16,060€
1,77%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 15,83 | 16,06 | 15,83 | 16,06 | 1,77% | - |
| 22.08.2025 | 15,48 | 15,78 | 15,42 | 15,78 | 1,94% | 232.503,00 |
| 21.08.2025 | 15,37 | 15,54 | 15,30 | 15,48 | 0,72% | 226.896,00 |
| 20.08.2025 | 15,30 | 15,40 | 15,21 | 15,37 | 0,13% | 152.884,00 |
| 19.08.2025 | 15,29 | 15,42 | 15,28 | 15,35 | 1,66% | 280.377,00 |
| 18.08.2025 | 15,22 | 15,38 | 15,04 | 15,10 | -0,79% | 168.181,00 |
| 15.08.2025 | 15,06 | 15,25 | 15,06 | 15,22 | 1,53% | 150.688,00 |
| 14.08.2025 | 15,02 | 15,11 | 14,98 | 14,99 | -0,20% | 220.482,00 |
| 13.08.2025 | 15,08 | 15,08 | 14,83 | 15,02 | 0,13% | 262.796,00 |
| 12.08.2025 | 15,17 | 15,25 | 14,98 | 15,00 | -1,32% | 286.180,00 |
| 11.08.2025 | 15,27 | 15,39 | 15,17 | 15,20 | -0,46% | 191.537,00 |
| 08.08.2025 | 15,13 | 15,29 | 15,12 | 15,27 | 0,93% | 143.526,00 |
| 07.08.2025 | 14,98 | 15,19 | 14,93 | 15,13 | 1,54% | 247.960,00 |
| 06.08.2025 | 15,16 | 15,19 | 14,90 | 14,90 | -1,65% | 312.186,00 |
| 05.08.2025 | 14,96 | 15,16 | 14,95 | 15,15 | 1,41% | 185.911,00 |
| 04.08.2025 | 14,88 | 14,97 | 14,81 | 14,94 | 0,67% | 224.151,00 |
| 01.08.2025 | 15,10 | 15,15 | 14,83 | 14,84 | -1,72% | 234.427,00 |
| 31.07.2025 | 15,19 | 15,25 | 15,10 | 15,10 | -0,59% | 287.608,00 |
| 30.07.2025 | 15,25 | 15,40 | 15,16 | 15,19 | -0,26% | 254.567,00 |
| 29.07.2025 | 15,46 | 15,58 | 15,10 | 15,23 | -1,23% | 157.963,00 |
| 28.07.2025 | 15,50 | 15,69 | 15,42 | 15,42 | 0,78% | 240.407,00 |
| 25.07.2025 | 15,30 | 15,37 | 15,19 | 15,30 | 0,20% | 247.745,00 |
| 24.07.2025 | 14,85 | 15,41 | 14,77 | 15,27 | 3,25% | 566.077,00 |
| 23.07.2025 | 14,32 | 14,82 | 14,30 | 14,79 | 2,35% | 802.915,00 |
| 22.07.2025 | 16,02 | 16,10 | 14,36 | 14,45 | -13,00% | 2.200.899,00 |
| 21.07.2025 | 16,57 | 16,67 | 16,53 | 16,61 | 0,54% | 249.821,00 |
| 18.07.2025 | 16,45 | 16,59 | 16,42 | 16,52 | 0,43% | 179.840,00 |
| 17.07.2025 | 16,41 | 16,54 | 16,39 | 16,45 | 0,37% | 125.785,00 |
| 16.07.2025 | 16,43 | 16,47 | 16,35 | 16,39 | -0,43% | 118.083,00 |
| 15.07.2025 | 16,39 | 16,62 | 16,38 | 16,46 | 0,43% | 116.296,00 |
| 14.07.2025 | 16,24 | 16,40 | 16,20 | 16,39 | -0,12% | 174.704,00 |
| 11.07.2025 | 16,81 | 16,81 | 16,38 | 16,41 | -2,38% | 117.806,00 |
| 10.07.2025 | 16,81 | 16,97 | 16,72 | 16,81 | 0,42% | 184.712,00 |
| 09.07.2025 | 16,38 | 16,82 | 16,37 | 16,74 | 2,83% | 251.414,00 |
| 08.07.2025 | 16,03 | 16,35 | 16,03 | 16,28 | 1,56% | 344.314,00 |
| 07.07.2025 | 16,26 | 16,33 | 16,03 | 16,03 | -1,29% | 256.210,00 |
| 04.07.2025 | 16,37 | 16,37 | 16,21 | 16,24 | -0,79% | 132.760,00 |
| 03.07.2025 | 16,34 | 16,53 | 16,30 | 16,37 | 0,55% | 117.747,00 |
| 02.07.2025 | 16,09 | 16,37 | 16,08 | 16,28 | 1,24% | 161.118,00 |
| 01.07.2025 | 16,06 | 16,14 | 16,00 | 16,08 | -0,12% | 235.722,00 |
| 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 |