16,085€
-0,09%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 16,08 | 16,13 | 16,01 | 16,10 | -0,03% | - |
| 30.06.2025 | 16,33 | 16,35 | 16,10 | 16,10 | -1,35% | 158.068,00 |
| 27.06.2025 | 15,94 | 16,34 | 15,94 | 16,32 | 2,58% | 205.641,00 |
| 26.06.2025 | 15,93 | 16,06 | 15,89 | 15,91 | -0,13% | 212.288,00 |
| 25.06.2025 | 16,20 | 16,21 | 15,93 | 15,93 | -1,67% | 219.954,00 |
| 24.06.2025 | 16,15 | 16,52 | 16,15 | 16,20 | 1,25% | 317.875,00 |
| 23.06.2025 | 16,02 | 16,20 | 15,80 | 16,00 | -1,54% | 384.053,00 |
| 19.06.2025 | 16,08 | 16,34 | 15,95 | 16,25 | 0,68% | 1.158.679,00 |
| 18.06.2025 | 16,19 | 16,20 | 16,06 | 16,14 | -0,31% | 322.593,00 |
| 17.06.2025 | 16,33 | 16,50 | 16,17 | 16,19 | -0,92% | 253.283,00 |
| 16.06.2025 | 15,99 | 16,42 | 15,94 | 16,34 | 2,06% | 376.250,00 |
| 13.06.2025 | 15,99 | 16,13 | 15,94 | 16,01 | -1,29% | 268.002,00 |
| 12.06.2025 | 16,01 | 16,22 | 15,90 | 16,22 | 1,00% | 271.307,00 |
| 11.06.2025 | 16,13 | 16,17 | 15,95 | 16,06 | -0,50% | 207.539,00 |
| 10.06.2025 | 15,99 | 16,14 | 15,89 | 16,14 | 1,13% | 155.949,00 |
| 09.06.2025 | 15,98 | 16,07 | 15,93 | 15,96 | -0,13% | 91.005,00 |
| 06.06.2025 | 16,08 | 16,08 | 15,96 | 15,98 | -0,62% | 113.091,00 |
| 05.06.2025 | 16,17 | 16,24 | 15,99 | 16,08 | -0,56% | 125.875,00 |
| 04.06.2025 | 15,95 | 16,18 | 15,93 | 16,17 | 1,63% | 155.059,00 |
| 03.06.2025 | 16,04 | 16,09 | 15,70 | 15,91 | -0,75% | 237.837,00 |
| 02.06.2025 | 16,06 | 16,14 | 15,85 | 16,03 | -0,31% | 180.439,00 |
| 30.05.2025 | 16,07 | 16,29 | 16,00 | 16,08 | 0,06% | 320.630,00 |
| 28.05.2025 | 16,02 | 16,09 | 15,96 | 16,07 | 0,31% | 151.311,00 |
| 27.05.2025 | 15,99 | 16,06 | 15,80 | 16,02 | 0,95% | 184.030,00 |
| 26.05.2025 | 15,80 | 15,97 | 15,80 | 15,87 | 0,89% | 155.612,00 |
| 23.05.2025 | 15,90 | 16,07 | 15,57 | 15,73 | -1,07% | 243.263,00 |
| 22.05.2025 | 15,91 | 16,00 | 15,76 | 15,90 | -0,75% | 224.528,00 |
| 21.05.2025 | 15,97 | 16,03 | 15,90 | 16,02 | 0,12% | 213.350,00 |
| 20.05.2025 | 16,04 | 16,10 | 15,93 | 16,00 | -0,25% | 216.443,00 |
| 19.05.2025 | 16,16 | 16,17 | 15,99 | 16,04 | -0,74% | 183.753,00 |
| 16.05.2025 | 16,30 | 16,39 | 16,10 | 16,16 | -0,68% | 129.833,00 |
| 15.05.2025 | 16,29 | 16,31 | 16,18 | 16,27 | -0,25% | 155.430,00 |
| 14.05.2025 | 16,32 | 16,39 | 16,20 | 16,31 | -0,12% | 242.878,00 |
| 13.05.2025 | 16,22 | 16,38 | 16,19 | 16,33 | 0,49% | 161.786,00 |
| 12.05.2025 | 16,00 | 16,36 | 15,98 | 16,25 | 2,01% | 299.284,00 |
| 09.05.2025 | 15,94 | 16,09 | 15,90 | 15,93 | 0,44% | 235.496,00 |
| 08.05.2025 | 15,80 | 15,96 | 15,67 | 15,86 | 0,25% | 274.909,00 |
| 07.05.2025 | 15,99 | 16,00 | 15,77 | 15,82 | -1,06% | 175.564,00 |
| 06.05.2025 | 15,98 | 16,03 | 15,71 | 15,99 | 0,06% | 262.389,00 |
| 05.05.2025 | 15,94 | 16,03 | 15,90 | 15,98 | 0,31% | 148.598,00 |
| 02.05.2025 | 15,87 | 15,99 | 15,78 | 15,93 | 0,95% | 440.334,00 |
| 30.04.2025 | 15,74 | 16,21 | 15,59 | 15,78 | 0,25% | 466.979,00 |
| 29.04.2025 | 15,94 | 16,20 | 15,56 | 15,74 | -1,99% | 520.599,00 |
| 28.04.2025 | 16,00 | 16,30 | 16,00 | 16,06 | 0,44% | 340.662,00 |
| 25.04.2025 | 16,11 | 16,14 | 15,90 | 15,99 | -0,25% | 255.043,00 |
| 24.04.2025 | 16,03 | 16,15 | 15,86 | 16,03 | 0,00% | 162.056,00 |
| 23.04.2025 | 15,85 | 16,23 | 15,84 | 16,03 | 1,78% | 292.008,00 |
| 22.04.2025 | 15,75 | 15,75 | 15,47 | 15,75 | 0,00% | 246.497,00 |
| 17.04.2025 | 15,90 | 15,98 | 15,75 | 15,75 | -0,69% | 143.907,00 |
| 16.04.2025 | 15,58 | 15,91 | 15,53 | 15,86 | 1,34% | 216.809,00 |
| 15.04.2025 | 15,60 | 15,82 | 15,56 | 15,65 | 0,71% | 229.146,00 |
| 14.04.2025 | 15,49 | 15,60 | 15,41 | 15,54 | 1,57% | 202.854,00 |
| 11.04.2025 | 15,20 | 15,37 | 14,88 | 15,30 | 1,26% | 286.509,00 |
| 10.04.2025 | 15,78 | 15,78 | 15,11 | 15,11 | 2,58% | 334.957,00 |
| 09.04.2025 | 14,96 | 15,03 | 14,55 | 14,73 | -3,91% | 351.640,00 |
| 08.04.2025 | 15,43 | 15,52 | 15,16 | 15,33 | 1,19% | 419.716,00 |
| 07.04.2025 | 14,65 | 15,77 | 14,22 | 15,15 | -2,07% | 857.787,00 |
| 04.04.2025 | 16,00 | 16,09 | 15,23 | 15,47 | -3,55% | 389.513,00 |
| 03.04.2025 | 16,00 | 16,17 | 15,85 | 16,04 | -1,35% | 284.133,00 |
| 02.04.2025 | 16,32 | 16,40 | 16,12 | 16,26 | -0,49% | 223.646,00 |
| 01.04.2025 | 16,10 | 16,36 | 15,97 | 16,34 | 2,19% | 268.255,00 |
| 31.03.2025 | 16,20 | 16,20 | 15,75 | 15,99 | -1,60% | 443.427,00 |
| 28.03.2025 | 16,43 | 16,64 | 16,20 | 16,25 | -1,10% | 299.787,00 |
| 27.03.2025 | 16,81 | 16,92 | 16,32 | 16,43 | -2,32% | 370.868,00 |
| 26.03.2025 | 17,25 | 17,25 | 16,78 | 16,82 | -7,17% | 662.668,00 |
| 25.03.2025 | 17,99 | 18,24 | 17,88 | 18,12 | -0,82% | 633.045,00 |
| 24.03.2025 | 18,63 | 18,67 | 18,04 | 18,27 | -2,25% | 713.008,00 |
| 21.03.2025 | 19,10 | 19,17 | 18,69 | 18,69 | -2,20% | 2.316.902,00 |
| 20.03.2025 | 19,92 | 19,99 | 19,11 | 19,11 | -3,97% | 341.973,00 |
| 19.03.2025 | 19,99 | 20,12 | 19,86 | 19,90 | -0,40% | 233.512,00 |
| 18.03.2025 | 19,83 | 20,00 | 19,70 | 19,98 | 1,73% | 178.537,00 |
| 17.03.2025 | 19,47 | 19,93 | 19,47 | 19,64 | 0,87% | 153.026,00 |
| 14.03.2025 | 19,32 | 19,54 | 19,21 | 19,47 | 0,88% | 144.605,00 |
| 13.03.2025 | 19,34 | 19,45 | 19,13 | 19,30 | -0,26% | 149.694,00 |
| 12.03.2025 | 19,77 | 19,84 | 19,23 | 19,35 | -1,07% | 169.913,00 |
| 11.03.2025 | 19,97 | 20,12 | 19,55 | 19,56 | -1,41% | 248.156,00 |
| 10.03.2025 | 19,70 | 19,98 | 19,54 | 19,84 | 1,22% | 254.605,00 |
| 07.03.2025 | 19,64 | 19,67 | 19,34 | 19,60 | -0,51% | 173.159,00 |
| 06.03.2025 | 18,66 | 19,73 | 18,66 | 19,70 | 6,37% | 417.409,00 |
| 05.03.2025 | 18,18 | 18,66 | 18,18 | 18,52 | 2,77% | 267.962,00 |
| 04.03.2025 | 18,39 | 18,39 | 17,96 | 18,02 | -2,01% | 389.678,00 |
| 03.03.2025 | 18,13 | 18,56 | 18,13 | 18,39 | 1,71% | 162.329,00 |
| 28.02.2025 | 18,25 | 18,29 | 18,01 | 18,08 | -1,47% | 376.534,00 |
| 27.02.2025 | 18,48 | 18,50 | 18,32 | 18,35 | -1,08% | 163.734,00 |
| 26.02.2025 | 18,31 | 18,61 | 18,31 | 18,55 | 1,42% | 216.272,00 |
| 25.02.2025 | 18,20 | 18,31 | 18,17 | 18,29 | 0,00% | 209.291,00 |
| 24.02.2025 | 18,10 | 18,35 | 18,09 | 18,29 | 1,33% | 152.982,00 |
| 21.02.2025 | 18,00 | 18,27 | 18,00 | 18,05 | 0,61% | 217.241,00 |
| 20.02.2025 | 18,00 | 18,05 | 17,87 | 17,94 | -0,44% | 280.790,00 |
| 19.02.2025 | 18,66 | 18,83 | 18,02 | 18,02 | -3,43% | 447.486,00 |
| 18.02.2025 | 18,67 | 18,82 | 18,50 | 18,66 | 0,43% | 333.182,00 |
| 17.02.2025 | 18,32 | 18,65 | 18,08 | 18,58 | 1,42% | 590.818,00 |
| 14.02.2025 | 17,70 | 18,43 | 17,20 | 18,32 | -4,23% | 1.137.043,00 |
| 13.02.2025 | 18,76 | 19,14 | 18,73 | 19,13 | 2,19% | 262.068,00 |
| 12.02.2025 | 18,70 | 18,87 | 18,61 | 18,72 | 0,27% | 167.362,00 |
| 11.02.2025 | 18,50 | 18,72 | 18,44 | 18,67 | 0,59% | 219.494,00 |
| 10.02.2025 | 18,49 | 18,65 | 18,44 | 18,56 | 0,87% | 158.821,00 |
| 07.02.2025 | 18,67 | 18,73 | 18,40 | 18,40 | -1,50% | 146.492,00 |
| 06.02.2025 | 18,46 | 18,70 | 18,37 | 18,68 | 1,41% | 122.734,00 |
| 05.02.2025 | 18,39 | 18,42 | 18,24 | 18,42 | 0,11% | 207.322,00 |