17,680€
2,85%
Echtzeit-Aktienkurs TIETOEVRY OYJ
Bid:
Ask:
Aktienkurse zur TIETOEVRY OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,00 | 17,80 | 16,99 | 17,58 | 2,27% | 644.439,00 |
| 16.10.2024 | 17,19 | 17,39 | 17,11 | 17,19 | -0,06% | 201.854,00 |
| 15.10.2024 | 17,13 | 17,28 | 17,06 | 17,20 | 0,70% | 397.859,00 |
| 14.10.2024 | 17,12 | 17,19 | 16,99 | 17,08 | -0,35% | 220.262,00 |
| 11.10.2024 | 17,15 | 17,24 | 17,11 | 17,14 | 0,06% | 213.615,00 |
| 10.10.2024 | 17,27 | 17,33 | 17,08 | 17,13 | -0,81% | 244.659,00 |
| 09.10.2024 | 17,12 | 17,31 | 17,12 | 17,27 | 0,99% | 246.787,00 |
| 08.10.2024 | 17,11 | 17,21 | 16,98 | 17,10 | -0,18% | 400.987,00 |
| 07.10.2024 | 17,69 | 17,84 | 17,11 | 17,13 | -5,04% | 918.637,00 |
| 04.10.2024 | 17,74 | 18,12 | 17,74 | 18,04 | 1,75% | 172.387,00 |
| 03.10.2024 | 17,95 | 17,97 | 17,65 | 17,73 | -1,45% | 286.671,00 |
| 02.10.2024 | 18,00 | 18,15 | 17,85 | 17,99 | -1,80% | 450.431,00 |
| 01.10.2024 | 18,60 | 18,70 | 18,31 | 18,32 | -1,24% | 180.036,00 |
| 30.09.2024 | 18,75 | 18,75 | 18,42 | 18,55 | -1,07% | 216.168,00 |
| 27.09.2024 | 18,50 | 18,83 | 18,50 | 18,75 | 1,41% | 261.079,00 |
| 26.09.2024 | 18,12 | 18,55 | 18,08 | 18,49 | 2,44% | 341.419,00 |
| 25.09.2024 | 17,90 | 18,09 | 17,84 | 18,05 | 0,84% | 208.126,00 |
| 24.09.2024 | 17,97 | 18,05 | 17,76 | 17,90 | 0,56% | 227.449,00 |
| 23.09.2024 | 17,80 | 17,87 | 17,55 | 17,80 | 0,39% | 325.784,00 |
| 20.09.2024 | 18,66 | 18,70 | 17,73 | 17,73 | -8,75% | 1.448.524,00 |
| 19.09.2024 | 19,20 | 19,48 | 19,20 | 19,43 | 1,73% | 300.360,00 |
| 18.09.2024 | 19,09 | 19,11 | 18,93 | 19,10 | 0,21% | 216.871,00 |
| 17.09.2024 | 18,74 | 19,18 | 18,74 | 19,06 | 1,93% | 190.184,00 |
| 16.09.2024 | 18,68 | 18,80 | 18,56 | 18,70 | 0,11% | 171.518,00 |
| 13.09.2024 | 18,64 | 18,77 | 18,59 | 18,68 | 0,54% | 125.625,00 |
| 12.09.2024 | 18,55 | 18,79 | 18,49 | 18,58 | 0,60% | 213.015,00 |
| 11.09.2024 | 18,59 | 18,74 | 18,46 | 18,47 | -0,65% | 183.861,00 |
| 10.09.2024 | 18,50 | 18,82 | 18,50 | 18,59 | 0,49% | 130.469,00 |
| 09.09.2024 | 18,58 | 18,66 | 18,45 | 18,50 | 0,00% | 134.408,00 |
| 06.09.2024 | 18,76 | 18,76 | 18,50 | 18,50 | -1,39% | 145.670,00 |
| 05.09.2024 | 18,61 | 18,95 | 18,58 | 18,76 | 0,70% | 125.461,00 |
| 04.09.2024 | 18,50 | 18,72 | 18,45 | 18,63 | -0,43% | 266.903,00 |
| 03.09.2024 | 19,01 | 19,16 | 18,69 | 18,71 | -1,32% | 214.404,00 |
| 02.09.2024 | 19,00 | 19,06 | 18,81 | 18,96 | -0,21% | 109.466,00 |
| 30.08.2024 | 19,03 | 19,13 | 18,98 | 19,00 | 0,00% | 153.563,00 |
| 29.08.2024 | 18,86 | 19,06 | 18,86 | 19,00 | 0,74% | 173.399,00 |
| 28.08.2024 | 18,80 | 18,91 | 18,77 | 18,86 | 0,11% | 71.275,00 |
| 27.08.2024 | 18,90 | 18,90 | 18,75 | 18,84 | -0,05% | 135.588,00 |
| 26.08.2024 | 18,80 | 18,86 | 18,73 | 18,85 | 0,11% | 71.915,00 |
| 23.08.2024 | 18,61 | 18,88 | 18,60 | 18,83 | 0,97% | 75.306,00 |
| 22.08.2024 | 18,57 | 18,80 | 18,57 | 18,65 | -0,21% | 83.956,00 |
| 21.08.2024 | 18,65 | 18,78 | 18,56 | 18,69 | 0,38% | 112.819,00 |
| 20.08.2024 | 18,80 | 18,91 | 18,62 | 18,62 | -0,80% | 123.597,00 |
| 19.08.2024 | 18,47 | 18,80 | 18,47 | 18,77 | 1,68% | 118.684,00 |
| 16.08.2024 | 18,63 | 18,64 | 18,39 | 18,46 | -0,75% | 121.728,00 |
| 15.08.2024 | 18,38 | 18,62 | 18,27 | 18,60 | 1,97% | 168.747,00 |
| 14.08.2024 | 18,25 | 18,40 | 18,16 | 18,24 | 0,39% | 106.877,00 |
| 13.08.2024 | 18,03 | 18,17 | 17,98 | 18,17 | 0,78% | 178.647,00 |
| 12.08.2024 | 18,12 | 18,19 | 17,93 | 18,03 | -0,44% | 123.499,00 |
| 09.08.2024 | 18,00 | 18,23 | 17,93 | 18,11 | 0,78% | 131.803,00 |
| 08.08.2024 | 18,10 | 18,10 | 17,82 | 17,97 | -0,83% | 145.465,00 |
| 07.08.2024 | 17,80 | 18,18 | 17,80 | 18,12 | 2,43% | 221.706,00 |
| 06.08.2024 | 17,64 | 17,93 | 17,61 | 17,69 | 0,63% | 184.949,00 |
| 05.08.2024 | 17,50 | 17,67 | 17,31 | 17,58 | -2,17% | 435.767,00 |
| 02.08.2024 | 18,44 | 18,47 | 17,94 | 17,97 | -2,92% | 287.394,00 |
| 01.08.2024 | 18,73 | 18,84 | 18,46 | 18,51 | -1,17% | 173.951,00 |
| 31.07.2024 | 18,88 | 19,03 | 18,73 | 18,73 | -0,37% | 228.805,00 |
| 30.07.2024 | 18,65 | 18,84 | 18,65 | 18,80 | 0,80% | 111.930,00 |
| 29.07.2024 | 18,83 | 18,99 | 18,57 | 18,65 | -0,43% | 184.112,00 |
| 26.07.2024 | 18,60 | 18,83 | 18,44 | 18,73 | 0,70% | 133.883,00 |
| 25.07.2024 | 18,51 | 18,67 | 18,33 | 18,60 | 0,00% | 185.278,00 |
| 24.07.2024 | 18,81 | 18,82 | 18,39 | 18,60 | -1,12% | 210.668,00 |
| 23.07.2024 | 18,75 | 19,50 | 18,68 | 18,81 | 0,48% | 340.041,00 |
| 22.07.2024 | 18,40 | 18,84 | 18,40 | 18,72 | 2,02% | 153.908,00 |
| 19.07.2024 | 18,57 | 18,62 | 18,35 | 18,35 | -1,87% | 138.091,00 |
| 18.07.2024 | 18,56 | 18,79 | 18,47 | 18,70 | 0,70% | 158.124,00 |
| 17.07.2024 | 18,45 | 18,65 | 18,38 | 18,57 | 0,65% | 150.494,00 |
| 16.07.2024 | 18,39 | 18,47 | 18,30 | 18,45 | -0,22% | 89.273,00 |
| 15.07.2024 | 18,54 | 18,61 | 18,37 | 18,49 | -0,27% | 107.461,00 |
| 12.07.2024 | 18,56 | 18,60 | 18,40 | 18,54 | -0,38% | 134.985,00 |
| 11.07.2024 | 18,15 | 18,61 | 18,12 | 18,61 | 2,65% | 147.140,00 |
| 10.07.2024 | 17,96 | 18,17 | 17,95 | 18,13 | 1,28% | 126.575,00 |
| 09.07.2024 | 18,29 | 18,33 | 17,89 | 17,90 | -2,13% | 229.888,00 |
| 08.07.2024 | 18,42 | 18,51 | 18,29 | 18,29 | -0,76% | 153.164,00 |
| 05.07.2024 | 18,55 | 18,73 | 18,40 | 18,43 | -0,54% | 149.546,00 |
| 04.07.2024 | 18,54 | 18,60 | 18,45 | 18,53 | 0,43% | 88.199,00 |
| 03.07.2024 | 18,30 | 18,54 | 18,25 | 18,45 | 0,99% | 156.596,00 |
| 02.07.2024 | 18,31 | 18,41 | 18,10 | 18,27 | -0,60% | 168.069,00 |
| 01.07.2024 | 18,20 | 18,53 | 18,17 | 18,38 | 1,88% | 191.857,00 |
| 28.06.2024 | 18,48 | 18,48 | 17,95 | 18,04 | -1,20% | 186.389,00 |
| 27.06.2024 | 17,93 | 18,29 | 17,85 | 18,26 | 1,78% | 260.075,00 |
| 26.06.2024 | 18,20 | 18,30 | 17,77 | 17,94 | -1,32% | 236.028,00 |
| 25.06.2024 | 18,23 | 18,31 | 18,14 | 18,18 | -0,55% | 178.462,00 |
| 24.06.2024 | 18,06 | 18,28 | 17,82 | 18,28 | 0,77% | 300.040,00 |
| 20.06.2024 | 17,80 | 18,14 | 17,80 | 18,14 | 1,91% | 955.949,00 |
| 19.06.2024 | 17,94 | 18,19 | 17,76 | 17,80 | -0,78% | 292.342,00 |
| 18.06.2024 | 17,86 | 17,98 | 17,72 | 17,94 | 0,79% | 263.793,00 |
| 17.06.2024 | 17,76 | 17,98 | 17,76 | 17,80 | 0,23% | 242.898,00 |
| 14.06.2024 | 18,11 | 18,17 | 17,75 | 17,76 | -2,26% | 313.127,00 |
| 13.06.2024 | 18,56 | 18,56 | 18,17 | 18,17 | -2,10% | 183.536,00 |
| 12.06.2024 | 18,18 | 18,66 | 18,16 | 18,56 | 2,09% | 205.148,00 |
| 11.06.2024 | 18,61 | 18,61 | 18,18 | 18,18 | -1,99% | 261.817,00 |
| 10.06.2024 | 18,68 | 18,71 | 18,32 | 18,55 | -0,70% | 184.019,00 |
| 07.06.2024 | 18,86 | 18,91 | 18,53 | 18,68 | -0,95% | 162.422,00 |
| 06.06.2024 | 18,69 | 19,01 | 18,69 | 18,86 | 1,23% | 172.036,00 |
| 05.06.2024 | 18,56 | 18,68 | 18,54 | 18,63 | 0,54% | 129.914,00 |
| 04.06.2024 | 18,76 | 18,85 | 18,49 | 18,53 | -1,23% | 221.778,00 |
| 03.06.2024 | 18,68 | 18,96 | 18,64 | 18,76 | 1,19% | 180.467,00 |
| 31.05.2024 | 18,56 | 18,58 | 18,36 | 18,54 | -0,27% | 373.391,00 |
| 30.05.2024 | 18,42 | 18,68 | 18,39 | 18,59 | 0,43% | 160.867,00 |