15,990€
-0,06%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,00 | 16,03 | 16,00 | 16,03 | 0,19% | 1.250,00 |
| 05.06.2025 | 16,02 | 16,02 | 16,00 | 16,00 | 0,38% | 4,00 |
| 04.06.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -0,19% | - |
| 03.06.2025 | 15,97 | 15,97 | 15,97 | 15,97 | 0,06% | - |
| 02.06.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,06% | - |
| 30.05.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -0,19% | - |
| 29.05.2025 | 16,18 | 16,18 | 16,00 | 16,00 | 0,63% | 5,00 |
| 28.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,57% | - |
| 27.05.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -0,75% | - |
| 26.05.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 0,70% | - |
| 23.05.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,13% | - |
| 22.05.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -0,88% | - |
| 21.05.2025 | 15,94 | 15,98 | 15,94 | 15,98 | -0,12% | 70,00 |
| 20.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 19.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,98% | - |
| 16.05.2025 | 16,27 | 16,27 | 16,26 | 16,26 | -0,25% | 60,00 |
| 15.05.2025 | 16,12 | 16,30 | 16,12 | 16,30 | 0,25% | 14,00 |
| 14.05.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,79% | - |
| 13.05.2025 | 16,16 | 16,39 | 16,16 | 16,39 | 2,31% | 70,00 |
| 12.05.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,75% | - |
| 09.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,13% | - |
| 08.05.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 0,19% | - |
| 07.05.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,19% | - |
| 06.05.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 0,25% | - |
| 05.05.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 0,38% | - |
| 02.05.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 0,64% | - |
| 30.04.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -0,83% | - |
| 29.04.2025 | 16,02 | 16,06 | 15,75 | 15,75 | -0,82% | 28,00 |
| 28.04.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,87% | - |
| 25.04.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,56% | - |
| 24.04.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -1,06% | - |
| 23.04.2025 | 15,98 | 16,10 | 15,90 | 16,10 | 3,14% | 1.123,00 |
| 22.04.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -1,01% | - |
| 17.04.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 3,34% | - |
| 16.04.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,65% | - |
| 15.04.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -2,35% | - |
| 14.04.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 3,15% | 10,00 |
| 11.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 2,90% | - |
| 10.04.2025 | 16,13 | 16,13 | 14,82 | 14,82 | 0,00% | 1,00 |
| 09.04.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -3,77% | - |
| 08.04.2025 | 15,44 | 15,44 | 15,40 | 15,40 | 6,35% | 30,00 |
| 07.04.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -6,58% | - |
| 04.04.2025 | 15,94 | 15,94 | 15,50 | 15,50 | -1,52% | 180,00 |
| 03.04.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -2,36% | - |
| 02.04.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 1,13% | - |
| 01.04.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -0,25% | - |
| 31.03.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -2,50% | - |
| 28.03.2025 | 16,24 | 16,39 | 16,24 | 16,39 | -1,38% | 4,00 |
| 27.03.2025 | 16,55 | 16,62 | 16,55 | 16,62 | -3,03% | 4,00 |
| 26.03.2025 | 17,27 | 17,27 | 17,11 | 17,14 | -5,67% | 304,00 |
| 25.03.2025 | 18,10 | 18,17 | 18,10 | 18,17 | -0,55% | 3,00 |
| 24.03.2025 | 18,75 | 18,75 | 18,27 | 18,27 | -3,79% | 3,00 |
| 21.03.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -0,05% | - |
| 20.03.2025 | 19,79 | 19,79 | 19,00 | 19,00 | -5,00% | 8,00 |
| 19.03.2025 | 19,84 | 20,00 | 19,84 | 20,00 | 1,94% | 1.000,00 |
| 18.03.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 1,66% | - |
| 17.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,57% | - |
| 14.03.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 0,21% | - |
| 13.03.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,24% | - |
| 12.03.2025 | 19,54 | 19,54 | 19,39 | 19,39 | -0,41% | 435,00 |
| 11.03.2025 | 19,96 | 19,96 | 19,47 | 19,47 | -1,02% | 4,00 |
| 10.03.2025 | 19,72 | 19,72 | 19,67 | 19,67 | 1,71% | 3,00 |
| 07.03.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 3,59% | - |
| 06.03.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 1,74% | - |
| 05.03.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,49% | - |
| 04.03.2025 | 18,08 | 18,26 | 18,00 | 18,26 | 0,61% | 279,00 |
| 03.03.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 1,00% | - |
| 28.02.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -2,28% | - |
| 27.02.2025 | 18,25 | 18,39 | 18,25 | 18,39 | 0,11% | 3,00 |
| 26.02.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 0,33% | - |
| 25.02.2025 | 18,13 | 18,31 | 18,13 | 18,31 | 1,16% | 3,00 |
| 24.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,88% | - |
| 21.02.2025 | 17,89 | 18,26 | 17,89 | 18,26 | 1,22% | 3,00 |
| 20.02.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,28% | - |
| 19.02.2025 | 18,55 | 18,55 | 18,09 | 18,09 | -3,52% | 3,00 |
| 18.02.2025 | 18,53 | 18,75 | 18,53 | 18,75 | 1,41% | 2,00 |
| 17.02.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 1,26% | 25,00 |
| 14.02.2025 | 18,95 | 18,95 | 17,35 | 18,26 | -3,28% | 854,00 |
| 13.02.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 1,61% | - |
| 12.02.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 0,65% | - |
| 11.02.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 0,33% | - |
| 10.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 07.02.2025 | 18,54 | 18,54 | 18,50 | 18,50 | 0,33% | 4,00 |
| 06.02.2025 | 18,44 | 18,44 | 18,44 | 18,44 | 1,32% | - |
| 05.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,27% | - |
| 04.02.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,05% | - |
| 03.02.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -2,90% | 4,00 |
| 31.01.2025 | 18,52 | 18,60 | 18,52 | 18,60 | 0,59% | 3,00 |
| 30.01.2025 | 18,49 | 18,49 | 18,49 | 18,49 | 0,49% | - |
| 29.01.2025 | 18,37 | 18,40 | 18,37 | 18,40 | 0,27% | 150,00 |
| 28.01.2025 | 17,84 | 18,35 | 17,84 | 18,35 | 4,74% | 75,00 |
| 27.01.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -3,10% | 4,00 |
| 24.01.2025 | 17,79 | 18,08 | 17,79 | 18,08 | 2,61% | 100,00 |
| 23.01.2025 | 17,67 | 17,67 | 17,62 | 17,62 | 0,40% | 200,00 |
| 22.01.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 1,80% | - |
| 21.01.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,23% | - |
| 20.01.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 0,47% | - |
| 17.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,98% | - |
| 16.01.2025 | 17,26 | 17,37 | 17,26 | 17,37 | 1,40% | 287,00 |
| 15.01.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -2,23% | - |