18,485€
0,79%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 18,39 | 18,56 | 18,37 | 18,47 | 0,68% | - |
| 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% | 188.229,00 |
| 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% | 150.670,00 |
| 10.01.2025 | 17,64 | 17,80 | 17,59 | 17,63 | -0,17% | 113.067,00 |
| 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 | 0,65% | 243.223,00 |
| 06.01.2025 | 17,49 | 17,77 | 17,44 | 17,77 | 2,10% | - |
| 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 | 2,46% | 295.195,00 |
| 06.12.2024 | 17,18 | 17,41 | 17,18 | 17,30 | -0,26% | - |
| 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 | 16,42 | 16,65 | 16,42 | 16,63 | 0,48% | - |
| 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 |
| 06.11.2024 | 17,10 | 17,34 | 16,94 | 16,98 | -0,76% | 249.146,00 |
| 05.11.2024 | 17,25 | 17,27 | 17,10 | 17,11 | -0,41% | 203.056,00 |
| 04.11.2024 | 17,33 | 17,45 | 17,16 | 17,18 | -0,87% | 171.148,00 |
| 01.11.2024 | 17,11 | 17,43 | 17,09 | 17,33 | 1,35% | 216.783,00 |
| 31.10.2024 | 17,50 | 17,54 | 17,10 | 17,10 | -2,51% | 354.868,00 |
| 30.10.2024 | 17,99 | 18,03 | 17,54 | 17,54 | -2,45% | 479.307,00 |
| 29.10.2024 | 18,20 | 18,33 | 17,82 | 17,98 | -1,21% | 295.019,00 |
| 28.10.2024 | 17,85 | 18,22 | 17,73 | 18,20 | 2,02% | 297.679,00 |
| 25.10.2024 | 18,56 | 18,67 | 17,75 | 17,84 | -5,71% | 544.321,00 |
| 24.10.2024 | 18,38 | 19,12 | 17,97 | 18,92 | 6,53% | 782.441,00 |
| 23.10.2024 | 17,86 | 18,04 | 17,71 | 17,76 | -0,62% | 269.540,00 |
| 22.10.2024 | 17,87 | 17,95 | 17,71 | 17,87 | 0,28% | 217.630,00 |
| 21.10.2024 | 17,87 | 18,03 | 17,80 | 17,82 | -0,28% | 225.570,00 |
| 18.10.2024 | 17,60 | 18,07 | 17,58 | 17,87 | 1,65% | 381.781,00 |
| 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 |