17,170€
-0,92%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,23 | 17,28 | 17,11 | 17,18 | -0,89% | - |
| 04.11.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 1,40% | - |
| 01.11.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -1,67% | - |
| 31.10.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -1,75% | - |
| 30.10.2024 | 17,82 | 17,82 | 17,69 | 17,69 | -2,80% | 3,00 |
| 29.10.2024 | 18,21 | 18,21 | 18,20 | 18,20 | 2,25% | 1.000,00 |
| 28.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,68% | - |
| 25.10.2024 | 18,83 | 18,83 | 18,48 | 18,48 | -2,84% | 4,00 |
| 24.10.2024 | 17,71 | 19,02 | 17,71 | 19,02 | 7,09% | 100,00 |
| 23.10.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -0,17% | - |
| 22.10.2024 | 17,79 | 17,79 | 17,79 | 17,79 | -0,17% | - |
| 21.10.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 1,60% | - |
| 18.10.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 4,53% | - |
| 17.10.2024 | 17,14 | 17,14 | 16,78 | 16,78 | -1,06% | 600,00 |
| 16.10.2024 | 16,96 | 16,96 | 16,96 | 16,96 | -0,76% | - |
| 15.10.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,12% | - |
| 14.10.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,06% | - |
| 11.10.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,76% | - |
| 10.10.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 0,64% | - |
| 09.10.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 1,12% | - |
| 08.10.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -3,49% | - |
| 07.10.2024 | 18,01 | 18,01 | 17,50 | 17,50 | -0,96% | 904,00 |
| 04.10.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -1,01% | - |
| 03.10.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -1,11% | - |
| 02.10.2024 | 17,95 | 18,05 | 17,95 | 18,05 | -2,11% | 400,00 |
| 01.10.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 0,11% | - |
| 30.09.2024 | 18,67 | 18,67 | 18,42 | 18,42 | 0,05% | 25,00 |
| 27.09.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 1,66% | - |
| 26.09.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 0,84% | - |
| 25.09.2024 | 17,77 | 17,96 | 17,77 | 17,96 | 0,34% | 10,00 |
| 24.09.2024 | 17,82 | 17,90 | 17,82 | 17,90 | 0,85% | 3,00 |
| 23.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -6,03% | - |
| 20.09.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -1,20% | - |
| 19.09.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,42% | - |
| 18.09.2024 | 18,94 | 19,04 | 18,94 | 19,04 | 1,76% | 1.000,00 |
| 17.09.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 0,75% | - |
| 16.09.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -0,75% | - |
| 13.09.2024 | 18,53 | 18,71 | 18,53 | 18,71 | 0,38% | 13,00 |
| 12.09.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 0,38% | - |
| 11.09.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 0,65% | - |
| 10.09.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -0,05% | - |
| 09.09.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -1,18% | - |
| 06.09.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,59% | - |
| 05.09.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 0,60% | - |
| 04.09.2024 | 18,46 | 18,46 | 18,46 | 18,46 | -2,38% | - |
| 03.09.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -0,16% | - |
| 02.09.2024 | 18,94 | 18,94 | 18,94 | 18,94 | 0,05% | - |
| 30.08.2024 | 18,93 | 18,93 | 18,93 | 18,93 | 0,91% | - |
| 29.08.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,95% | - |
| 28.08.2024 | 18,73 | 18,94 | 18,73 | 18,94 | 0,96% | 25,00 |
| 27.08.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,05% | - |
| 26.08.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 1,08% | - |
| 23.08.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -0,64% | - |
| 22.08.2024 | 18,62 | 18,79 | 18,62 | 18,69 | 0,43% | 317,00 |
| 21.08.2024 | 18,56 | 18,61 | 18,56 | 18,61 | -0,37% | 27,00 |
| 20.08.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 1,80% | - |
| 19.08.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -1,08% | - |
| 16.08.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 2,04% | - |
| 15.08.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 0,33% | - |
| 14.08.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 1,12% | - |
| 13.08.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -0,44% | - |
| 12.08.2024 | 18,08 | 18,08 | 18,00 | 18,00 | 0,50% | 10,00 |
| 09.08.2024 | 17,91 | 17,91 | 17,91 | 17,91 | -0,11% | - |
| 08.08.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 1,19% | - |
| 07.08.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 0,51% | - |
| 06.08.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -1,01% | - |
| 05.08.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -2,68% | - |
| 02.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,76% | - |
| 01.08.2024 | 18,69 | 18,82 | 18,69 | 18,82 | -0,05% | 62,00 |
| 31.07.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,53% | - |
| 30.07.2024 | 18,53 | 18,78 | 18,53 | 18,73 | 0,21% | 90,00 |
| 29.07.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,75% | - |
| 26.07.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,98% | - |
| 25.07.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -1,66% | - |
| 24.07.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -1,22% | - |
| 23.07.2024 | 18,72 | 18,91 | 18,72 | 18,91 | 3,16% | 20,00 |
| 22.07.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -1,45% | - |
| 19.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,59% | - |
| 18.07.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 0,00% | - |
| 17.07.2024 | 18,36 | 18,49 | 18,36 | 18,49 | 0,71% | 10,00 |
| 16.07.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,86% | - |
| 15.07.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,33% | - |
| 12.07.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 2,21% | - |
| 11.07.2024 | 18,06 | 18,06 | 18,06 | 18,06 | 1,29% | - |
| 10.07.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,94% | - |
| 09.07.2024 | 18,25 | 18,25 | 18,00 | 18,00 | -1,91% | 4,00 |
| 08.07.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,38% | - |
| 05.07.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 0,00% | - |
| 04.07.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 0,93% | - |
| 03.07.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,27% | - |
| 02.07.2024 | 18,24 | 18,24 | 18,20 | 18,20 | 0,00% | 40,00 |
| 01.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 28.06.2024 | 18,18 | 18,30 | 18,00 | 18,00 | 0,90% | 300,00 |
| 27.06.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -0,83% | - |
| 26.06.2024 | 18,26 | 18,26 | 17,99 | 17,99 | -0,88% | 400,00 |
| 25.06.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 0,83% | - |
| 24.06.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,88% | - |
| 21.06.2024 | 18,00 | 18,16 | 18,00 | 18,16 | 2,66% | 3,00 |
| 20.06.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -0,95% | - |
| 19.06.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,39% | - |