16,540€
0,43%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,48 | 16,68 | 16,39 | 16,58 | 0,24% | - |
| 19.12.2024 | 16,53 | 16,69 | 16,51 | 16,54 | 0,00% | - |
| 18.12.2024 | 16,79 | 16,94 | 16,52 | 16,54 | -1,14% | - |
| 17.12.2024 | 16,86 | 16,92 | 16,72 | 16,73 | -0,92% | - |
| 16.12.2024 | 17,45 | 17,46 | 16,76 | 16,89 | -3,43% | - |
| 13.12.2024 | 17,42 | 17,54 | 17,33 | 17,49 | 0,34% | - |
| 12.12.2024 | 17,33 | 17,50 | 17,23 | 17,43 | -0,11% | - |
| 11.12.2024 | 17,60 | 17,61 | 17,32 | 17,45 | -0,74% | - |
| 10.12.2024 | 17,64 | 17,74 | 17,47 | 17,58 | -0,51% | - |
| 09.12.2024 | 17,27 | 17,78 | 17,26 | 17,67 | 2,26% | - |
| 06.12.2024 | 17,30 | 17,41 | 17,18 | 17,28 | -0,12% | - |
| 05.12.2024 | 17,08 | 17,35 | 16,97 | 17,30 | 1,29% | - |
| 04.12.2024 | 16,90 | 17,17 | 16,87 | 17,08 | 0,26% | - |
| 03.12.2024 | 17,11 | 17,17 | 16,95 | 17,03 | -0,55% | 550,00 |
| 02.12.2024 | 16,86 | 17,19 | 16,67 | 17,13 | 1,03% | - |
| 29.11.2024 | 16,91 | 17,04 | 16,77 | 16,95 | -0,09% | - |
| 28.11.2024 | 17,00 | 17,04 | 16,89 | 16,97 | 0,24% | - |
| 27.11.2024 | 16,77 | 17,01 | 16,65 | 16,93 | 0,74% | - |
| 26.11.2024 | 16,91 | 16,97 | 16,76 | 16,80 | -1,00% | - |
| 25.11.2024 | 16,84 | 17,04 | 16,73 | 16,97 | 1,13% | - |
| 22.11.2024 | 16,67 | 16,84 | 16,57 | 16,78 | 0,60% | - |
| 21.11.2024 | 16,62 | 16,68 | 16,42 | 16,68 | 0,36% | - |
| 20.11.2024 | 16,93 | 16,93 | 16,48 | 16,62 | -0,42% | - |
| 19.11.2024 | 17,00 | 17,11 | 16,62 | 16,69 | -1,45% | - |
| 18.11.2024 | 17,06 | 17,19 | 16,91 | 16,94 | -0,47% | 600,00 |
| 15.11.2024 | 17,05 | 17,25 | 16,89 | 17,02 | -0,53% | - |
| 14.11.2024 | 16,79 | 17,18 | 16,79 | 17,11 | 0,59% | - |
| 13.11.2024 | 17,11 | 17,19 | 16,84 | 17,01 | -0,70% | - |
| 12.11.2024 | 17,12 | 17,25 | 17,01 | 17,13 | -0,81% | - |
| 11.11.2024 | 17,34 | 17,52 | 17,23 | 17,27 | -0,92% | - |
| 08.11.2024 | 17,38 | 17,55 | 17,25 | 17,43 | 0,00% | - |
| 07.11.2024 | 17,06 | 17,50 | 16,89 | 17,43 | 2,29% | - |
| 06.11.2024 | 17,22 | 17,36 | 16,93 | 17,04 | -0,41% | - |
| 05.11.2024 | 17,26 | 17,30 | 17,08 | 17,11 | -0,20% | - |
| 04.11.2024 | 17,36 | 17,49 | 17,11 | 17,14 | -0,84% | - |
| 01.11.2024 | 17,11 | 17,43 | 17,04 | 17,29 | 0,88% | - |
| 31.10.2024 | 17,52 | 17,56 | 17,10 | 17,14 | -2,17% | - |
| 30.10.2024 | 17,96 | 18,04 | 17,52 | 17,52 | -2,53% | - |
| 29.10.2024 | 18,23 | 18,35 | 17,81 | 17,97 | -1,32% | - |
| 28.10.2024 | 17,67 | 18,24 | 17,67 | 18,21 | 2,82% | - |
| 25.10.2024 | 18,54 | 18,63 | 17,68 | 17,71 | -6,25% | - |
| 24.10.2024 | 17,82 | 19,15 | 17,82 | 18,89 | 6,81% | - |
| 23.10.2024 | 17,89 | 18,04 | 17,64 | 17,69 | -1,12% | - |
| 22.10.2024 | 17,84 | 17,99 | 17,72 | 17,89 | 0,11% | - |
| 21.10.2024 | 17,94 | 18,07 | 17,73 | 17,87 | -0,61% | - |
| 18.10.2024 | 17,69 | 18,06 | 17,50 | 17,98 | 1,67% | - |
| 17.10.2024 | 17,20 | 17,82 | 17,02 | 17,68 | 2,76% | - |
| 16.10.2024 | 17,10 | 17,43 | 16,91 | 17,21 | 0,61% | - |
| 15.10.2024 | 17,19 | 17,30 | 17,04 | 17,10 | -0,58% | - |
| 14.10.2024 | 17,15 | 17,22 | 16,99 | 17,20 | 0,32% | - |
| 11.10.2024 | 17,14 | 17,24 | 16,99 | 17,15 | -0,09% | - |
| 10.10.2024 | 17,25 | 17,34 | 17,09 | 17,16 | -0,72% | - |
| 09.10.2024 | 17,11 | 17,31 | 17,01 | 17,29 | 0,93% | - |
| 08.10.2024 | 16,91 | 17,24 | 16,91 | 17,13 | 0,23% | - |
| 07.10.2024 | 18,08 | 18,13 | 17,05 | 17,09 | -5,74% | - |
| 04.10.2024 | 17,77 | 18,15 | 17,60 | 18,13 | 2,20% | - |
| 03.10.2024 | 17,94 | 17,99 | 17,64 | 17,74 | -1,36% | - |
| 02.10.2024 | 18,37 | 18,37 | 17,84 | 17,98 | -2,02% | - |
| 01.10.2024 | 18,59 | 18,70 | 18,27 | 18,35 | -1,29% | - |
| 30.09.2024 | 18,74 | 18,77 | 18,42 | 18,59 | -0,48% | - |
| 27.09.2024 | 18,44 | 18,84 | 18,41 | 18,68 | 0,73% | - |
| 26.09.2024 | 18,14 | 18,57 | 18,11 | 18,55 | 2,80% | - |
| 25.09.2024 | 17,81 | 18,13 | 17,78 | 18,04 | 0,78% | - |
| 24.09.2024 | 17,91 | 18,07 | 17,77 | 17,90 | 0,31% | - |
| 23.09.2024 | 17,91 | 17,91 | 17,56 | 17,85 | 0,00% | - |
| 20.09.2024 | 18,97 | 19,22 | 17,80 | 17,85 | -8,16% | - |
| 19.09.2024 | 19,29 | 19,50 | 19,18 | 19,43 | 1,52% | - |
| 18.09.2024 | 19,04 | 19,33 | 18,93 | 19,14 | 0,58% | - |
| 17.09.2024 | 18,81 | 19,23 | 18,77 | 19,03 | 1,20% | - |
| 16.09.2024 | 18,70 | 18,83 | 18,56 | 18,81 | 0,59% | - |
| 13.09.2024 | 18,65 | 18,77 | 18,57 | 18,70 | 0,24% | - |
| 12.09.2024 | 18,82 | 18,86 | 18,49 | 18,65 | -0,67% | - |
| 11.09.2024 | 18,69 | 18,79 | 18,45 | 18,78 | 0,19% | - |
| 10.09.2024 | 18,61 | 18,85 | 18,49 | 18,74 | 0,40% | - |
| 09.09.2024 | 18,59 | 18,69 | 18,40 | 18,67 | 0,97% | - |
| 06.09.2024 | 18,74 | 18,79 | 18,46 | 18,49 | -1,39% | - |
| 05.09.2024 | 18,60 | 18,99 | 18,55 | 18,75 | 0,64% | - |
| 04.09.2024 | 18,57 | 18,78 | 18,44 | 18,63 | 0,13% | - |
| 03.09.2024 | 18,96 | 19,19 | 18,56 | 18,60 | -1,95% | - |
| 02.09.2024 | 19,01 | 19,07 | 18,81 | 18,97 | -0,26% | - |
| 30.08.2024 | 18,98 | 19,14 | 18,93 | 19,02 | 1,33% | - |
| 29.08.2024 | 18,85 | 19,07 | 18,77 | 18,77 | -0,42% | - |
| 28.08.2024 | 18,78 | 18,94 | 18,76 | 18,85 | 0,11% | - |
| 27.08.2024 | 18,87 | 18,93 | 18,74 | 18,83 | -0,08% | - |
| 26.08.2024 | 18,81 | 18,87 | 18,73 | 18,85 | 0,13% | - |
| 23.08.2024 | 18,64 | 18,92 | 18,63 | 18,82 | 1,29% | - |
| 22.08.2024 | 18,66 | 18,80 | 18,56 | 18,58 | -0,59% | - |
| 21.08.2024 | 18,64 | 18,79 | 18,57 | 18,69 | 0,48% | - |
| 20.08.2024 | 18,78 | 18,93 | 18,56 | 18,60 | -1,01% | - |
| 19.08.2024 | 18,46 | 18,83 | 18,42 | 18,79 | 1,71% | - |
| 16.08.2024 | 18,66 | 18,69 | 18,39 | 18,48 | -0,94% | - |
| 15.08.2024 | 18,22 | 18,65 | 18,20 | 18,65 | 2,56% | - |
| 14.08.2024 | 18,25 | 18,43 | 18,16 | 18,19 | -0,25% | - |
| 13.08.2024 | 17,99 | 18,24 | 17,96 | 18,23 | 1,62% | - |
| 12.08.2024 | 18,11 | 18,21 | 17,92 | 17,94 | -0,69% | - |
| 09.08.2024 | 17,99 | 18,24 | 17,92 | 18,07 | 0,33% | - |
| 08.08.2024 | 17,95 | 18,10 | 17,84 | 18,01 | 0,73% | - |
| 07.08.2024 | 17,89 | 18,20 | 17,78 | 17,88 | 0,73% | - |
| 06.08.2024 | 17,75 | 17,96 | 17,59 | 17,75 | 0,74% | - |
| 05.08.2024 | 17,69 | 17,76 | 17,30 | 17,62 | -2,49% | - |