18,900€
0,64%
Echtzeit-Aktienkurs TIETOEVRY OYJ
Bid:
Ask:
Aktienkurse zur TIETOEVRY OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 18,75 | 18,89 | 18,70 | 18,84 | 0,32% | 266.161,00 |
| 12.11.2026 | 18,39 | 18,78 | 18,39 | 18,78 | 2,12% | 252.741,00 |
| 11.11.2026 | 18,10 | 18,45 | 18,10 | 18,39 | 1,27% | 160.267,00 |
| 10.11.2026 | 18,19 | 18,30 | 18,14 | 18,16 | -0,16% | 247.887,00 |
| 09.11.2026 | 18,48 | 18,56 | 18,18 | 18,19 | -1,57% | 193.841,00 |
| 06.11.2026 | 18,55 | 18,67 | 18,33 | 18,48 | -2,17% | 200.865,00 |
| 05.11.2026 | 19,04 | 19,15 | 18,74 | 18,89 | -0,79% | 219.717,00 |
| 04.11.2026 | 18,45 | 19,11 | 18,37 | 19,04 | 3,14% | 319.119,00 |
| 03.11.2026 | 18,76 | 18,76 | 18,46 | 18,46 | -1,96% | 234.421,00 |
| 02.11.2026 | 18,76 | 19,12 | 18,65 | 18,83 | 0,16% | 202.748,00 |
| 30.10.2026 | 18,65 | 18,95 | 18,65 | 18,80 | 0,80% | 265.653,00 |
| 29.10.2026 | 18,89 | 18,93 | 18,54 | 18,65 | -1,27% | 269.482,00 |
| 28.10.2026 | 18,88 | 19,29 | 18,85 | 18,89 | -0,05% | 329.134,00 |
| 27.10.2026 | 19,10 | 19,91 | 18,40 | 18,90 | -6,34% | 559.629,00 |
| 26.10.2026 | 19,70 | 20,48 | 19,64 | 20,18 | 1,66% | 553.281,00 |
| 23.10.2026 | 19,47 | 19,85 | 19,33 | 19,85 | 1,95% | 351.791,00 |
| 22.10.2026 | 19,23 | 19,52 | 19,09 | 19,47 | 1,20% | 357.779,00 |
| 21.10.2026 | 18,90 | 19,24 | 18,74 | 19,24 | 1,80% | 269.629,00 |
| 20.10.2026 | 18,72 | 19,03 | 18,65 | 18,90 | 0,27% | 258.259,00 |
| 19.10.2026 | 18,40 | 18,85 | 18,40 | 18,85 | 1,07% | 260.107,00 |
| 16.10.2026 | 18,64 | 18,90 | 18,57 | 18,65 | 0,05% | 266.410,00 |
| 15.10.2026 | 18,62 | 18,82 | 18,21 | 18,64 | 0,16% | 398.010,00 |
| 14.10.2026 | 18,59 | 18,66 | 18,36 | 18,61 | 0,16% | 258.293,00 |
| 13.10.2026 | 18,49 | 18,58 | 18,15 | 18,58 | 0,38% | 264.761,00 |
| 12.10.2026 | 18,29 | 18,74 | 18,22 | 18,51 | 1,15% | 282.651,00 |
| 09.10.2026 | 18,05 | 18,59 | 17,95 | 18,30 | -1,98% | 281.086,00 |
| 08.10.2026 | 18,48 | 18,92 | 18,47 | 18,67 | 1,03% | 228.937,00 |
| 07.10.2026 | 18,37 | 18,62 | 18,27 | 18,48 | 0,27% | 227.202,00 |
| 06.10.2026 | 18,30 | 18,68 | 18,30 | 18,43 | 0,71% | 261.704,00 |
| 05.10.2026 | 18,20 | 18,46 | 18,06 | 18,30 | 0,38% | 393.998,00 |
| 02.10.2026 | 18,34 | 18,64 | 18,21 | 18,23 | -0,60% | 279.661,00 |
| 01.10.2026 | 18,00 | 18,52 | 17,60 | 18,34 | 1,55% | 350.406,00 |
| 30.09.2026 | 18,23 | 18,26 | 17,65 | 18,06 | -1,20% | 393.162,00 |
| 29.09.2026 | 18,27 | 18,61 | 18,20 | 18,28 | -0,22% | 221.011,00 |
| 28.09.2026 | 18,46 | 18,51 | 18,13 | 18,32 | -0,76% | 274.637,00 |
| 25.09.2026 | 18,45 | 18,59 | 18,34 | 18,46 | 0,05% | 255.347,00 |
| 24.09.2026 | 18,55 | 18,72 | 18,45 | 18,45 | -0,54% | 279.419,00 |
| 23.09.2026 | 18,65 | 18,82 | 18,55 | 18,55 | -0,59% | 436.681,00 |
| 22.09.2026 | 18,43 | 18,82 | 18,42 | 18,66 | -0,80% | 314.486,00 |
| 21.09.2026 | 18,73 | 18,99 | 18,73 | 18,81 | 0,75% | 290.249,00 |
| 18.09.2026 | 19,10 | 19,10 | 18,64 | 18,67 | -1,94% | 596.128,00 |
| 17.09.2026 | 19,06 | 19,24 | 18,90 | 19,04 | 0,05% | 360.236,00 |
| 16.09.2026 | 19,15 | 19,22 | 19,00 | 19,03 | -0,63% | 228.483,00 |
| 15.09.2026 | 19,14 | 19,15 | 18,70 | 19,15 | 0,00% | 336.817,00 |
| 14.09.2026 | 19,23 | 19,47 | 19,13 | 19,15 | 0,26% | 351.366,00 |
| 11.09.2026 | 19,00 | 19,18 | 18,96 | 19,10 | 0,53% | 267.221,00 |
| 10.09.2026 | 19,09 | 19,19 | 19,00 | 19,00 | -0,47% | 181.487,00 |
| 09.09.2026 | 19,30 | 19,30 | 18,98 | 19,09 | -0,57% | 229.637,00 |
| 08.09.2026 | 19,30 | 19,52 | 19,10 | 19,20 | -0,41% | 300.059,00 |
| 07.09.2026 | 19,29 | 19,43 | 19,20 | 19,28 | -0,36% | 174.333,00 |
| 04.09.2026 | 19,25 | 19,50 | 19,12 | 19,35 | -0,97% | 174.958,00 |
| 03.09.2026 | 19,49 | 19,66 | 19,27 | 19,54 | 0,26% | 287.380,00 |
| 02.09.2026 | 19,83 | 19,86 | 19,47 | 19,49 | -2,01% | 164.276,00 |
| 01.09.2026 | 19,85 | 20,06 | 19,77 | 19,89 | 0,25% | 206.052,00 |
| 31.08.2026 | 19,70 | 19,85 | 19,64 | 19,84 | 0,71% | 568.675,00 |
| 28.08.2026 | 19,67 | 19,84 | 19,60 | 19,70 | 0,15% | 261.379,00 |
| 27.08.2026 | 19,29 | 19,67 | 19,19 | 19,67 | 1,97% | 231.539,00 |
| 26.08.2026 | 19,30 | 19,31 | 19,04 | 19,29 | -0,05% | 203.419,00 |
| 25.08.2026 | 19,09 | 19,34 | 19,02 | 19,30 | 0,57% | 176.126,00 |
| 24.08.2026 | 19,00 | 19,26 | 19,00 | 19,19 | 0,26% | 151.167,00 |
| 21.08.2026 | 19,11 | 19,21 | 18,95 | 19,14 | 0,10% | 196.493,00 |
| 20.08.2026 | 19,20 | 19,34 | 18,98 | 19,12 | -0,31% | 142.574,00 |
| 19.08.2026 | 18,80 | 19,20 | 18,80 | 19,18 | 0,84% | 238.128,00 |
| 18.08.2026 | 18,68 | 19,02 | 18,63 | 19,02 | 1,60% | 275.434,00 |
| 17.08.2026 | 19,00 | 19,05 | 18,71 | 18,72 | -1,89% | 215.468,00 |
| 14.08.2026 | 18,59 | 19,40 | 18,59 | 19,08 | 2,64% | 263.615,00 |
| 13.08.2026 | 18,52 | 18,79 | 18,52 | 18,59 | 0,38% | 236.803,00 |
| 12.08.2026 | 18,65 | 18,70 | 18,33 | 18,52 | -0,70% | 310.455,00 |
| 11.08.2026 | 18,80 | 18,86 | 18,58 | 18,65 | -0,85% | 239.291,00 |
| 10.08.2026 | 18,69 | 18,83 | 18,58 | 18,81 | 0,43% | 254.618,00 |
| 07.08.2026 | 18,71 | 18,90 | 18,69 | 18,73 | 0,05% | 251.422,00 |
| 06.08.2026 | 18,83 | 18,93 | 18,53 | 18,72 | -0,37% | 312.572,00 |
| 05.08.2026 | 18,78 | 19,05 | 18,78 | 18,79 | 0,05% | 257.745,00 |
| 04.08.2026 | 18,79 | 18,97 | 18,72 | 18,78 | -0,21% | 269.821,00 |
| 03.08.2026 | 18,54 | 19,00 | 18,54 | 18,82 | 1,51% | 293.165,00 |
| 31.07.2026 | 18,84 | 18,91 | 18,54 | 18,54 | -1,01% | 672.684,00 |
| 30.07.2026 | 19,10 | 19,11 | 18,73 | 18,73 | -1,94% | 304.989,00 |
| 29.07.2026 | 18,80 | 19,17 | 18,77 | 19,10 | 1,98% | 353.191,00 |
| 28.07.2026 | 18,16 | 18,86 | 18,16 | 18,73 | 3,88% | 441.318,00 |
| 27.07.2026 | 17,88 | 18,13 | 17,81 | 18,03 | 0,84% | 440.414,00 |
| 24.07.2026 | 17,43 | 17,91 | 17,43 | 17,88 | 2,58% | 373.458,00 |
| 23.07.2026 | 17,52 | 17,54 | 17,21 | 17,43 | -1,64% | 424.854,00 |
| 22.07.2026 | 17,88 | 18,04 | 17,21 | 17,72 | 0,23% | 461.109,00 |
| 21.07.2026 | 17,37 | 17,82 | 17,36 | 17,68 | 0,06% | 427.184,00 |
| 20.07.2026 | 17,18 | 17,68 | 17,18 | 17,67 | 1,96% | 397.173,00 |
| 17.07.2026 | 17,74 | 18,08 | 15,86 | 17,33 | -2,97% | 904.270,00 |
| 16.07.2026 | 17,78 | 18,00 | 17,74 | 17,86 | 0,45% | 341.913,00 |
| 15.07.2026 | 17,75 | 18,05 | 17,60 | 17,78 | -0,34% | 493.467,00 |
| 14.07.2026 | 17,95 | 18,15 | 17,38 | 17,84 | -0,50% | 620.890,00 |
| 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 |