15,575€
5,09%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,30 | 15,58 | 14,90 | 15,55 | 4,89% | - |
| 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% | - |
| 14.01.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 1,27% | - |
| 13.01.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -1,54% | 4,00 |
| 10.01.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 0,00% | - |
| 09.01.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -0,62% | - |
| 08.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,67% | - |
| 07.01.2025 | 17,69 | 17,80 | 17,69 | 17,80 | 0,62% | 30,00 |
| 06.01.2025 | 17,39 | 17,69 | 17,39 | 17,69 | 2,67% | 300,00 |
| 03.01.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 1,12% | - |
| 02.01.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,18% | - |
| 30.12.2024 | 16,97 | 17,07 | 16,97 | 17,07 | 2,03% | 158,00 |
| 27.12.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -1,59% | - |
| 23.12.2024 | 16,54 | 17,00 | 16,54 | 17,00 | 3,91% | 4,00 |
| 20.12.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 0,00% | - |
| 19.12.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -1,86% | - |
| 18.12.2024 | 16,67 | 16,67 | 16,67 | 16,67 | -0,30% | - |
| 17.12.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -1,65% | - |
| 16.12.2024 | 17,35 | 17,35 | 17,00 | 17,00 | -1,73% | 4,00 |
| 13.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,17% | - |
| 12.12.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -1,08% | - |
| 11.12.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,11% | - |
| 10.12.2024 | 17,51 | 17,51 | 17,50 | 17,50 | 0,57% | 4,00 |
| 09.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,10% | - |
| 06.12.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 1,29% | - |
| 05.12.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -0,23% | - |
| 04.12.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -0,12% | - |
| 03.12.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 2,46% | - |
| 02.12.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -1,07% | - |
| 29.11.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,94% | - |
| 28.11.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 1,49% | - |
| 27.11.2024 | 16,73 | 16,73 | 16,73 | 16,73 | -0,12% | - |
| 26.11.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,48% | - |
| 25.11.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 1,20% | - |
| 22.11.2024 | 16,63 | 16,63 | 16,63 | 16,63 | 0,36% | - |
| 21.11.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -1,07% | - |
| 20.11.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,89% | - |
| 19.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,65% | - |
| 18.11.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 0,65% | - |