16,240€
1,50%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,15 | 16,38 | 16,09 | 16,30 | 1,34% | - |
| 01.07.2025 | 16,12 | 16,15 | 16,00 | 16,09 | -0,19% | - |
| 30.06.2025 | 16,36 | 16,42 | 16,07 | 16,12 | -1,50% | - |
| 27.06.2025 | 16,06 | 16,38 | 15,99 | 16,36 | 2,25% | - |
| 26.06.2025 | 16,09 | 16,11 | 15,89 | 16,00 | 0,41% | - |
| 25.06.2025 | 16,35 | 16,37 | 15,91 | 15,94 | -1,88% | - |
| 24.06.2025 | 16,29 | 16,51 | 16,15 | 16,24 | 0,90% | - |
| 23.06.2025 | 16,28 | 16,31 | 15,81 | 16,10 | -1,41% | - |
| 20.06.2025 | 16,30 | 16,52 | 16,21 | 16,33 | 0,28% | - |
| 19.06.2025 | 16,04 | 16,36 | 15,95 | 16,28 | 0,90% | - |
| 18.06.2025 | 16,16 | 16,22 | 16,06 | 16,14 | 0,16% | - |
| 17.06.2025 | 16,22 | 16,48 | 16,10 | 16,11 | -1,07% | - |
| 16.06.2025 | 16,00 | 16,43 | 15,94 | 16,29 | 1,94% | - |
| 13.06.2025 | 15,94 | 16,14 | 15,90 | 15,98 | -1,63% | - |
| 12.06.2025 | 16,04 | 16,24 | 15,91 | 16,24 | 1,47% | - |
| 11.06.2025 | 16,10 | 16,18 | 15,95 | 16,01 | -0,74% | - |
| 10.06.2025 | 15,96 | 16,15 | 15,90 | 16,13 | 1,29% | - |
| 09.06.2025 | 15,99 | 16,07 | 15,92 | 15,92 | -0,38% | - |
| 06.06.2025 | 16,07 | 16,17 | 15,96 | 15,98 | -0,47% | - |
| 05.06.2025 | 16,15 | 16,25 | 15,99 | 16,06 | -0,62% | - |
| 04.06.2025 | 15,98 | 16,19 | 15,93 | 16,16 | 1,32% | - |
| 03.06.2025 | 16,06 | 16,09 | 15,70 | 15,95 | -1,02% | - |
| 02.06.2025 | 16,06 | 16,15 | 15,86 | 16,11 | 0,19% | - |
| 30.05.2025 | 16,08 | 16,30 | 15,98 | 16,08 | 0,16% | - |
| 29.05.2025 | 16,26 | 16,27 | 15,99 | 16,06 | -0,19% | - |
| 28.05.2025 | 15,97 | 16,12 | 15,96 | 16,09 | 0,37% | - |
| 27.05.2025 | 15,88 | 16,06 | 15,82 | 16,03 | 0,91% | - |
| 26.05.2025 | 15,95 | 16,00 | 15,85 | 15,88 | 0,79% | - |
| 23.05.2025 | 16,04 | 16,07 | 15,58 | 15,76 | -1,84% | - |
| 22.05.2025 | 15,91 | 16,10 | 15,76 | 16,05 | 0,98% | - |
| 21.05.2025 | 15,97 | 16,09 | 15,76 | 15,90 | -0,78% | - |
| 20.05.2025 | 16,08 | 16,11 | 15,95 | 16,02 | -0,68% | - |
| 19.05.2025 | 16,15 | 16,18 | 15,99 | 16,13 | -0,65% | - |
| 16.05.2025 | 16,30 | 16,39 | 16,12 | 16,24 | -0,40% | - |
| 15.05.2025 | 16,27 | 16,32 | 16,18 | 16,30 | -0,12% | - |
| 14.05.2025 | 16,32 | 16,40 | 16,21 | 16,32 | 0,09% | - |
| 13.05.2025 | 16,25 | 16,38 | 16,19 | 16,31 | -0,15% | - |
| 12.05.2025 | 15,98 | 16,38 | 15,94 | 16,33 | 2,35% | - |
| 09.05.2025 | 15,92 | 16,09 | 15,91 | 15,96 | 0,57% | - |
| 08.05.2025 | 15,93 | 15,98 | 15,70 | 15,87 | -0,06% | - |
| 07.05.2025 | 16,00 | 16,03 | 15,77 | 15,88 | -0,38% | - |
| 06.05.2025 | 15,96 | 16,04 | 15,71 | 15,94 | -0,28% | - |
| 05.05.2025 | 15,78 | 16,03 | 15,78 | 15,98 | 0,82% | - |
| 02.05.2025 | 15,98 | 15,98 | 15,77 | 15,85 | 0,86% | - |
| 30.04.2025 | 15,92 | 15,93 | 15,61 | 15,72 | -0,38% | - |
| 29.04.2025 | 16,10 | 16,10 | 15,56 | 15,78 | -1,93% | - |
| 28.04.2025 | 15,87 | 16,31 | 15,87 | 16,09 | 0,06% | - |
| 25.04.2025 | 16,27 | 16,29 | 15,87 | 16,08 | -1,05% | - |
| 24.04.2025 | 16,02 | 16,25 | 15,86 | 16,25 | 1,34% | - |
| 23.04.2025 | 16,01 | 16,23 | 15,85 | 16,03 | 1,84% | 100,00 |
| 22.04.2025 | 15,72 | 15,87 | 15,46 | 15,74 | -0,25% | - |
| 17.04.2025 | 15,81 | 16,01 | 15,73 | 15,78 | 0,80% | - |
| 16.04.2025 | 15,38 | 15,93 | 15,38 | 15,66 | 0,16% | - |
| 15.04.2025 | 15,49 | 15,81 | 15,48 | 15,63 | 0,64% | - |
| 14.04.2025 | 15,66 | 15,81 | 15,37 | 15,53 | -1,18% | - |
| 11.04.2025 | 15,28 | 15,77 | 14,89 | 15,72 | 3,80% | - |
| 10.04.2025 | 16,01 | 16,78 | 14,78 | 15,14 | -7,12% | 195,00 |
| 09.04.2025 | 14,70 | 16,45 | 14,56 | 16,30 | 9,80% | - |
| 08.04.2025 | 15,44 | 15,52 | 14,65 | 14,85 | -1,75% | - |
| 07.04.2025 | 14,81 | 15,79 | 14,06 | 15,11 | -0,89% | 743,00 |
| 04.04.2025 | 15,97 | 16,09 | 15,22 | 15,25 | -4,75% | - |
| 03.04.2025 | 15,88 | 16,18 | 15,85 | 16,01 | -1,75% | - |
| 02.04.2025 | 16,28 | 16,42 | 16,13 | 16,29 | -0,12% | - |
| 01.04.2025 | 16,07 | 16,36 | 15,97 | 16,31 | 1,49% | - |
| 31.03.2025 | 16,03 | 16,23 | 15,76 | 16,07 | -0,99% | - |
| 28.03.2025 | 16,35 | 16,64 | 16,23 | 16,23 | -1,19% | - |
| 27.03.2025 | 16,72 | 16,89 | 16,32 | 16,43 | -3,33% | - |
| 26.03.2025 | 17,10 | 17,18 | 16,72 | 16,99 | -6,85% | - |
| 25.03.2025 | 18,22 | 18,28 | 17,87 | 18,24 | -0,27% | 100,00 |
| 24.03.2025 | 19,06 | 19,09 | 18,05 | 18,29 | -3,20% | - |
| 21.03.2025 | 19,08 | 19,16 | 18,71 | 18,90 | -1,15% | - |
| 20.03.2025 | 19,86 | 19,97 | 19,06 | 19,12 | -3,99% | - |
| 19.03.2025 | 19,97 | 20,13 | 19,83 | 19,91 | -0,30% | - |
| 18.03.2025 | 19,75 | 20,01 | 19,69 | 19,97 | 1,14% | - |
| 17.03.2025 | 19,47 | 19,92 | 19,41 | 19,75 | 0,97% | - |
| 14.03.2025 | 19,39 | 19,59 | 19,21 | 19,56 | 1,53% | - |
| 13.03.2025 | 19,32 | 19,43 | 19,14 | 19,26 | -0,44% | - |
| 12.03.2025 | 19,71 | 19,82 | 19,23 | 19,35 | -1,68% | - |
| 11.03.2025 | 20,04 | 20,11 | 19,49 | 19,68 | -0,91% | - |
| 10.03.2025 | 19,76 | 19,99 | 19,55 | 19,86 | 0,23% | - |
| 07.03.2025 | 19,51 | 19,83 | 19,35 | 19,81 | 1,56% | - |
| 06.03.2025 | 18,71 | 19,74 | 18,66 | 19,51 | 4,75% | 50,00 |
| 05.03.2025 | 18,36 | 18,67 | 18,20 | 18,62 | 2,17% | - |
| 04.03.2025 | 18,26 | 18,42 | 17,98 | 18,23 | -0,25% | - |
| 03.03.2025 | 18,18 | 18,57 | 18,11 | 18,27 | 1,22% | - |
| 28.02.2025 | 18,12 | 18,30 | 17,92 | 18,05 | -1,04% | - |
| 27.02.2025 | 18,47 | 18,50 | 18,22 | 18,24 | -0,92% | - |
| 26.02.2025 | 18,35 | 18,62 | 18,35 | 18,41 | 0,30% | - |
| 25.02.2025 | 18,23 | 18,42 | 18,18 | 18,36 | 0,88% | - |
| 24.02.2025 | 18,18 | 18,38 | 18,09 | 18,20 | 1,34% | - |
| 21.02.2025 | 17,97 | 18,27 | 17,91 | 17,96 | 0,08% | - |
| 20.02.2025 | 18,04 | 18,09 | 17,87 | 17,94 | -0,47% | - |
| 19.02.2025 | 18,63 | 18,83 | 17,99 | 18,03 | -3,35% | - |
| 18.02.2025 | 18,66 | 18,82 | 18,52 | 18,65 | 0,24% | - |
| 17.02.2025 | 18,25 | 18,65 | 18,10 | 18,61 | 1,67% | 120,00 |
| 14.02.2025 | 19,06 | 19,06 | 17,21 | 18,30 | -3,84% | 1.000,00 |
| 13.02.2025 | 18,90 | 19,15 | 18,77 | 19,03 | 0,90% | - |
| 12.02.2025 | 18,72 | 18,88 | 18,60 | 18,86 | 0,77% | - |
| 11.02.2025 | 18,52 | 18,73 | 18,44 | 18,72 | 0,78% | - |
| 10.02.2025 | 18,46 | 18,66 | 18,44 | 18,57 | 0,98% | - |