18,280€
-0,65%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 18,35 | 18,36 | 18,19 | 18,20 | -1,09% | - |
| 15.12.2025 | 18,52 | 18,54 | 18,22 | 18,40 | -0,33% | - |
| 12.12.2025 | 18,35 | 18,54 | 18,29 | 18,46 | 0,74% | - |
| 11.12.2025 | 17,94 | 18,42 | 17,91 | 18,33 | 0,66% | - |
| 10.12.2025 | 18,09 | 18,21 | 17,94 | 18,21 | 1,08% | - |
| 09.12.2025 | 18,30 | 18,32 | 17,96 | 18,01 | -1,42% | - |
| 08.12.2025 | 18,41 | 18,58 | 18,27 | 18,27 | 0,83% | - |
| 05.12.2025 | 18,68 | 18,71 | 18,12 | 18,12 | -2,37% | - |
| 04.12.2025 | 18,64 | 18,67 | 18,51 | 18,56 | 0,22% | - |
| 03.12.2025 | 18,35 | 18,63 | 18,33 | 18,52 | 1,48% | - |
| 02.12.2025 | 18,45 | 18,51 | 18,15 | 18,25 | -0,49% | - |
| 01.12.2025 | 17,81 | 18,50 | 17,78 | 18,34 | 2,32% | - |
| 28.11.2025 | 17,83 | 17,95 | 17,72 | 17,93 | 0,59% | - |
| 27.11.2025 | 17,66 | 17,90 | 17,61 | 17,82 | 0,76% | - |
| 26.11.2025 | 17,71 | 17,92 | 17,52 | 17,69 | -0,76% | - |
| 25.11.2025 | 18,23 | 18,23 | 17,67 | 17,82 | -0,67% | - |
| 24.11.2025 | 17,78 | 18,26 | 17,78 | 17,94 | -0,61% | - |
| 21.11.2025 | 17,34 | 18,18 | 17,25 | 18,05 | 3,11% | 250,00 |
| 20.11.2025 | 17,50 | 18,17 | 17,43 | 17,51 | 0,95% | - |
| 19.11.2025 | 17,36 | 17,41 | 17,20 | 17,34 | -0,69% | - |
| 18.11.2025 | 17,56 | 17,66 | 17,46 | 17,46 | -1,97% | - |
| 17.11.2025 | 18,09 | 18,14 | 17,63 | 17,81 | -1,11% | - |
| 14.11.2025 | 18,47 | 18,47 | 18,01 | 18,01 | -1,64% | - |
| 13.11.2025 | 18,45 | 18,49 | 18,26 | 18,31 | 1,33% | - |
| 12.11.2025 | 18,24 | 18,50 | 18,07 | 18,07 | -0,50% | - |
| 11.11.2025 | 18,20 | 18,24 | 17,99 | 18,16 | 0,83% | - |
| 10.11.2025 | 17,92 | 18,23 | 17,92 | 18,01 | 1,46% | - |
| 07.11.2025 | 17,82 | 18,03 | 17,66 | 17,75 | -0,42% | - |
| 06.11.2025 | 17,89 | 17,96 | 17,69 | 17,83 | -0,03% | - |
| 05.11.2025 | 18,11 | 18,14 | 17,83 | 17,83 | -1,74% | - |
| 04.11.2025 | 18,34 | 18,52 | 18,07 | 18,15 | -0,79% | - |
| 03.11.2025 | 18,51 | 18,68 | 18,29 | 18,29 | -1,51% | - |
| 31.10.2025 | 18,31 | 18,64 | 18,26 | 18,57 | 1,98% | - |
| 30.10.2025 | 18,30 | 18,39 | 18,21 | 18,21 | 0,72% | - |
| 29.10.2025 | 18,31 | 18,35 | 18,02 | 18,08 | 1,46% | - |
| 28.10.2025 | 18,18 | 18,32 | 17,82 | 17,82 | -2,09% | - |
| 27.10.2025 | 18,24 | 18,26 | 17,84 | 18,20 | 2,13% | - |
| 24.10.2025 | 18,29 | 18,29 | 17,82 | 17,82 | -1,41% | - |
| 23.10.2025 | 16,45 | 18,19 | 16,38 | 18,08 | 11,03% | - |
| 22.10.2025 | 16,51 | 16,55 | 16,21 | 16,28 | -0,49% | - |
| 21.10.2025 | 16,25 | 16,61 | 16,21 | 16,36 | 1,24% | - |
| 20.10.2025 | 16,23 | 16,28 | 15,93 | 16,16 | 0,31% | - |
| 17.10.2025 | 16,07 | 16,21 | 15,90 | 16,11 | 0,06% | - |
| 16.10.2025 | 16,00 | 16,26 | 15,99 | 16,10 | 2,88% | - |
| 15.10.2025 | 15,67 | 16,06 | 15,52 | 15,65 | 0,97% | - |
| 14.10.2025 | 15,39 | 15,66 | 15,24 | 15,50 | 0,65% | - |
| 13.10.2025 | 15,47 | 15,56 | 15,35 | 15,40 | -1,09% | - |
| 10.10.2025 | 15,67 | 15,69 | 15,29 | 15,57 | -0,42% | - |
| 09.10.2025 | 15,65 | 15,75 | 15,50 | 15,64 | 0,00% | - |
| 08.10.2025 | 15,49 | 15,84 | 15,46 | 15,64 | 0,35% | - |
| 07.10.2025 | 15,52 | 15,63 | 15,35 | 15,58 | 0,58% | - |
| 06.10.2025 | 15,61 | 15,62 | 15,33 | 15,49 | -0,26% | - |
| 03.10.2025 | 15,54 | 15,72 | 15,42 | 15,53 | 0,26% | - |
| 02.10.2025 | 15,73 | 15,75 | 15,38 | 15,49 | -0,06% | - |
| 01.10.2025 | 15,40 | 15,71 | 15,25 | 15,50 | -0,26% | - |
| 30.09.2025 | 15,19 | 15,56 | 15,15 | 15,54 | 3,05% | - |
| 29.09.2025 | 15,16 | 15,25 | 15,06 | 15,08 | -0,10% | - |
| 26.09.2025 | 15,26 | 15,32 | 15,01 | 15,10 | -1,05% | - |
| 25.09.2025 | 15,06 | 15,41 | 15,00 | 15,26 | -1,26% | - |
| 24.09.2025 | 15,60 | 15,62 | 14,99 | 15,45 | -1,02% | - |
| 23.09.2025 | 15,41 | 15,73 | 15,29 | 15,61 | 2,70% | - |
| 22.09.2025 | 15,91 | 15,91 | 15,06 | 15,20 | -4,40% | - |
| 19.09.2025 | 16,12 | 16,24 | 15,86 | 15,90 | -1,46% | - |
| 18.09.2025 | 16,03 | 16,26 | 16,00 | 16,14 | 0,72% | - |
| 17.09.2025 | 15,83 | 16,04 | 15,82 | 16,02 | 1,23% | - |
| 16.09.2025 | 15,86 | 16,12 | 15,58 | 15,83 | 0,70% | - |
| 15.09.2025 | 16,10 | 16,14 | 15,70 | 15,72 | -0,98% | - |
| 12.09.2025 | 15,94 | 16,02 | 15,78 | 15,87 | -0,38% | - |
| 11.09.2025 | 15,90 | 16,00 | 15,79 | 15,93 | 0,31% | - |
| 10.09.2025 | 16,04 | 16,21 | 15,78 | 15,88 | -0,90% | - |
| 09.09.2025 | 15,86 | 16,04 | 15,86 | 16,03 | 0,22% | - |
| 08.09.2025 | 16,04 | 16,09 | 15,83 | 15,99 | 0,19% | 500,00 |
| 05.09.2025 | 15,78 | 16,04 | 15,76 | 15,96 | 1,33% | - |
| 04.09.2025 | 15,62 | 15,84 | 15,60 | 15,75 | 2,34% | - |
| 03.09.2025 | 15,64 | 15,84 | 15,39 | 15,39 | -0,58% | - |
| 02.09.2025 | 16,07 | 16,12 | 15,48 | 15,48 | -2,89% | - |
| 01.09.2025 | 15,99 | 16,14 | 15,89 | 15,94 | 0,06% | - |
| 29.08.2025 | 16,01 | 16,15 | 15,93 | 15,93 | -0,65% | - |
| 28.08.2025 | 16,06 | 16,32 | 16,01 | 16,04 | -0,16% | - |
| 27.08.2025 | 15,91 | 16,08 | 15,82 | 16,06 | 0,97% | - |
| 26.08.2025 | 15,93 | 16,00 | 15,82 | 15,91 | -0,34% | - |
| 25.08.2025 | 15,69 | 16,12 | 15,65 | 15,96 | 1,62% | - |
| 22.08.2025 | 15,46 | 15,78 | 15,39 | 15,71 | 1,45% | - |
| 21.08.2025 | 15,36 | 15,53 | 15,30 | 15,48 | 0,62% | - |
| 20.08.2025 | 15,32 | 15,41 | 15,24 | 15,39 | 0,36% | - |
| 19.08.2025 | 15,13 | 15,49 | 15,10 | 15,33 | 1,29% | - |
| 18.08.2025 | 15,25 | 15,39 | 15,04 | 15,14 | -0,56% | - |
| 15.08.2025 | 15,07 | 15,25 | 15,07 | 15,22 | 1,10% | - |
| 14.08.2025 | 14,98 | 15,15 | 14,98 | 15,06 | 0,10% | - |
| 13.08.2025 | 15,16 | 15,16 | 14,84 | 15,04 | 0,00% | - |
| 12.08.2025 | 15,27 | 15,28 | 14,98 | 15,04 | -1,25% | - |
| 11.08.2025 | 15,30 | 15,39 | 15,18 | 15,23 | -0,36% | - |
| 08.08.2025 | 15,12 | 15,29 | 15,12 | 15,29 | 0,99% | 1.110,00 |
| 07.08.2025 | 15,00 | 15,19 | 14,93 | 15,14 | 1,41% | - |
| 06.08.2025 | 15,24 | 15,24 | 14,92 | 14,93 | -1,52% | - |
| 05.08.2025 | 15,00 | 15,19 | 14,96 | 15,16 | 1,34% | - |
| 04.08.2025 | 14,93 | 14,97 | 14,81 | 14,96 | 0,64% | - |
| 01.08.2025 | 15,13 | 15,14 | 14,80 | 14,86 | -2,20% | - |
| 31.07.2025 | 15,21 | 15,27 | 15,11 | 15,20 | 0,03% | - |
| 30.07.2025 | 15,23 | 15,40 | 15,14 | 15,19 | -0,13% | - |