17,165€
0,15%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 18,60 | 18,96 | 18,55 | 18,75 | 0,59% | - |
| 04.09.2024 | 18,47 | 18,72 | 18,45 | 18,64 | -2,08% | - |
| 03.09.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 0,26% | 1,00 |
| 02.09.2024 | 18,85 | 18,99 | 18,85 | 18,98 | -0,37% | 220,00 |
| 30.08.2024 | 19,09 | 19,10 | 19,05 | 19,05 | 0,63% | 105,00 |
| 29.08.2024 | 18,85 | 19,07 | 18,83 | 18,93 | 0,26% | - |
| 28.08.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 0,27% | 45,00 |
| 27.08.2024 | 18,87 | 18,90 | 18,74 | 18,83 | 0,27% | - |
| 26.08.2024 | 18,92 | 18,92 | 18,78 | 18,78 | -0,05% | 130,00 |
| 23.08.2024 | 18,70 | 18,79 | 18,70 | 18,79 | 0,75% | 63,00 |
| 22.08.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -0,53% | 90,00 |
| 21.08.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -0,53% | 280,00 |
| 20.08.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,53% | 50,00 |
| 19.08.2024 | 18,51 | 18,75 | 18,51 | 18,75 | 1,52% | 643,00 |
| 16.08.2024 | 18,66 | 18,69 | 18,39 | 18,47 | 0,49% | - |
| 15.08.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 0,93% | 1,00 |
| 14.08.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -0,16% | 28,00 |
| 13.08.2024 | 18,09 | 18,24 | 17,99 | 18,24 | 1,56% | - |
| 12.08.2024 | 18,27 | 18,27 | 17,96 | 17,96 | -1,21% | 164,00 |
| 09.08.2024 | 17,99 | 18,24 | 17,92 | 18,18 | 1,96% | - |
| 08.08.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -1,22% | 1,00 |
| 07.08.2024 | 17,94 | 18,05 | 17,94 | 18,05 | 1,92% | 154,00 |
| 06.08.2024 | 17,89 | 17,89 | 17,71 | 17,71 | 1,49% | 192,00 |
| 05.08.2024 | 17,89 | 17,89 | 17,34 | 17,45 | -2,89% | 389,00 |
| 02.08.2024 | 18,34 | 18,34 | 17,97 | 17,97 | -4,41% | 336,00 |
| 01.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,37% | 4,00 |
| 31.07.2024 | 18,96 | 19,04 | 18,71 | 18,73 | -0,35% | - |
| 30.07.2024 | 18,68 | 18,84 | 18,65 | 18,80 | 0,62% | - |
| 29.07.2024 | 18,81 | 18,91 | 18,58 | 18,68 | -0,85% | - |
| 26.07.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 1,34% | 630,00 |
| 25.07.2024 | 18,48 | 18,72 | 18,33 | 18,59 | 0,22% | - |
| 24.07.2024 | 18,60 | 18,60 | 18,48 | 18,55 | -1,75% | 236,00 |
| 23.07.2024 | 18,84 | 19,34 | 18,79 | 18,88 | 0,96% | 682,00 |
| 22.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,36% | 1.062,00 |
| 19.07.2024 | 18,47 | 18,47 | 18,45 | 18,45 | -1,18% | 110,00 |
| 18.07.2024 | 18,60 | 18,79 | 18,47 | 18,67 | 0,76% | - |
| 17.07.2024 | 18,47 | 18,65 | 18,38 | 18,53 | -0,16% | - |
| 16.07.2024 | 18,38 | 18,56 | 18,38 | 18,56 | 0,11% | 600,00 |
| 15.07.2024 | 18,59 | 18,59 | 18,52 | 18,54 | 0,49% | 602,00 |
| 12.07.2024 | 18,62 | 18,66 | 18,41 | 18,45 | -0,65% | - |
| 11.07.2024 | 18,17 | 18,61 | 18,12 | 18,57 | 2,15% | - |
| 10.07.2024 | 17,94 | 18,19 | 17,94 | 18,18 | 1,00% | - |
| 09.07.2024 | 18,17 | 18,17 | 18,00 | 18,00 | -1,96% | 101,00 |
| 08.07.2024 | 18,51 | 18,51 | 18,35 | 18,36 | -0,11% | 220,00 |
| 05.07.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -0,97% | 126,00 |
| 04.07.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 0,22% | 658,00 |
| 03.07.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,76% | 250,00 |
| 02.07.2024 | 18,07 | 18,38 | 18,07 | 18,38 | 0,05% | 51,00 |
| 01.07.2024 | 18,53 | 18,53 | 18,37 | 18,37 | 2,06% | 1.064,00 |
| 28.06.2024 | 18,22 | 18,33 | 18,00 | 18,00 | -1,32% | 3.154,00 |
| 27.06.2024 | 18,16 | 18,24 | 18,15 | 18,24 | 1,16% | 4.110,00 |
| 26.06.2024 | 18,38 | 18,38 | 17,80 | 18,03 | -1,21% | 1.170,00 |
| 25.06.2024 | 18,26 | 18,26 | 18,23 | 18,25 | 0,55% | 341,00 |
| 24.06.2024 | 17,86 | 18,15 | 17,86 | 18,15 | 0,44% | 12,00 |
| 21.06.2024 | 18,14 | 18,14 | 18,07 | 18,07 | -0,36% | 150,00 |
| 20.06.2024 | 17,84 | 18,16 | 17,82 | 18,14 | 1,88% | - |
| 19.06.2024 | 17,99 | 18,18 | 17,76 | 17,80 | -1,39% | - |
| 18.06.2024 | 17,83 | 18,05 | 17,83 | 18,05 | 1,06% | 31,00 |