19,575€
0,46%
Echtzeit-Aktienkurs TIETOEVRY OYJ
Bid:
Ask:
Aktienkurse zur TIETOEVRY OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,83 | 20,05 | 19,67 | 19,82 | 0,10% | - |
| 04.05.2026 | 19,12 | 19,92 | 19,03 | 19,80 | 3,72% | 3.063,00 |
| 30.04.2026 | 18,08 | 19,37 | 18,04 | 19,09 | 5,18% | - |
| 29.04.2026 | 18,50 | 18,88 | 17,78 | 18,15 | -1,25% | 1.515,00 |
| 28.04.2026 | 18,43 | 18,49 | 18,25 | 18,38 | -0,43% | - |
| 27.04.2026 | 18,29 | 18,62 | 18,29 | 18,46 | 0,27% | - |
| 24.04.2026 | 18,57 | 18,69 | 18,29 | 18,41 | -0,59% | - |
| 23.04.2026 | 18,72 | 18,95 | 18,31 | 18,52 | -1,91% | - |
| 22.04.2026 | 19,02 | 19,06 | 18,74 | 18,88 | 0,69% | 56,00 |
| 21.04.2026 | 18,76 | 19,10 | 18,66 | 18,75 | -0,27% | 28,00 |
| 20.04.2026 | 18,40 | 18,80 | 18,37 | 18,80 | 0,53% | 1.394,00 |
| 17.04.2026 | 18,63 | 18,97 | 18,61 | 18,70 | 0,54% | - |
| 16.04.2026 | 18,35 | 18,79 | 18,32 | 18,60 | 1,81% | - |
| 15.04.2026 | 18,55 | 18,72 | 18,16 | 18,27 | -1,93% | - |
| 14.04.2026 | 18,52 | 18,74 | 18,47 | 18,63 | 0,27% | - |
| 13.04.2026 | 17,84 | 18,58 | 17,83 | 18,58 | 2,99% | - |
| 10.04.2026 | 18,18 | 18,36 | 17,98 | 18,04 | -0,72% | - |
| 09.04.2026 | 18,87 | 18,89 | 18,02 | 18,17 | -4,37% | 28,00 |
| 08.04.2026 | 19,70 | 19,72 | 18,63 | 19,00 | 0,16% | 4.152,00 |
| 07.04.2026 | 19,11 | 19,15 | 18,50 | 18,97 | -1,15% | 377,00 |
| 02.04.2026 | 18,57 | 19,19 | 18,44 | 19,19 | 1,16% | - |
| 01.04.2026 | 19,19 | 19,31 | 18,68 | 18,97 | -0,63% | 2.226,00 |
| 31.03.2026 | 18,67 | 19,14 | 18,55 | 19,09 | 3,30% | - |
| 30.03.2026 | 17,73 | 18,68 | 17,73 | 18,48 | 4,47% | 238,00 |
| 27.03.2026 | 17,75 | 18,12 | 17,69 | 17,69 | 0,06% | 667,00 |
| 26.03.2026 | 17,39 | 18,09 | 17,32 | 17,68 | 1,09% | 1.136,00 |
| 25.03.2026 | 17,48 | 17,61 | 17,30 | 17,49 | -2,62% | 10.500,00 |
| 24.03.2026 | 17,80 | 18,01 | 17,53 | 17,96 | -0,06% | 1.067,00 |
| 23.03.2026 | 17,66 | 18,17 | 17,57 | 17,97 | 0,34% | 30,00 |
| 20.03.2026 | 18,49 | 18,63 | 17,76 | 17,91 | -3,35% | - |
| 19.03.2026 | 18,20 | 18,65 | 18,18 | 18,53 | 2,38% | - |
| 18.03.2026 | 18,82 | 18,84 | 18,10 | 18,10 | -2,69% | 2.800,00 |
| 17.03.2026 | 18,31 | 18,71 | 18,30 | 18,60 | 0,38% | - |
| 16.03.2026 | 18,73 | 18,76 | 18,42 | 18,53 | 0,32% | - |
| 13.03.2026 | 18,80 | 18,87 | 18,34 | 18,47 | -1,91% | - |
| 12.03.2026 | 18,68 | 19,14 | 18,68 | 18,83 | -0,42% | - |
| 11.03.2026 | 18,85 | 19,02 | 18,62 | 18,91 | 0,75% | - |
| 10.03.2026 | 18,98 | 19,16 | 18,74 | 18,77 | -1,52% | 78,00 |
| 09.03.2026 | 18,61 | 19,16 | 18,53 | 19,06 | -0,78% | 28,00 |
| 06.03.2026 | 19,16 | 19,28 | 18,99 | 19,21 | 0,95% | 26,00 |
| 05.03.2026 | 18,55 | 19,15 | 18,49 | 19,03 | 1,60% | - |
| 04.03.2026 | 18,15 | 18,79 | 18,10 | 18,73 | 1,96% | - |
| 03.03.2026 | 18,18 | 18,51 | 17,96 | 18,37 | -0,16% | 28,00 |
| 02.03.2026 | 18,49 | 18,89 | 18,37 | 18,40 | -2,18% | 56,00 |
| 27.02.2026 | 18,48 | 18,98 | 18,46 | 18,81 | 1,79% | 27,00 |
| 26.02.2026 | 18,01 | 18,53 | 17,97 | 18,48 | 2,38% | - |
| 25.02.2026 | 18,00 | 18,26 | 17,85 | 18,05 | -0,93% | - |
| 24.02.2026 | 18,95 | 18,95 | 18,12 | 18,22 | -3,60% | 708,00 |
| 23.02.2026 | 19,07 | 19,22 | 18,83 | 18,90 | -1,36% | 30,00 |
| 20.02.2026 | 19,43 | 19,60 | 18,94 | 19,16 | -2,25% | - |
| 19.02.2026 | 19,26 | 19,61 | 19,21 | 19,60 | 1,92% | 28.600,00 |
| 18.02.2026 | 18,87 | 19,31 | 18,87 | 19,23 | 2,02% | 23,00 |
| 17.02.2026 | 18,69 | 18,89 | 18,63 | 18,85 | 0,16% | 22.576,00 |
| 16.02.2026 | 19,61 | 19,65 | 18,74 | 18,82 | -3,69% | - |
| 13.02.2026 | 19,05 | 19,61 | 18,91 | 19,54 | 3,11% | 3.810,00 |
| 12.02.2026 | 16,83 | 19,19 | 16,83 | 18,95 | 12,73% | 393,00 |
| 11.02.2026 | 17,66 | 17,66 | 16,67 | 16,81 | -4,81% | 757,00 |
| 10.02.2026 | 17,41 | 17,73 | 17,41 | 17,66 | 1,32% | - |
| 09.02.2026 | 17,58 | 17,77 | 17,32 | 17,43 | -0,74% | 27,00 |
| 06.02.2026 | 17,49 | 17,56 | 17,03 | 17,56 | 0,63% | 42,00 |
| 05.02.2026 | 17,64 | 17,74 | 17,33 | 17,45 | -0,74% | 6.566,00 |
| 04.02.2026 | 17,68 | 17,91 | 17,13 | 17,58 | -0,51% | 5.951,00 |
| 03.02.2026 | 18,92 | 18,92 | 17,52 | 17,67 | -6,06% | 2.140,00 |
| 02.02.2026 | 18,05 | 18,83 | 18,04 | 18,81 | 3,07% | - |
| 30.01.2026 | 18,17 | 18,31 | 17,99 | 18,25 | 0,11% | - |
| 29.01.2026 | 18,86 | 18,88 | 18,04 | 18,23 | -2,98% | 3.699,00 |
| 28.01.2026 | 19,08 | 19,08 | 18,67 | 18,79 | -0,58% | - |
| 27.01.2026 | 19,16 | 19,17 | 18,86 | 18,90 | -1,10% | 6.122,00 |
| 26.01.2026 | 18,99 | 19,14 | 18,92 | 19,11 | 0,53% | 4.550,00 |
| 23.01.2026 | 19,25 | 19,27 | 18,91 | 19,01 | -0,73% | 19,00 |
| 22.01.2026 | 19,49 | 19,50 | 19,02 | 19,15 | -1,69% | 4.999,00 |
| 21.01.2026 | 18,82 | 19,55 | 18,72 | 19,48 | 3,89% | 4.006,00 |
| 20.01.2026 | 18,86 | 19,28 | 18,72 | 18,75 | -1,16% | 2.760,00 |
| 19.01.2026 | 18,31 | 19,10 | 18,20 | 18,97 | 1,66% | 1.804,00 |
| 16.01.2026 | 18,94 | 18,95 | 18,39 | 18,66 | -1,27% | 16,00 |
| 15.01.2026 | 19,00 | 19,02 | 18,73 | 18,90 | -0,11% | - |
| 14.01.2026 | 18,58 | 18,92 | 18,53 | 18,92 | 1,94% | 9.600,00 |
| 13.01.2026 | 18,63 | 18,64 | 18,35 | 18,56 | -0,32% | - |
| 12.01.2026 | 19,05 | 19,05 | 18,26 | 18,62 | -2,87% | 11.250,00 |
| 09.01.2026 | 18,56 | 19,21 | 18,48 | 19,17 | 3,23% | 86,00 |
| 08.01.2026 | 18,74 | 18,77 | 18,37 | 18,57 | -1,01% | - |
| 07.01.2026 | 18,30 | 18,87 | 18,26 | 18,76 | 2,57% | 690,00 |
| 06.01.2026 | 18,26 | 18,30 | 18,22 | 18,29 | 0,16% | 58,00 |
| 05.01.2026 | 18,21 | 18,27 | 18,01 | 18,26 | 0,44% | 28,00 |
| 02.01.2026 | 18,26 | 18,44 | 18,11 | 18,18 | -0,47% | 114,00 |
| 30.12.2025 | 18,22 | 18,33 | 18,20 | 18,26 | 0,25% | - |
| 29.12.2025 | 18,03 | 18,25 | 18,02 | 18,22 | 1,17% | 6.016,00 |
| 23.12.2025 | 18,13 | 18,14 | 17,92 | 18,01 | -0,66% | 520,00 |
| 22.12.2025 | 18,31 | 18,31 | 18,03 | 18,13 | -0,82% | 485,00 |
| 19.12.2025 | 18,14 | 18,41 | 18,06 | 18,28 | 0,97% | - |
| 18.12.2025 | 18,15 | 18,27 | 18,00 | 18,10 | -0,14% | 28,00 |
| 17.12.2025 | 18,10 | 18,16 | 17,81 | 18,13 | 0,17% | - |
| 16.12.2025 | 18,29 | 18,32 | 18,04 | 18,10 | -1,36% | - |
| 15.12.2025 | 18,25 | 18,54 | 18,23 | 18,35 | -0,11% | - |
| 12.12.2025 | 18,30 | 18,54 | 18,07 | 18,37 | 0,38% | - |
| 11.12.2025 | 17,99 | 18,41 | 17,96 | 18,30 | 1,50% | 98,00 |
| 10.12.2025 | 17,97 | 18,13 | 17,96 | 18,03 | -0,33% | 448,00 |
| 09.12.2025 | 18,17 | 18,25 | 17,97 | 18,09 | -1,09% | 28,00 |
| 08.12.2025 | 18,58 | 18,59 | 18,26 | 18,29 | -1,14% | 94,00 |
| 05.12.2025 | 18,57 | 18,67 | 18,45 | 18,50 | -1,02% | - |