18,545€
1,09%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 18,34 | 18,38 | 18,34 | 18,36 | 0,08% | - |
| 02.12.2025 | 18,46 | 18,47 | 18,15 | 18,35 | 1,07% | 180,00 |
| 01.12.2025 | 17,86 | 18,33 | 17,86 | 18,15 | 1,40% | - |
| 28.11.2025 | 17,82 | 17,92 | 17,73 | 17,90 | 0,45% | 33,00 |
| 27.11.2025 | 17,68 | 17,90 | 17,63 | 17,82 | 0,76% | - |
| 26.11.2025 | 17,83 | 17,93 | 17,52 | 17,69 | -0,76% | 120,00 |
| 25.11.2025 | 18,50 | 18,50 | 17,67 | 17,82 | -4,88% | - |
| 24.11.2025 | 17,89 | 18,77 | 17,84 | 18,74 | 5,05% | - |
| 21.11.2025 | 17,47 | 18,17 | 17,17 | 17,84 | 1,65% | 800,00 |
| 20.11.2025 | 17,42 | 18,16 | 17,37 | 17,55 | 0,98% | - |
| 19.11.2025 | 17,41 | 17,41 | 17,20 | 17,38 | 0,06% | - |
| 18.11.2025 | 17,64 | 17,65 | 17,35 | 17,37 | -1,64% | - |
| 17.11.2025 | 18,09 | 18,13 | 17,65 | 17,66 | -2,40% | - |
| 14.11.2025 | 18,33 | 18,35 | 18,03 | 18,09 | -1,15% | - |
| 13.11.2025 | 18,46 | 18,49 | 18,26 | 18,30 | -0,71% | - |
| 12.11.2025 | 18,24 | 18,50 | 18,11 | 18,43 | 1,21% | - |
| 11.11.2025 | 18,05 | 18,22 | 17,99 | 18,21 | 0,80% | - |
| 10.11.2025 | 18,07 | 18,22 | 17,94 | 18,07 | 0,36% | - |
| 07.11.2025 | 17,80 | 18,03 | 17,66 | 18,00 | 0,95% | - |
| 06.11.2025 | 17,89 | 17,96 | 17,69 | 17,83 | -0,61% | - |
| 05.11.2025 | 18,20 | 18,21 | 17,84 | 17,94 | -1,51% | - |
| 04.11.2025 | 18,57 | 18,58 | 18,07 | 18,22 | -2,02% | - |
| 03.11.2025 | 18,62 | 18,68 | 18,47 | 18,59 | -0,16% | 220,00 |
| 31.10.2025 | 18,34 | 18,64 | 18,26 | 18,62 | 1,55% | - |
| 30.10.2025 | 18,30 | 18,39 | 18,22 | 18,34 | 0,33% | - |
| 29.10.2025 | 18,29 | 18,35 | 18,03 | 18,28 | -0,03% | 200,00 |
| 28.10.2025 | 18,18 | 18,32 | 17,84 | 18,28 | 0,44% | 161,00 |
| 27.10.2025 | 17,66 | 18,24 | 17,66 | 18,20 | -0,36% | - |
| 24.10.2025 | 18,23 | 18,30 | 17,66 | 18,27 | 0,38% | - |
| 23.10.2025 | 16,41 | 18,21 | 16,39 | 18,20 | 11,59% | - |
| 22.10.2025 | 16,44 | 16,55 | 16,21 | 16,31 | -1,72% | - |
| 21.10.2025 | 16,28 | 16,61 | 16,21 | 16,59 | 1,97% | - |
| 20.10.2025 | 16,20 | 16,28 | 15,93 | 16,27 | 0,81% | - |
| 17.10.2025 | 16,14 | 16,17 | 15,90 | 16,14 | -0,49% | - |
| 16.10.2025 | 16,00 | 16,26 | 15,98 | 16,22 | 1,63% | - |
| 15.10.2025 | 15,63 | 15,97 | 15,52 | 15,96 | 2,34% | - |
| 14.10.2025 | 15,46 | 15,66 | 15,29 | 15,60 | 0,68% | 2,00 |
| 13.10.2025 | 15,32 | 15,56 | 15,32 | 15,49 | 1,14% | - |
| 10.10.2025 | 15,52 | 15,69 | 15,29 | 15,32 | -1,23% | - |
| 09.10.2025 | 15,65 | 15,75 | 15,51 | 15,51 | -0,89% | - |
| 08.10.2025 | 15,60 | 15,84 | 15,55 | 15,65 | 0,35% | - |
| 07.10.2025 | 15,41 | 15,63 | 15,35 | 15,59 | 1,14% | - |
| 06.10.2025 | 15,61 | 15,61 | 15,33 | 15,42 | -1,22% | - |
| 03.10.2025 | 15,53 | 15,72 | 15,42 | 15,61 | 0,35% | - |
| 02.10.2025 | 15,56 | 15,72 | 15,38 | 15,55 | 0,00% | - |
| 01.10.2025 | 15,42 | 15,64 | 15,34 | 15,55 | 0,84% | 800,00 |
| 30.09.2025 | 15,20 | 15,44 | 15,15 | 15,42 | 1,51% | - |
| 29.09.2025 | 15,11 | 15,25 | 15,06 | 15,19 | 0,56% | - |
| 26.09.2025 | 15,27 | 15,31 | 15,01 | 15,11 | -0,95% | - |
| 25.09.2025 | 15,18 | 15,41 | 15,08 | 15,25 | 0,46% | 1,00 |
| 24.09.2025 | 15,48 | 15,53 | 14,99 | 15,18 | -1,94% | 2,00 |
| 23.09.2025 | 15,41 | 15,74 | 15,29 | 15,48 | 0,65% | - |
| 22.09.2025 | 15,25 | 15,47 | 15,06 | 15,38 | -3,39% | 2,00 |
| 19.09.2025 | 16,12 | 16,23 | 15,92 | 15,92 | -1,24% | - |
| 18.09.2025 | 16,00 | 16,26 | 16,00 | 16,12 | 0,81% | - |
| 17.09.2025 | 15,83 | 16,01 | 15,82 | 15,99 | 1,01% | 4,00 |
| 16.09.2025 | 16,07 | 16,07 | 15,39 | 15,83 | 0,80% | - |
| 15.09.2025 | 15,97 | 16,11 | 15,70 | 15,71 | -1,41% | - |
| 12.09.2025 | 15,94 | 15,97 | 15,91 | 15,93 | 0,06% | - |
| 11.09.2025 | 15,80 | 16,00 | 15,78 | 15,92 | 0,63% | - |
| 10.09.2025 | 16,03 | 16,21 | 15,80 | 15,82 | -0,69% | - |
| 09.09.2025 | 15,89 | 16,02 | 15,86 | 15,93 | 0,31% | - |
| 08.09.2025 | 16,03 | 16,10 | 15,83 | 15,88 | -0,94% | 1.867,00 |
| 05.09.2025 | 15,74 | 16,04 | 15,74 | 16,03 | 1,84% | - |
| 04.09.2025 | 15,79 | 15,84 | 15,70 | 15,74 | -0,16% | - |
| 03.09.2025 | 15,84 | 15,84 | 15,59 | 15,77 | -0,38% | - |
| 02.09.2025 | 15,99 | 16,07 | 15,63 | 15,83 | -1,06% | - |
| 01.09.2025 | 15,97 | 16,14 | 15,96 | 16,00 | 0,13% | - |
| 29.08.2025 | 16,03 | 16,15 | 15,94 | 15,98 | -0,47% | - |
| 28.08.2025 | 16,06 | 16,32 | 16,02 | 16,05 | 0,00% | - |
| 27.08.2025 | 15,91 | 16,08 | 15,85 | 16,05 | 0,91% | - |
| 26.08.2025 | 15,97 | 15,99 | 15,82 | 15,91 | -0,34% | - |
| 25.08.2025 | 15,88 | 16,12 | 15,78 | 15,96 | 0,54% | - |
| 22.08.2025 | 15,48 | 15,89 | 15,41 | 15,88 | 2,55% | - |
| 21.08.2025 | 15,37 | 15,53 | 15,34 | 15,48 | 0,62% | - |
| 20.08.2025 | 15,33 | 15,41 | 15,27 | 15,39 | 0,36% | - |
| 19.08.2025 | 15,15 | 15,55 | 15,13 | 15,33 | 1,22% | - |
| 18.08.2025 | 15,23 | 15,39 | 15,04 | 15,15 | -0,56% | - |
| 15.08.2025 | 15,06 | 15,25 | 15,06 | 15,23 | 1,16% | - |
| 14.08.2025 | 15,04 | 15,11 | 14,97 | 15,06 | 0,03% | - |
| 13.08.2025 | 15,03 | 15,09 | 14,84 | 15,05 | 0,13% | 350,00 |
| 12.08.2025 | 15,24 | 15,28 | 14,98 | 15,03 | -1,12% | - |
| 11.08.2025 | 15,28 | 15,40 | 15,18 | 15,20 | -0,59% | - |
| 08.08.2025 | 15,12 | 15,30 | 15,11 | 15,29 | 1,02% | - |
| 07.08.2025 | 14,93 | 15,19 | 14,93 | 15,14 | 1,34% | - |
| 06.08.2025 | 15,17 | 15,24 | 14,89 | 14,94 | -1,45% | - |
| 05.08.2025 | 14,96 | 15,19 | 14,96 | 15,16 | 1,41% | - |
| 04.08.2025 | 14,86 | 14,97 | 14,81 | 14,95 | 0,50% | 400,00 |
| 01.08.2025 | 15,12 | 15,12 | 14,81 | 14,87 | -1,62% | - |
| 31.07.2025 | 15,20 | 15,25 | 15,09 | 15,12 | -0,46% | - |
| 30.07.2025 | 15,24 | 15,40 | 15,14 | 15,19 | -0,16% | - |
| 29.07.2025 | 15,46 | 15,58 | 15,19 | 15,21 | -1,43% | - |
| 28.07.2025 | 15,39 | 15,70 | 15,39 | 15,43 | 0,52% | - |
| 25.07.2025 | 15,25 | 15,37 | 15,19 | 15,35 | 0,79% | - |
| 24.07.2025 | 15,14 | 15,42 | 14,84 | 15,23 | 0,63% | - |
| 23.07.2025 | 14,49 | 15,15 | 14,42 | 15,14 | 4,42% | - |
| 22.07.2025 | 16,56 | 16,56 | 14,37 | 14,50 | -12,44% | - |
| 21.07.2025 | 16,47 | 16,67 | 16,47 | 16,56 | 0,55% | - |
| 18.07.2025 | 16,49 | 16,60 | 16,42 | 16,47 | -0,12% | 150,00 |
| 17.07.2025 | 16,51 | 16,54 | 16,39 | 16,49 | 0,00% | - |