19,120€
0,84%
Echtzeit-Aktienkurs TIETOEVRY OYJ
Bid:
Ask:
Aktienkurse zur TIETOEVRY OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |