18,785€
0,35%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,70 | 18,80 | 18,56 | 18,79 | 0,35% | 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 |
| 17.06.2024 | 18,01 | 18,01 | 17,86 | 17,86 | 0,06% | 162,00 |
| 14.06.2024 | 17,98 | 17,98 | 17,85 | 17,85 | -2,06% | 267,00 |
| 13.06.2024 | 18,50 | 18,56 | 18,15 | 18,23 | -0,30% | - |
| 12.06.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,41% | 200,00 |
| 11.06.2024 | 18,60 | 18,65 | 18,15 | 18,21 | -1,49% | - |
| 10.06.2024 | 18,60 | 18,68 | 18,48 | 18,48 | -1,49% | 308,00 |
| 07.06.2024 | 18,85 | 18,85 | 18,57 | 18,76 | -0,53% | 1.421,00 |
| 06.06.2024 | 18,69 | 19,02 | 18,68 | 18,86 | 0,83% | - |
| 05.06.2024 | 18,63 | 18,72 | 18,55 | 18,71 | 1,00% | - |
| 04.06.2024 | 18,82 | 18,82 | 18,52 | 18,52 | -1,33% | 601,00 |
| 03.06.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 0,91% | 2,00 |
| 31.05.2024 | 18,50 | 18,60 | 18,40 | 18,60 | -0,11% | 625,00 |
| 30.05.2024 | 18,45 | 18,68 | 18,39 | 18,62 | -0,69% | - |
| 29.05.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -1,86% | 100,00 |
| 28.05.2024 | 19,25 | 19,37 | 19,05 | 19,11 | -1,01% | - |
| 27.05.2024 | 19,21 | 19,30 | 19,21 | 19,30 | 0,60% | 85,00 |
| 24.05.2024 | 19,37 | 19,47 | 19,16 | 19,19 | -0,83% | - |
| 23.05.2024 | 19,62 | 19,64 | 19,31 | 19,35 | -0,44% | - |
| 22.05.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -0,77% | 99,00 |
| 21.05.2024 | 19,67 | 19,67 | 19,52 | 19,58 | -0,38% | 203,00 |
| 20.05.2024 | 19,64 | 19,79 | 19,61 | 19,66 | 0,18% | - |
| 17.05.2024 | 19,48 | 19,66 | 19,45 | 19,62 | 0,26% | - |
| 16.05.2024 | 19,61 | 19,61 | 19,57 | 19,57 | 0,26% | 442,00 |
| 15.05.2024 | 19,40 | 19,81 | 19,40 | 19,52 | 3,39% | 755,00 |
| 14.05.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 0,64% | 132,00 |
| 13.05.2024 | 18,66 | 18,80 | 18,62 | 18,76 | 0,37% | - |
| 10.05.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,97% | 75,00 |
| 09.05.2024 | 18,26 | 18,51 | 18,26 | 18,51 | 0,73% | 72,00 |
| 08.05.2024 | 18,26 | 18,43 | 18,21 | 18,38 | 0,52% | - |
| 07.05.2024 | 18,16 | 18,28 | 18,15 | 18,28 | 0,47% | 167,00 |
| 06.05.2024 | 18,06 | 18,21 | 18,05 | 18,20 | 0,75% | - |
| 03.05.2024 | 18,02 | 18,35 | 17,99 | 18,06 | 0,17% | - |
| 02.05.2024 | 17,68 | 18,03 | 17,68 | 18,03 | 1,52% | 794,00 |
| 30.04.2024 | 17,96 | 17,96 | 17,76 | 17,76 | -0,67% | 172,00 |
| 29.04.2024 | 17,95 | 17,95 | 17,88 | 17,88 | 0,11% | 81,00 |