18,075€
0,81%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 17,74 | 18,11 | 17,74 | 18,10 | 0,92% | - |
| 13.07.2026 | 17,49 | 18,00 | 17,46 | 17,93 | 1,76% | 348.788,00 |
| 10.07.2026 | 17,78 | 17,85 | 17,59 | 17,62 | -0,90% | 348.634,00 |
| 09.07.2026 | 17,90 | 17,90 | 17,52 | 17,78 | 0,28% | 296.497,00 |
| 08.07.2026 | 17,99 | 18,20 | 17,73 | 17,73 | -1,66% | 467.955,00 |
| 07.07.2026 | 18,00 | 18,17 | 17,96 | 18,03 | 0,17% | 301.176,00 |
| 06.07.2026 | 17,76 | 18,06 | 17,73 | 18,00 | 1,35% | 324.152,00 |
| 03.07.2026 | 17,65 | 17,82 | 17,62 | 17,76 | 0,62% | 270.086,00 |
| 02.07.2026 | 17,41 | 17,96 | 17,25 | 17,65 | 1,20% | 315.101,00 |
| 01.07.2026 | 18,27 | 18,36 | 16,92 | 17,44 | -4,70% | 888.423,00 |
| 30.06.2026 | 19,40 | 19,40 | 18,21 | 18,30 | -5,67% | 626.280,00 |
| 29.06.2026 | 19,21 | 19,45 | 19,17 | 19,40 | 1,52% | 320.805,00 |
| 26.06.2026 | 18,98 | 19,16 | 18,77 | 19,11 | 0,26% | 385.183,00 |
| 25.06.2026 | 19,21 | 19,25 | 18,79 | 19,06 | -0,73% | 338.123,00 |
| 24.06.2026 | 19,25 | 19,33 | 19,06 | 19,20 | -0,26% | 310.939,00 |
| 23.06.2026 | 19,14 | 19,62 | 19,00 | 19,25 | 0,57% | 330.989,00 |
| 22.06.2026 | 19,06 | 19,20 | 18,84 | 19,14 | 1,27% | 446.017,00 |
| 18.06.2026 | 20,38 | 20,42 | 18,86 | 18,90 | -6,99% | 845.478,00 |
| 17.06.2026 | 20,24 | 20,44 | 20,20 | 20,32 | 0,20% | 192.770,00 |
| 16.06.2026 | 20,26 | 20,40 | 20,14 | 20,28 | 0,20% | 197.508,00 |
| 15.06.2026 | 20,58 | 20,68 | 20,10 | 20,24 | -0,49% | 258.343,00 |
| 12.06.2026 | 20,36 | 20,44 | 20,22 | 20,34 | 0,99% | 237.177,00 |
| 11.06.2026 | 20,34 | 20,44 | 20,00 | 20,14 | -1,76% | 222.672,00 |
| 10.06.2026 | 20,70 | 20,80 | 20,26 | 20,50 | -1,06% | 253.933,00 |
| 09.06.2026 | 20,72 | 20,90 | 20,62 | 20,72 | -0,86% | 274.497,00 |
| 08.06.2026 | 20,70 | 20,94 | 20,46 | 20,90 | 0,48% | 248.872,00 |
| 05.06.2026 | 20,98 | 21,22 | 20,72 | 20,80 | -1,42% | 317.806,00 |
| 04.06.2026 | 20,82 | 21,30 | 20,82 | 21,10 | 1,34% | 356.612,00 |
| 03.06.2026 | 21,38 | 21,42 | 20,82 | 20,82 | -2,62% | 261.380,00 |
| 02.06.2026 | 21,30 | 21,86 | 21,26 | 21,38 | 0,56% | 400.319,00 |
| 01.06.2026 | 20,64 | 21,30 | 20,62 | 21,26 | 3,00% | 394.280,00 |
| 29.05.2026 | 20,36 | 20,70 | 20,34 | 20,64 | 1,28% | 627.080,00 |
| 28.05.2026 | 20,08 | 20,56 | 20,08 | 20,38 | 1,09% | 279.049,00 |
| 27.05.2026 | 20,46 | 20,54 | 20,16 | 20,16 | -1,47% | 427.122,00 |
| 26.05.2026 | 20,50 | 20,62 | 20,44 | 20,46 | -0,20% | 209.419,00 |
| 25.05.2026 | 20,60 | 20,74 | 20,50 | 20,50 | -0,49% | 207.245,00 |
| 22.05.2026 | 20,40 | 20,62 | 20,36 | 20,60 | 0,98% | 349.148,00 |
| 21.05.2026 | 20,08 | 20,58 | 20,04 | 20,40 | 0,29% | 387.980,00 |
| 20.05.2026 | 20,24 | 20,56 | 20,20 | 20,34 | 0,00% | 258.491,00 |
| 19.05.2026 | 19,89 | 20,62 | 19,89 | 20,34 | 2,26% | 431.336,00 |
| 18.05.2026 | 19,47 | 19,90 | 19,38 | 19,89 | 1,38% | 298.128,00 |
| 15.05.2026 | 19,27 | 19,62 | 19,17 | 19,62 | 1,66% | 245.434,00 |
| 13.05.2026 | 19,42 | 19,65 | 19,20 | 19,30 | -0,72% | 283.340,00 |
| 12.05.2026 | 19,50 | 19,51 | 19,21 | 19,44 | -1,02% | 232.599,00 |
| 11.05.2026 | 19,57 | 19,73 | 19,44 | 19,64 | -0,15% | 266.585,00 |
| 08.05.2026 | 20,06 | 20,18 | 19,44 | 19,67 | -2,14% | 297.885,00 |
| 07.05.2026 | 20,06 | 20,16 | 19,80 | 20,10 | 0,20% | 254.793,00 |
| 06.05.2026 | 19,76 | 20,16 | 19,64 | 20,06 | 1,31% | 366.407,00 |
| 05.05.2026 | 19,64 | 20,08 | 19,64 | 19,80 | 0,15% | 290.783,00 |
| 04.05.2026 | 19,00 | 19,92 | 19,00 | 19,77 | 4,05% | 499.675,00 |
| 30.04.2026 | 18,44 | 19,37 | 18,31 | 19,00 | 4,22% | 627.575,00 |
| 29.04.2026 | 18,48 | 18,89 | 17,76 | 18,23 | -0,87% | 502.819,00 |
| 28.04.2026 | 18,40 | 18,49 | 18,25 | 18,39 | -0,05% | 194.278,00 |
| 27.04.2026 | 18,30 | 18,64 | 18,27 | 18,40 | 0,55% | 265.409,00 |
| 24.04.2026 | 18,70 | 18,70 | 18,29 | 18,30 | -2,24% | 233.305,00 |
| 23.04.2026 | 18,85 | 18,93 | 18,60 | 18,72 | -0,74% | 266.951,00 |
| 22.04.2026 | 18,96 | 19,03 | 18,77 | 18,86 | -0,58% | 156.181,00 |
| 21.04.2026 | 18,69 | 19,09 | 18,69 | 18,97 | 1,50% | 216.592,00 |
| 20.04.2026 | 18,64 | 18,75 | 18,52 | 18,69 | 0,00% | 179.027,00 |
| 17.04.2026 | 18,66 | 18,97 | 18,64 | 18,69 | 0,16% | 240.055,00 |
| 16.04.2026 | 18,38 | 18,79 | 18,36 | 18,66 | 1,80% | 233.529,00 |
| 15.04.2026 | 18,69 | 18,74 | 18,16 | 18,33 | -1,77% | 258.182,00 |
| 14.04.2026 | 18,50 | 18,75 | 18,46 | 18,66 | 1,25% | 192.301,00 |
| 13.04.2026 | 18,05 | 18,43 | 17,97 | 18,43 | 1,60% | 197.838,00 |
| 10.04.2026 | 18,08 | 18,37 | 18,04 | 18,14 | 0,39% | 237.792,00 |
| 09.04.2026 | 18,76 | 18,76 | 18,01 | 18,07 | -4,04% | 336.793,00 |
| 08.04.2026 | 19,06 | 19,36 | 18,60 | 18,83 | 1,07% | 329.589,00 |
| 07.04.2026 | 19,10 | 19,12 | 18,51 | 18,63 | -2,82% | 330.902,00 |
| 02.04.2026 | 18,76 | 19,17 | 18,69 | 19,17 | 1,00% | 246.157,00 |
| 01.04.2026 | 19,02 | 19,13 | 18,68 | 18,98 | 1,50% | 218.241,00 |
| 31.03.2026 | 18,50 | 18,86 | 18,49 | 18,70 | 1,03% | 394.180,00 |
| 30.03.2026 | 17,86 | 18,60 | 17,76 | 18,51 | 3,29% | 352.110,00 |
| 27.03.2026 | 17,74 | 18,13 | 17,71 | 17,92 | 1,01% | 490.831,00 |
| 26.03.2026 | 17,54 | 17,89 | 17,41 | 17,74 | 1,14% | 340.847,00 |
| 25.03.2026 | 17,40 | 17,62 | 17,30 | 17,54 | -1,02% | 407.649,00 |
| 24.03.2026 | 17,83 | 17,90 | 17,59 | 17,72 | -0,62% | 373.013,00 |
| 23.03.2026 | 17,74 | 18,17 | 17,54 | 17,83 | -1,16% | 412.960,00 |
| 20.03.2026 | 18,38 | 18,51 | 17,96 | 18,04 | -1,69% | 745.097,00 |
| 19.03.2026 | 18,55 | 18,56 | 18,20 | 18,35 | -0,60% | 449.984,00 |
| 18.03.2026 | 18,71 | 18,83 | 18,46 | 18,46 | -0,75% | 258.678,00 |
| 17.03.2026 | 18,40 | 18,71 | 18,28 | 18,60 | 0,92% | 349.570,00 |
| 16.03.2026 | 18,54 | 18,64 | 18,42 | 18,43 | -0,70% | 230.949,00 |
| 13.03.2026 | 18,71 | 18,86 | 18,33 | 18,56 | -1,85% | 376.944,00 |
| 12.03.2026 | 18,72 | 19,12 | 18,68 | 18,91 | 0,21% | 267.379,00 |
| 11.03.2026 | 18,93 | 19,00 | 18,62 | 18,87 | -0,47% | 257.329,00 |
| 10.03.2026 | 18,80 | 19,11 | 18,78 | 18,96 | 1,77% | 387.762,00 |
| 09.03.2026 | 18,86 | 19,01 | 18,60 | 18,63 | -2,51% | 325.662,00 |
| 06.03.2026 | 19,10 | 19,28 | 18,98 | 19,11 | 0,79% | 462.159,00 |
| 05.03.2026 | 18,66 | 19,01 | 18,50 | 18,96 | 1,61% | 288.351,00 |
| 04.03.2026 | 18,35 | 18,68 | 18,21 | 18,66 | 2,58% | 280.502,00 |
| 03.03.2026 | 18,44 | 18,44 | 17,95 | 18,19 | -1,57% | 533.928,00 |
| 02.03.2026 | 18,63 | 18,90 | 18,43 | 18,48 | -2,63% | 452.496,00 |
| 27.02.2026 | 18,50 | 18,98 | 18,46 | 18,98 | 2,76% | 515.545,00 |
| 26.02.2026 | 18,02 | 18,53 | 17,96 | 18,47 | 2,73% | 455.928,00 |
| 25.02.2026 | 18,16 | 18,24 | 17,85 | 17,98 | -0,77% | 422.124,00 |
| 24.02.2026 | 18,84 | 18,95 | 18,12 | 18,12 | -4,18% | 763.009,00 |
| 23.02.2026 | 19,19 | 19,22 | 18,83 | 18,91 | -1,46% | 400.921,00 |
| 20.02.2026 | 19,58 | 19,64 | 18,94 | 19,19 | -1,99% | 398.512,00 |
| 19.02.2026 | 19,27 | 19,61 | 19,27 | 19,58 | 1,61% | 470.261,00 |
| 18.02.2026 | 19,01 | 19,31 | 18,81 | 19,27 | 2,01% | 485.454,00 |