16,580€
-0,36%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |