15,490€
-3,43%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,02 | 16,09 | 15,23 | 15,49 | -3,46% | - |
| 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 |
| 04.02.2025 | 18,36 | 18,47 | 18,27 | 18,40 | 0,27% | 173.905,00 |
| 03.02.2025 | 18,15 | 18,42 | 18,02 | 18,35 | -1,24% | 133.610,00 |
| 31.01.2025 | 18,55 | 18,60 | 18,43 | 18,58 | -0,27% | 219.078,00 |
| 30.01.2025 | 18,52 | 18,64 | 18,40 | 18,63 | 0,81% | 152.713,00 |
| 29.01.2025 | 18,38 | 18,56 | 18,36 | 18,48 | 0,76% | 124.789,00 |
| 28.01.2025 | 17,93 | 18,35 | 17,91 | 18,34 | 2,06% | 203.462,00 |
| 27.01.2025 | 17,95 | 18,04 | 17,78 | 17,97 | -0,06% | 180.804,00 |
| 24.01.2025 | 17,74 | 18,13 | 17,74 | 17,98 | 1,35% | 183.874,00 |
| 23.01.2025 | 17,78 | 17,89 | 17,64 | 17,74 | -0,22% | 136.383,00 |
| 22.01.2025 | 17,60 | 17,87 | 17,57 | 17,78 | 1,02% | 165.366,00 |
| 21.01.2025 | 17,47 | 17,62 | 17,36 | 17,60 | 0,86% | 121.834,00 |
| 20.01.2025 | 17,46 | 17,50 | 17,28 | 17,45 | 0,06% | 146.272,00 |
| 17.01.2025 | 17,27 | 17,44 | 17,26 | 17,44 | 0,98% | 226.166,00 |
| 16.01.2025 | 17,34 | 17,47 | 17,20 | 17,27 | -0,12% | 133.314,00 |
| 15.01.2025 | 17,16 | 17,44 | 17,15 | 17,29 | 1,29% | 188.511,00 |
| 14.01.2025 | 17,49 | 17,59 | 17,07 | 17,07 | -2,12% | 188.660,00 |
| 13.01.2025 | 17,65 | 17,71 | 17,29 | 17,44 | -1,08% | 150.970,00 |
| 10.01.2025 | 17,64 | 17,80 | 17,59 | 17,63 | -0,17% | 114.688,00 |
| 09.01.2025 | 17,68 | 17,77 | 17,62 | 17,66 | 0,00% | 184.507,00 |
| 08.01.2025 | 17,83 | 17,89 | 17,55 | 17,66 | -1,23% | 159.542,00 |
| 07.01.2025 | 17,51 | 17,88 | 17,51 | 17,88 | 2,76% | 243.223,00 |
| 03.01.2025 | 17,39 | 17,53 | 17,32 | 17,40 | 0,06% | 168.476,00 |
| 02.01.2025 | 17,06 | 17,39 | 17,06 | 17,39 | 2,17% | 171.494,00 |
| 30.12.2024 | 17,10 | 17,19 | 16,95 | 17,02 | -0,58% | 279.835,00 |
| 27.12.2024 | 16,72 | 17,17 | 16,71 | 17,12 | 2,15% | 238.070,00 |
| 23.12.2024 | 16,61 | 16,82 | 16,54 | 16,76 | 0,78% | 316.880,00 |
| 20.12.2024 | 16,57 | 16,68 | 16,37 | 16,63 | 0,30% | 1.109.770,00 |
| 19.12.2024 | 16,65 | 16,69 | 16,51 | 16,58 | -1,25% | 262.012,00 |
| 18.12.2024 | 16,76 | 16,94 | 16,74 | 16,79 | 0,12% | 250.954,00 |
| 17.12.2024 | 16,84 | 16,88 | 16,73 | 16,77 | -0,77% | 258.250,00 |
| 16.12.2024 | 17,40 | 17,40 | 16,76 | 16,90 | -3,26% | 403.056,00 |
| 13.12.2024 | 17,43 | 17,53 | 17,33 | 17,47 | 0,06% | 213.013,00 |
| 12.12.2024 | 17,41 | 17,51 | 17,22 | 17,46 | 0,29% | 230.787,00 |
| 11.12.2024 | 17,57 | 17,61 | 17,40 | 17,41 | -1,14% | 159.117,00 |
| 10.12.2024 | 17,68 | 17,70 | 17,50 | 17,61 | -0,62% | 150.428,00 |
| 09.12.2024 | 17,40 | 17,78 | 17,40 | 17,72 | 2,19% | 295.195,00 |
| 05.12.2024 | 17,11 | 17,34 | 17,11 | 17,34 | 1,34% | 216.387,00 |
| 04.12.2024 | 17,06 | 17,17 | 16,96 | 17,11 | 0,53% | 251.570,00 |
| 03.12.2024 | 17,08 | 17,14 | 16,98 | 17,02 | -0,29% | 221.185,00 |
| 02.12.2024 | 16,84 | 17,20 | 16,83 | 17,07 | 1,01% | 189.095,00 |
| 29.11.2024 | 16,95 | 17,01 | 16,86 | 16,90 | -0,29% | 166.736,00 |
| 28.11.2024 | 16,89 | 17,02 | 16,89 | 16,95 | 0,30% | 139.024,00 |
| 27.11.2024 | 16,83 | 16,95 | 16,72 | 16,90 | 0,48% | 193.880,00 |
| 26.11.2024 | 16,96 | 16,98 | 16,77 | 16,82 | -1,23% | 148.502,00 |
| 25.11.2024 | 16,80 | 17,03 | 16,77 | 17,03 | 1,67% | 335.362,00 |
| 22.11.2024 | 16,68 | 16,85 | 16,59 | 16,75 | 0,72% | 195.298,00 |
| 21.11.2024 | 16,55 | 16,64 | 16,43 | 16,63 | 0,48% | 189.497,00 |
| 20.11.2024 | 16,75 | 16,86 | 16,52 | 16,55 | -0,84% | 255.673,00 |
| 19.11.2024 | 16,96 | 17,09 | 16,62 | 16,69 | -1,59% | 359.271,00 |
| 18.11.2024 | 17,02 | 17,14 | 16,91 | 16,96 | -0,35% | 148.043,00 |
| 15.11.2024 | 17,08 | 17,21 | 16,97 | 17,02 | -0,23% | 160.690,00 |
| 14.11.2024 | 16,94 | 17,14 | 16,86 | 17,06 | 0,71% | 201.816,00 |
| 13.11.2024 | 17,12 | 17,14 | 16,87 | 16,94 | -1,05% | 233.615,00 |
| 12.11.2024 | 17,25 | 17,25 | 17,01 | 17,12 | -0,98% | 292.656,00 |
| 11.11.2024 | 17,41 | 17,48 | 17,23 | 17,29 | -0,46% | 190.516,00 |
| 08.11.2024 | 17,35 | 17,54 | 17,30 | 17,37 | 0,12% | 224.479,00 |
| 07.11.2024 | 17,01 | 17,49 | 17,01 | 17,35 | 2,18% | 202.151,00 |