19,245€
1,40%
Echtzeit-Aktienkurs TIETOEVRY OYJ
Bid:
Ask:
Aktienkurse zur TIETOEVRY OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,76 | 19,17 | 18,69 | 19,17 | 1,00% | 247.647,00 |
| 01.04.2026 | 19,02 | 19,13 | 18,68 | 18,98 | 1,50% | 219.494,00 |
| 31.03.2026 | 18,50 | 18,86 | 18,49 | 18,70 | 1,03% | 395.558,00 |
| 30.03.2026 | 17,86 | 18,60 | 17,76 | 18,51 | 3,29% | 352.597,00 |
| 27.03.2026 | 17,74 | 18,13 | 17,71 | 17,92 | 1,01% | 490.590,00 |
| 26.03.2026 | 17,54 | 17,88 | 17,41 | 17,74 | 1,14% | 339.481,00 |
| 25.03.2026 | 17,40 | 17,62 | 17,30 | 17,54 | -1,02% | 409.195,00 |
| 24.03.2026 | 17,83 | 17,90 | 17,59 | 17,72 | -0,62% | 372.945,00 |
| 23.03.2026 | 17,74 | 18,17 | 17,54 | 17,83 | -1,16% | 415.940,00 |
| 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% | 441.335,00 |
| 18.03.2026 | 18,71 | 18,83 | 18,46 | 18,46 | -0,75% | 257.955,00 |
| 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 |
| 17.02.2026 | 18,78 | 18,89 | 18,59 | 18,89 | 0,80% | 414.268,00 |
| 16.02.2026 | 19,65 | 19,65 | 18,74 | 18,74 | -4,19% | 493.080,00 |
| 13.02.2026 | 19,01 | 19,56 | 18,86 | 19,56 | 2,89% | 650.595,00 |
| 12.02.2026 | 18,08 | 19,17 | 18,00 | 19,01 | 14,04% | 2.281.895,00 |
| 11.02.2026 | 17,53 | 17,53 | 16,67 | 16,67 | -5,34% | 573.555,00 |
| 10.02.2026 | 17,45 | 17,73 | 17,44 | 17,61 | 0,92% | 275.200,00 |
| 09.02.2026 | 17,66 | 17,76 | 17,32 | 17,45 | -0,63% | 209.323,00 |
| 06.02.2026 | 17,40 | 17,56 | 17,03 | 17,56 | 0,40% | 476.447,00 |
| 05.02.2026 | 17,67 | 17,74 | 17,33 | 17,49 | -0,57% | 318.229,00 |
| 04.02.2026 | 17,80 | 17,91 | 17,13 | 17,59 | -1,01% | 716.881,00 |
| 03.02.2026 | 18,85 | 18,90 | 17,71 | 17,77 | -5,63% | 905.624,00 |
| 02.02.2026 | 18,32 | 18,83 | 18,24 | 18,83 | 2,78% | 291.740,00 |
| 30.01.2026 | 18,04 | 18,32 | 18,00 | 18,32 | 1,55% | 545.923,00 |
| 29.01.2026 | 18,81 | 18,83 | 18,04 | 18,04 | -4,14% | 383.573,00 |
| 28.01.2026 | 18,94 | 18,94 | 18,68 | 18,82 | -0,79% | 169.185,00 |
| 27.01.2026 | 19,08 | 19,10 | 18,85 | 18,97 | -0,78% | 164.185,00 |
| 26.01.2026 | 19,10 | 19,13 | 18,91 | 19,12 | 0,58% | 195.974,00 |
| 23.01.2026 | 19,22 | 19,25 | 18,91 | 19,01 | -1,09% | 189.319,00 |
| 22.01.2026 | 19,30 | 19,36 | 19,02 | 19,22 | 0,10% | 283.414,00 |
| 21.01.2026 | 18,71 | 19,24 | 18,71 | 19,20 | 2,29% | 348.647,00 |
| 20.01.2026 | 18,91 | 19,27 | 18,77 | 18,77 | -0,85% | 710.941,00 |
| 19.01.2026 | 18,42 | 19,11 | 18,18 | 18,93 | 1,28% | 445.308,00 |
| 16.01.2026 | 18,88 | 18,92 | 18,51 | 18,69 | -1,16% | 167.743,00 |
| 15.01.2026 | 18,96 | 18,99 | 18,73 | 18,91 | -0,32% | 309.090,00 |
| 14.01.2026 | 18,56 | 18,97 | 18,52 | 18,97 | 2,21% | 330.078,00 |
| 13.01.2026 | 18,60 | 18,60 | 18,35 | 18,56 | -0,16% | 434.913,00 |
| 12.01.2026 | 18,75 | 18,77 | 18,26 | 18,59 | -2,97% | 384.629,00 |
| 09.01.2026 | 18,54 | 19,22 | 18,47 | 19,16 | 3,34% | 375.124,00 |
| 08.01.2026 | 18,75 | 18,77 | 18,37 | 18,54 | -0,75% | 217.227,00 |
| 07.01.2026 | 18,27 | 18,88 | 18,27 | 18,68 | 2,24% | 389.607,00 |
| 05.01.2026 | 18,22 | 18,27 | 18,00 | 18,27 | 0,83% | 284.170,00 |
| 02.01.2026 | 18,28 | 18,44 | 18,12 | 18,12 | -0,98% | 271.827,00 |
| 30.12.2025 | 18,20 | 18,37 | 18,20 | 18,30 | 0,66% | 161.070,00 |
| 29.12.2025 | 18,00 | 18,25 | 18,00 | 18,18 | 0,78% | 234.656,00 |
| 23.12.2025 | 18,10 | 18,12 | 17,92 | 18,04 | -0,61% | 150.426,00 |
| 22.12.2025 | 18,22 | 18,22 | 18,03 | 18,15 | -0,49% | 137.852,00 |
| 19.12.2025 | 18,12 | 18,40 | 18,07 | 18,24 | 0,16% | 426.702,00 |
| 18.12.2025 | 18,04 | 18,28 | 17,98 | 18,21 | 0,61% | 264.114,00 |
| 17.12.2025 | 18,02 | 18,15 | 17,81 | 18,10 | 0,44% | 399.774,00 |
| 16.12.2025 | 18,23 | 18,33 | 18,02 | 18,02 | -1,53% | 363.254,00 |
| 15.12.2025 | 18,28 | 18,53 | 18,24 | 18,30 | 0,11% | 282.112,00 |
| 12.12.2025 | 18,27 | 18,53 | 18,27 | 18,28 | 0,05% | 461.720,00 |
| 11.12.2025 | 18,03 | 18,41 | 17,95 | 18,27 | 1,22% | 563.808,00 |
| 10.12.2025 | 18,13 | 18,13 | 17,95 | 18,05 | -0,44% | 164.619,00 |
| 09.12.2025 | 18,28 | 18,28 | 17,97 | 18,13 | -0,82% | 418.965,00 |
| 08.12.2025 | 18,44 | 18,57 | 18,27 | 18,28 | -1,14% | 165.804,00 |
| 05.12.2025 | 18,61 | 18,68 | 18,45 | 18,49 | -0,91% | 115.019,00 |
| 04.12.2025 | 18,54 | 18,69 | 18,38 | 18,66 | 0,65% | 138.977,00 |
| 03.12.2025 | 18,32 | 18,59 | 18,32 | 18,54 | 1,31% | 211.414,00 |
| 02.12.2025 | 18,43 | 18,43 | 18,15 | 18,30 | -0,71% | 137.265,00 |
| 01.12.2025 | 18,07 | 18,48 | 17,88 | 18,43 | 2,96% | 358.751,00 |
| 28.11.2025 | 17,83 | 17,90 | 17,72 | 17,90 | 0,39% | 186.620,00 |
| 27.11.2025 | 17,75 | 17,89 | 17,67 | 17,83 | 0,91% | 157.398,00 |
| 26.11.2025 | 17,89 | 17,89 | 17,51 | 17,67 | -0,95% | 232.749,00 |
| 25.11.2025 | 18,19 | 18,19 | 17,68 | 17,84 | -2,35% | 473.217,00 |
| 24.11.2025 | 17,80 | 18,27 | 17,80 | 18,27 | 2,64% | 382.026,00 |
| 21.11.2025 | 17,50 | 18,16 | 17,50 | 17,80 | 0,28% | 393.188,00 |
| 20.11.2025 | 17,54 | 18,17 | 17,42 | 17,75 | 2,42% | 568.544,00 |
| 19.11.2025 | 17,32 | 17,44 | 17,19 | 17,33 | -0,23% | 187.910,00 |
| 18.11.2025 | 17,60 | 17,64 | 17,35 | 17,37 | -2,36% | 236.098,00 |
| 17.11.2025 | 18,07 | 18,12 | 17,76 | 17,79 | -1,71% | 148.918,00 |
| 14.11.2025 | 18,31 | 18,31 | 18,03 | 18,10 | -1,47% | 154.802,00 |
| 13.11.2025 | 18,39 | 18,47 | 18,30 | 18,37 | -0,27% | 113.212,00 |
| 12.11.2025 | 18,18 | 18,50 | 18,11 | 18,42 | 1,32% | 246.285,00 |
| 11.11.2025 | 18,00 | 18,18 | 17,98 | 18,18 | 1,11% | 139.141,00 |
| 10.11.2025 | 17,93 | 18,22 | 17,92 | 17,98 | 0,78% | 247.156,00 |
| 07.11.2025 | 17,78 | 18,03 | 17,66 | 17,84 | 0,34% | 302.589,00 |
| 06.11.2025 | 17,89 | 17,97 | 17,68 | 17,78 | -0,61% | 189.949,00 |