16,280€
1,21%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,10 | 16,38 | 16,10 | 16,29 | 1,24% | - |
| 01.07.2025 | 16,12 | 16,14 | 16,00 | 16,09 | -0,19% | - |
| 30.06.2025 | 16,36 | 16,41 | 16,07 | 16,12 | -1,44% | - |
| 27.06.2025 | 15,99 | 16,38 | 15,91 | 16,35 | 2,32% | - |
| 26.06.2025 | 15,94 | 16,06 | 15,90 | 15,98 | 0,25% | - |
| 25.06.2025 | 16,28 | 16,28 | 15,92 | 15,94 | -2,06% | - |
| 24.06.2025 | 16,28 | 16,50 | 16,21 | 16,28 | 1,09% | - |
| 23.06.2025 | 16,31 | 16,32 | 15,81 | 16,10 | -1,47% | - |
| 20.06.2025 | 16,30 | 16,51 | 16,30 | 16,34 | 0,21% | - |
| 19.06.2025 | 16,12 | 16,37 | 15,95 | 16,31 | 1,05% | - |
| 18.06.2025 | 16,13 | 16,22 | 16,07 | 16,14 | 0,16% | - |
| 17.06.2025 | 16,28 | 16,48 | 16,10 | 16,11 | -1,07% | 37,00 |
| 16.06.2025 | 15,95 | 16,43 | 15,94 | 16,29 | 2,10% | - |
| 13.06.2025 | 16,23 | 16,23 | 15,89 | 15,95 | -1,69% | - |
| 12.06.2025 | 16,00 | 16,24 | 15,90 | 16,23 | 1,44% | - |
| 11.06.2025 | 16,08 | 16,18 | 15,95 | 16,00 | -0,81% | - |
| 10.06.2025 | 15,95 | 16,15 | 15,90 | 16,13 | 1,10% | - |
| 09.06.2025 | 15,97 | 16,07 | 15,93 | 15,95 | -0,25% | - |
| 06.06.2025 | 16,02 | 16,09 | 15,96 | 15,99 | -0,16% | - |
| 05.06.2025 | 16,15 | 16,25 | 15,97 | 16,02 | -0,81% | - |
| 04.06.2025 | 15,95 | 16,19 | 15,93 | 16,15 | 1,19% | - |
| 03.06.2025 | 16,10 | 16,10 | 15,70 | 15,96 | -0,93% | - |
| 02.06.2025 | 16,13 | 16,14 | 15,86 | 16,11 | -0,12% | - |
| 30.05.2025 | 16,03 | 16,30 | 15,97 | 16,13 | 0,62% | - |
| 29.05.2025 | 16,09 | 16,33 | 15,96 | 16,03 | -0,34% | - |
| 28.05.2025 | 16,01 | 16,12 | 15,96 | 16,08 | 0,41% | - |
| 27.05.2025 | 15,90 | 16,06 | 15,83 | 16,02 | 0,79% | - |
| 26.05.2025 | 15,86 | 16,01 | 15,85 | 15,89 | 1,05% | - |
| 23.05.2025 | 15,96 | 16,07 | 15,58 | 15,73 | -1,44% | - |
| 22.05.2025 | 15,90 | 16,01 | 15,76 | 15,96 | 0,44% | 550,00 |
| 21.05.2025 | 16,04 | 16,05 | 15,83 | 15,89 | -1,00% | - |
| 20.05.2025 | 16,13 | 16,14 | 15,96 | 16,05 | -0,59% | - |
| 19.05.2025 | 16,24 | 16,24 | 15,99 | 16,14 | -0,62% | - |
| 16.05.2025 | 16,29 | 16,39 | 16,12 | 16,24 | -0,37% | - |
| 15.05.2025 | 16,32 | 16,32 | 16,18 | 16,30 | -0,12% | - |
| 14.05.2025 | 16,33 | 16,40 | 16,21 | 16,32 | -0,03% | - |
| 13.05.2025 | 16,33 | 16,38 | 16,20 | 16,33 | 0,03% | - |
| 12.05.2025 | 15,94 | 16,38 | 15,94 | 16,32 | 2,45% | - |
| 09.05.2025 | 15,88 | 16,09 | 15,87 | 15,93 | 0,35% | - |
| 08.05.2025 | 15,92 | 15,96 | 15,74 | 15,88 | -0,06% | - |
| 07.05.2025 | 15,92 | 16,00 | 15,77 | 15,89 | -0,22% | - |
| 06.05.2025 | 15,95 | 16,02 | 15,71 | 15,92 | -0,22% | - |
| 05.05.2025 | 15,91 | 16,03 | 15,84 | 15,96 | 0,16% | - |
| 02.05.2025 | 15,79 | 15,98 | 15,77 | 15,93 | 0,92% | - |
| 30.04.2025 | 15,75 | 16,22 | 15,59 | 15,79 | 0,22% | - |
| 29.04.2025 | 16,10 | 16,16 | 15,56 | 15,75 | -2,14% | 700,00 |
| 28.04.2025 | 16,08 | 16,31 | 15,97 | 16,10 | 0,06% | - |
| 25.04.2025 | 16,11 | 16,20 | 15,91 | 16,09 | -0,06% | - |
| 24.04.2025 | 16,03 | 16,16 | 15,86 | 16,10 | 0,41% | - |
| 23.04.2025 | 15,96 | 16,24 | 15,91 | 16,03 | 1,10% | - |
| 22.04.2025 | 15,74 | 15,88 | 15,46 | 15,86 | 0,48% | - |
| 17.04.2025 | 15,62 | 15,95 | 15,62 | 15,78 | 1,02% | - |
| 16.04.2025 | 15,57 | 15,91 | 15,34 | 15,62 | 0,06% | 100,00 |
| 15.04.2025 | 15,49 | 15,81 | 15,47 | 15,61 | 0,84% | - |
| 14.04.2025 | 15,77 | 15,79 | 15,35 | 15,48 | -1,12% | - |
| 11.04.2025 | 15,22 | 15,69 | 14,89 | 15,66 | 2,89% | - |
| 10.04.2025 | 16,28 | 16,44 | 14,80 | 15,22 | -6,94% | - |
| 09.04.2025 | 14,78 | 16,48 | 14,56 | 16,35 | 9,77% | - |
| 08.04.2025 | 15,26 | 15,61 | 14,69 | 14,90 | -2,39% | - |
| 07.04.2025 | 14,99 | 15,76 | 14,23 | 15,26 | 0,33% | - |
| 04.04.2025 | 15,97 | 16,09 | 15,21 | 15,21 | -4,76% | - |
| 03.04.2025 | 16,11 | 16,18 | 15,82 | 15,97 | -1,93% | - |
| 02.04.2025 | 16,29 | 16,37 | 16,13 | 16,29 | 0,06% | - |
| 01.04.2025 | 16,06 | 16,35 | 15,97 | 16,28 | 1,24% | - |
| 31.03.2025 | 16,16 | 16,16 | 15,76 | 16,08 | -0,80% | 32,00 |
| 28.03.2025 | 16,40 | 16,64 | 16,18 | 16,21 | -1,22% | 200,00 |
| 27.03.2025 | 16,73 | 16,83 | 16,31 | 16,41 | -1,91% | - |
| 26.03.2025 | 17,37 | 17,47 | 16,68 | 16,73 | -7,80% | 30,00 |
| 25.03.2025 | 18,26 | 18,28 | 17,87 | 18,14 | -0,63% | 30,00 |
| 24.03.2025 | 18,67 | 18,91 | 18,05 | 18,26 | -2,20% | 941,00 |
| 21.03.2025 | 19,07 | 19,12 | 18,63 | 18,67 | -2,28% | - |
| 20.03.2025 | 19,92 | 19,97 | 19,06 | 19,10 | -4,19% | - |
| 19.03.2025 | 19,97 | 20,13 | 19,84 | 19,94 | -0,15% | - |
| 18.03.2025 | 19,75 | 20,01 | 19,69 | 19,97 | 1,09% | - |
| 17.03.2025 | 19,53 | 19,92 | 19,40 | 19,75 | 1,13% | 30,00 |
| 14.03.2025 | 19,29 | 19,58 | 19,22 | 19,53 | 1,61% | - |
| 13.03.2025 | 19,32 | 19,43 | 19,14 | 19,22 | -0,65% | - |
| 12.03.2025 | 19,68 | 19,78 | 19,24 | 19,35 | -1,73% | - |
| 11.03.2025 | 19,86 | 20,10 | 19,49 | 19,69 | -0,86% | - |
| 10.03.2025 | 19,82 | 19,97 | 19,56 | 19,86 | 0,13% | - |
| 07.03.2025 | 19,47 | 19,83 | 19,35 | 19,83 | 1,74% | - |
| 06.03.2025 | 18,63 | 19,73 | 18,63 | 19,49 | 4,62% | - |
| 05.03.2025 | 18,25 | 18,67 | 18,25 | 18,63 | 1,97% | - |
| 04.03.2025 | 18,21 | 18,43 | 17,97 | 18,27 | 0,16% | - |
| 03.03.2025 | 18,31 | 18,57 | 18,16 | 18,24 | -0,11% | - |
| 28.02.2025 | 18,24 | 18,27 | 17,90 | 18,26 | 0,14% | - |
| 27.02.2025 | 18,42 | 18,49 | 18,22 | 18,24 | -0,95% | - |
| 26.02.2025 | 18,37 | 18,62 | 18,33 | 18,41 | 0,22% | - |
| 25.02.2025 | 18,21 | 18,45 | 18,18 | 18,37 | 0,85% | - |
| 24.02.2025 | 18,10 | 18,36 | 18,07 | 18,22 | 1,42% | - |
| 21.02.2025 | 17,94 | 18,27 | 17,91 | 17,96 | 0,14% | - |
| 20.02.2025 | 18,04 | 18,11 | 17,87 | 17,94 | -0,53% | - |
| 19.02.2025 | 18,65 | 18,83 | 18,00 | 18,03 | -3,27% | - |
| 18.02.2025 | 18,61 | 18,82 | 18,53 | 18,64 | 0,19% | - |
| 17.02.2025 | 18,28 | 18,64 | 18,10 | 18,61 | 1,69% | - |
| 14.02.2025 | 19,03 | 19,12 | 17,21 | 18,30 | -3,84% | 1.568,00 |
| 13.02.2025 | 18,90 | 19,15 | 18,83 | 19,03 | 0,74% | - |
| 12.02.2025 | 18,70 | 18,90 | 18,60 | 18,89 | 1,02% | - |
| 11.02.2025 | 18,56 | 18,73 | 18,44 | 18,70 | 0,73% | - |
| 10.02.2025 | 18,41 | 18,65 | 18,41 | 18,56 | 0,84% | 100,00 |