19,495€
1,43%
Echtzeit-Aktienkurs TIETOEVRY OYJ
Bid:
Ask:
Aktienkurse zur TIETOEVRY OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.04.2026 | 19,62 | 19,66 | 18,64 | 18,89 | 1,12% | - |
| 07.04.2026 | 19,11 | 19,11 | 18,68 | 18,68 | -1,68% | 554,00 |
| 02.04.2026 | 18,56 | 19,00 | 18,56 | 19,00 | 1,55% | 996,00 |
| 01.04.2026 | 19,04 | 19,04 | 18,71 | 18,71 | -0,05% | 19,00 |
| 31.03.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 1,41% | 200,00 |
| 30.03.2026 | 18,55 | 18,55 | 18,46 | 18,46 | 4,00% | 71,00 |
| 27.03.2026 | 17,80 | 18,12 | 17,73 | 17,75 | -0,22% | - |
| 26.03.2026 | 17,79 | 17,79 | 17,79 | 17,79 | 2,24% | 4.600,00 |
| 25.03.2026 | 17,38 | 17,40 | 17,35 | 17,40 | -1,53% | 23.260,00 |
| 24.03.2026 | 17,89 | 17,89 | 17,67 | 17,67 | -1,78% | 218,00 |
| 23.03.2026 | 17,67 | 18,07 | 17,67 | 17,99 | -0,99% | 108,00 |
| 20.03.2026 | 18,17 | 18,17 | 18,17 | 18,17 | -1,09% | 81,00 |
| 19.03.2026 | 18,13 | 18,42 | 18,13 | 18,37 | -0,86% | 123,00 |
| 18.03.2026 | 18,68 | 18,68 | 18,53 | 18,53 | 0,00% | 107,00 |
| 17.03.2026 | 18,37 | 18,53 | 18,37 | 18,53 | 0,43% | 3,00 |
| 16.03.2026 | 18,67 | 18,69 | 18,41 | 18,45 | -0,91% | - |
| 13.03.2026 | 18,46 | 18,66 | 18,46 | 18,62 | -1,22% | 67,00 |
| 12.03.2026 | 18,72 | 18,90 | 18,72 | 18,85 | -0,16% | 87,00 |
| 11.03.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -0,47% | 100,00 |
| 10.03.2026 | 18,82 | 18,97 | 18,82 | 18,97 | 1,23% | 161,00 |
| 09.03.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -2,34% | 1,00 |
| 06.03.2026 | 19,12 | 19,19 | 19,12 | 19,19 | 0,31% | 48,00 |
| 05.03.2026 | 18,91 | 19,13 | 18,91 | 19,13 | 4,99% | 16,00 |
| 04.03.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -0,38% | 200,00 |
| 03.03.2026 | 18,31 | 18,31 | 18,09 | 18,29 | -1,40% | 3.143,00 |
| 02.03.2026 | 18,63 | 18,78 | 18,48 | 18,55 | -1,75% | 70,00 |
| 27.02.2026 | 18,48 | 18,99 | 18,46 | 18,88 | 2,11% | - |
| 26.02.2026 | 17,97 | 18,52 | 17,97 | 18,49 | 3,07% | - |
| 25.02.2026 | 18,21 | 18,21 | 17,94 | 17,94 | -1,16% | 1.051,00 |
| 24.02.2026 | 18,92 | 18,95 | 18,08 | 18,15 | -5,12% | - |
| 23.02.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -0,16% | 13,00 |
| 20.02.2026 | 19,60 | 19,60 | 19,16 | 19,16 | -1,34% | 1.300,00 |
| 19.02.2026 | 19,42 | 19,42 | 19,42 | 19,42 | 1,41% | 1,00 |
| 18.02.2026 | 19,24 | 19,32 | 19,15 | 19,15 | 1,11% | 57,00 |
| 17.02.2026 | 18,81 | 18,94 | 18,74 | 18,94 | -0,05% | 222,00 |
| 16.02.2026 | 19,64 | 19,64 | 18,92 | 18,95 | -3,46% | 1.313,00 |
| 13.02.2026 | 18,91 | 19,63 | 18,91 | 19,63 | 4,14% | 3.728,00 |
| 12.02.2026 | 16,90 | 19,10 | 16,90 | 18,85 | 12,74% | 3.477,00 |
| 11.02.2026 | 17,36 | 17,36 | 16,70 | 16,72 | -5,43% | 519,00 |
| 10.02.2026 | 17,48 | 17,68 | 17,48 | 17,68 | 1,67% | 374,00 |
| 09.02.2026 | 17,65 | 17,74 | 17,38 | 17,39 | -0,06% | 808,00 |
| 06.02.2026 | 17,07 | 17,40 | 17,07 | 17,40 | -0,17% | 191,00 |
| 05.02.2026 | 17,68 | 17,68 | 17,43 | 17,43 | -1,58% | 1.180,00 |
| 04.02.2026 | 17,84 | 17,84 | 17,28 | 17,71 | 0,97% | 2.319,00 |
| 03.02.2026 | 18,83 | 18,83 | 17,40 | 17,54 | -6,30% | 1.327,00 |
| 02.02.2026 | 18,39 | 18,72 | 18,39 | 18,72 | 2,41% | 116,00 |
| 30.01.2026 | 18,13 | 18,37 | 18,10 | 18,28 | 0,77% | - |
| 29.01.2026 | 18,70 | 18,70 | 18,07 | 18,14 | -3,56% | 9.941,00 |
| 28.01.2026 | 18,81 | 18,83 | 18,68 | 18,81 | -0,63% | 5.196,00 |
| 27.01.2026 | 19,10 | 19,10 | 18,85 | 18,93 | -1,30% | 14.861,00 |
| 26.01.2026 | 18,98 | 19,18 | 18,97 | 19,18 | -0,21% | 1.650,00 |
| 23.01.2026 | 19,27 | 19,27 | 19,22 | 19,22 | 0,10% | 910,00 |
| 22.01.2026 | 19,43 | 19,43 | 19,04 | 19,20 | 0,00% | 6.169,00 |
| 21.01.2026 | 18,84 | 19,23 | 18,84 | 19,20 | 1,53% | 16.377,00 |
| 20.01.2026 | 19,19 | 19,25 | 18,91 | 18,91 | -0,37% | 1.310,00 |
| 19.01.2026 | 18,38 | 19,10 | 18,38 | 18,98 | 1,99% | 5.309,00 |
| 16.01.2026 | 18,69 | 18,69 | 18,24 | 18,61 | -1,74% | 5.814,00 |
| 15.01.2026 | 18,99 | 18,99 | 18,72 | 18,94 | -0,42% | 5.661,00 |
| 14.01.2026 | 18,85 | 19,02 | 18,85 | 19,02 | 3,15% | 5.730,00 |
| 13.01.2026 | 18,47 | 18,48 | 18,41 | 18,44 | -1,28% | 2.441,00 |
| 12.01.2026 | 19,09 | 19,09 | 18,40 | 18,68 | -2,58% | 2.471,00 |
| 09.01.2026 | 18,61 | 19,21 | 18,49 | 19,18 | 4,04% | - |
| 08.01.2026 | 18,60 | 18,60 | 18,43 | 18,43 | -1,18% | 5,00 |
| 07.01.2026 | 18,74 | 18,81 | 18,65 | 18,65 | 1,52% | 1.257,00 |
| 06.01.2026 | 18,23 | 18,37 | 18,23 | 18,37 | 0,44% | 49,00 |
| 05.01.2026 | 18,29 | 18,29 | 18,29 | 18,29 | -0,33% | 120,00 |
| 02.01.2026 | 18,35 | 18,35 | 18,35 | 18,35 | 0,44% | 3,00 |
| 30.12.2025 | 18,25 | 18,32 | 18,25 | 18,27 | 0,94% | 935,00 |
| 29.12.2025 | 18,12 | 18,20 | 18,07 | 18,10 | 0,72% | 681,00 |
| 23.12.2025 | 18,20 | 18,20 | 17,97 | 17,97 | -1,26% | 1.104,00 |
| 22.12.2025 | 18,22 | 18,22 | 18,12 | 18,20 | -0,55% | 366,00 |
| 19.12.2025 | 18,25 | 18,39 | 18,25 | 18,30 | 0,88% | 386,00 |
| 18.12.2025 | 18,11 | 18,22 | 18,00 | 18,14 | 1,62% | - |
| 17.12.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -1,49% | 110,00 |
| 16.12.2025 | 18,28 | 18,29 | 18,12 | 18,12 | -0,44% | 384,00 |