19,095€
2,06%
Echtzeit-Aktienkurs TIETOEVRY OYJ
Bid:
Ask:
Aktienkurse zur TIETOEVRY OYJ Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
18.06.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 0,28% | - |
17.06.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -2,04% | - |
14.06.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -2,06% | - |
13.06.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 1,99% | - |
12.06.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -2,00% | - |
11.06.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,05% | - |
10.06.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -1,33% | - |
07.06.2024 | 18,77 | 18,77 | 18,65 | 18,76 | 0,91% | 30,00 |
06.06.2024 | 18,59 | 18,59 | 18,59 | 18,59 | 0,38% | - |
05.06.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -0,22% | - |
04.06.2024 | 18,63 | 18,63 | 18,56 | 18,56 | -0,48% | 10,00 |
03.06.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,54% | - |
31.05.2024 | 18,55 | 18,55 | 18,55 | 18,55 | 0,38% | - |
30.05.2024 | 18,38 | 18,48 | 18,38 | 18,48 | -2,69% | 3,00 |
29.05.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,73% | - |
28.05.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -0,05% | - |
27.05.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -0,78% | - |
24.05.2024 | 19,29 | 19,29 | 19,29 | 19,29 | -0,87% | - |
23.05.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,10% | - |
22.05.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -0,46% | - |
21.05.2024 | 19,53 | 19,53 | 19,53 | 19,53 | -0,10% | - |
20.05.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,15% | - |
17.05.2024 | 19,37 | 19,58 | 19,37 | 19,58 | 0,98% | 25,00 |
16.05.2024 | 19,53 | 19,53 | 19,39 | 19,39 | 0,99% | 4,00 |
15.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,73% | - |
14.05.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,43% | - |
13.05.2024 | 18,61 | 18,61 | 18,61 | 18,61 | 1,47% | - |
10.05.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,44% | - |
09.05.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 0,50% | - |
08.05.2024 | 18,17 | 18,17 | 18,17 | 18,17 | 0,39% | - |
07.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
06.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,61% | - |
03.05.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 1,76% | - |
02.05.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -2,17% | - |