% | 716,00 |
| 05.06.2026 | 21,12 | 21,12 | 20,52 | 20,52 | -2,75% | 74,00 |
| 04.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,34% | 51,00 |
| 03.06.2026 | 21,35 | 21,42 | 20,81 | 20,82 | -2,71% | - |
| 02.06.2026 | 21,62 | 21,62 | 21,40 | 21,40 | 0,38% | 215,00 |
| 01.06.2026 | 20,64 | 21,32 | 20,64 | 21,32 | 4,41% | 241,00 |
| 29.05.2026 | 20,46 | 20,46 | 20,42 | 20,42 | 0,20% | 138,00 |
| 28.05.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 1,34% | 50,00 |
| 27.05.2026 | 20,50 | 20,55 | 20,07 | 20,11 | -1,76% | - |
| 26.05.2026 | 20,44 | 20,61 | 20,42 | 20,47 | -0,63% | - |
| 25.05.2026 | 20,64 | 20,64 | 20,60 | 20,60 | 0,78% | 2.115,00 |
| 22.05.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,44% | 34,00 |
| 21.05.2026 | 20,32 | 20,59 | 20,22 | 20,53 | 1,43% | - |
| 20.05.2026 | 20,48 | 20,48 | 20,24 | 20,24 | -0,78% | 518,00 |
| 19.05.2026 | 20,50 | 20,60 | 20,40 | 20,40 | 2,72% | 2.230,00 |
| 18.05.2026 | 19,58 | 19,86 | 19,58 | 19,86 | 0,81% | 374,00 |
| 15.05.2026 | 19,44 | 19,70 | 19,44 | 19,70 | 0,25% | 23,00 |
| 14.05.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 2,24% | 22,00 |
| 13.05.2026 | 19,22 | 19,22 | 19,22 | 19,22 | -1,79% | 1.380,00 |
| 12.05.2026 | 19,45 | 19,57 | 19,38 | 19,57 | 0,20% | 43,00 |
| 11.05.2026 | 19,59 | 19,59 | 19,53 | 19,53 | -0,81% | 192,00 |
| 08.05.2026 | 20,10 | 20,10 | 19,69 | 19,69 | -1,10% | 363,00 |
| 07.05.2026 | 19,90 | 19,94 | 19,90 | 19,91 | -0,35% | 42,00 |
| 06.05.2026 | 19,76 | 20,08 | 19,76 | 19,98 | 1,27% | 386,00 |
| 05.05.2026 | 19,94 | 19,94 | 19,73 | 19,73 | -0,45% | 169,00 |
| 04.05.2026 | 19,10 | 19,89 | 19,10 | 19,82 | 5,76% | 1.659,00 |
| 30.04.2026 | 18,21 | 18,74 | 18,21 | 18,74 | 3,71% | 435,00 |
| 29.04.2026 | 18,49 | 18,49 | 17,92 | 18,07 | -2,01% | 1.535,00 |
| 28.04.2026 | 18,33 | 18,45 | 18,31 | 18,44 | 0,38% | 981,00 |
| 27.04.2026 | 18,37 | 18,37 | 18,37 | 18,37 | 0,00% | 61,00 |
| 24.04.2026 | 18,64 | 18,69 | 18,28 | 18,37 | -2,86% | - |
| 23.04.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -0,37% | 11,00 |
| 22.04.2026 | 19,01 | 19,01 | 18,92 | 18,98 | 0,69% | 140,00 |
| 21.04.2026 | 18,72 | 18,85 | 18,72 | 18,85 | 0,91% | 816,00 |
| 20.04.2026 | 18,46 | 18,74 | 18,42 | 18,68 | -1,22% | - |
| 17.04.2026 | 18,91 | 18,91 | 18,91 | 18,91 | 1,07% | 10,00 |
| 16.04.2026 | 18,71 | 18,71 | 18,71 | 18,71 | 2,16% | 126,00 |
| 15.04.2026 | 18,61 | 18,72 | 18,16 | 18,32 | -1,53% | - |
| 14.04.2026 | 18,63 | 18,66 | 18,60 | 18,60 | 2,65% | 159,00 |
| 13.04.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -0,82% | 150,00 |
| 10.04.2026 | 18,27 | 18,27 | 18,27 | 18,27 | 0,44% | 1,00 |
| 09.04.2026 | 18,82 | 18,85 | 18,03 | 18,19 | -3,71% | - |