19,240€
1,64%
Echtzeit-Aktienkurs TIETOEVRY OYJ
Bid:
Ask:
Aktienkurse zur TIETOEVRY OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,78 | 19,26 | 18,45 | 19,26 | 1,72% | - |
| 01.04.2026 | 19,08 | 19,35 | 18,68 | 18,93 | -0,26% | - |
| 31.03.2026 | 18,49 | 19,10 | 18,46 | 18,98 | 3,07% | - |
| 30.03.2026 | 17,78 | 18,63 | 17,76 | 18,42 | 3,66% | - |
| 27.03.2026 | 17,77 | 18,12 | 17,72 | 17,77 | -0,11% | - |
| 26.03.2026 | 17,46 | 17,95 | 17,35 | 17,79 | 1,37% | - |
| 25.03.2026 | 17,46 | 17,64 | 17,31 | 17,55 | -1,82% | 4.600,00 |
| 24.03.2026 | 17,73 | 17,98 | 17,59 | 17,87 | -0,47% | 200,00 |
| 23.03.2026 | 17,86 | 18,16 | 17,57 | 17,96 | 0,11% | - |
| 20.03.2026 | 18,55 | 18,63 | 17,92 | 17,94 | -3,26% | - |
| 19.03.2026 | 18,14 | 18,63 | 18,10 | 18,54 | 1,98% | - |
| 18.03.2026 | 18,68 | 18,84 | 18,18 | 18,18 | -2,13% | - |
| 17.03.2026 | 18,42 | 18,72 | 18,30 | 18,58 | 0,38% | - |
| 16.03.2026 | 18,56 | 18,74 | 18,42 | 18,51 | -0,05% | - |
| 13.03.2026 | 18,85 | 18,89 | 18,34 | 18,52 | -1,65% | - |
| 12.03.2026 | 18,94 | 18,94 | 18,68 | 18,83 | -0,74% | - |
| 11.03.2026 | 18,78 | 19,02 | 18,63 | 18,97 | 0,88% | 71,00 |
| 10.03.2026 | 19,00 | 19,14 | 18,75 | 18,80 | -1,31% | - |
| 09.03.2026 | 18,97 | 19,14 | 18,53 | 19,05 | -1,01% | - |
| 06.03.2026 | 19,09 | 19,28 | 18,99 | 19,25 | 1,91% | - |
| 05.03.2026 | 18,74 | 19,14 | 18,46 | 18,89 | 0,83% | - |
| 04.03.2026 | 18,38 | 18,73 | 18,12 | 18,73 | 1,79% | - |
| 03.03.2026 | 18,35 | 18,41 | 17,97 | 18,40 | 0,00% | - |
| 02.03.2026 | 18,74 | 18,89 | 18,40 | 18,40 | -2,49% | - |
| 27.02.2026 | 18,01 | 18,98 | 18,01 | 18,87 | 2,08% | - |
| 26.02.2026 | 17,97 | 18,52 | 17,97 | 18,49 | 2,69% | - |
| 25.02.2026 | 18,19 | 18,26 | 17,85 | 18,00 | -0,91% | - |
| 24.02.2026 | 18,92 | 18,95 | 18,11 | 18,17 | -3,94% | - |
| 23.02.2026 | 19,22 | 19,22 | 18,84 | 18,91 | -1,51% | - |
| 20.02.2026 | 19,63 | 19,63 | 18,95 | 19,20 | -1,54% | 5,00 |
| 19.02.2026 | 19,25 | 19,62 | 19,22 | 19,50 | 1,48% | - |
| 18.02.2026 | 18,94 | 19,31 | 18,87 | 19,22 | 1,91% | - |
| 17.02.2026 | 18,75 | 18,90 | 18,63 | 18,86 | 0,53% | - |
| 16.02.2026 | 19,55 | 19,64 | 18,72 | 18,76 | -4,21% | - |
| 13.02.2026 | 18,87 | 19,61 | 18,84 | 19,58 | 3,38% | - |
| 12.02.2026 | 16,85 | 19,17 | 16,83 | 18,94 | 12,47% | 30,00 |
| 11.02.2026 | 17,60 | 17,65 | 16,66 | 16,84 | -4,59% | 30,00 |
| 10.02.2026 | 17,47 | 17,71 | 17,44 | 17,65 | 1,06% | - |
| 09.02.2026 | 17,63 | 17,77 | 17,33 | 17,47 | 0,72% | - |
| 06.02.2026 | 17,48 | 17,50 | 17,03 | 17,34 | -0,72% | - |
| 05.02.2026 | 17,67 | 17,74 | 17,34 | 17,47 | -0,40% | - |
| 04.02.2026 | 17,59 | 17,91 | 17,13 | 17,54 | 0,17% | 170,00 |
| 03.02.2026 | 18,89 | 18,94 | 17,47 | 17,51 | -7,11% | 1.000,00 |
| 02.02.2026 | 18,22 | 18,87 | 18,10 | 18,85 | 3,89% | - |
| 30.01.2026 | 18,20 | 18,20 | 18,10 | 18,14 | 0,50% | - |
| 29.01.2026 | 18,77 | 18,89 | 18,04 | 18,05 | -4,09% | - |
| 28.01.2026 | 18,93 | 19,10 | 18,67 | 18,82 | -0,61% | - |
| 27.01.2026 | 19,12 | 19,20 | 18,87 | 18,94 | -1,12% | - |
| 26.01.2026 | 19,01 | 19,16 | 18,92 | 19,15 | 0,58% | - |
| 23.01.2026 | 19,20 | 19,36 | 18,91 | 19,04 | -0,76% | - |
| 22.01.2026 | 19,41 | 19,48 | 19,02 | 19,19 | -1,29% | - |
| 21.01.2026 | 18,70 | 19,48 | 18,70 | 19,44 | 3,60% | - |
| 20.01.2026 | 18,90 | 19,28 | 18,74 | 18,76 | -0,85% | - |
| 19.01.2026 | 18,47 | 19,11 | 18,20 | 18,92 | 2,27% | - |
| 16.01.2026 | 18,84 | 18,93 | 18,31 | 18,50 | -1,88% | - |
| 15.01.2026 | 18,98 | 19,08 | 18,73 | 18,86 | -0,42% | - |
| 14.01.2026 | 18,56 | 18,96 | 18,53 | 18,94 | 2,13% | - |
| 13.01.2026 | 18,66 | 18,67 | 18,36 | 18,54 | -0,54% | 8,00 |
| 12.01.2026 | 19,16 | 19,16 | 18,27 | 18,64 | -2,69% | 513,00 |
| 09.01.2026 | 18,62 | 19,21 | 18,48 | 19,16 | 3,18% | - |
| 08.01.2026 | 18,69 | 18,77 | 18,37 | 18,57 | -0,64% | - |
| 07.01.2026 | 18,30 | 18,87 | 18,28 | 18,69 | 2,19% | - |
| 06.01.2026 | 18,26 | 18,30 | 18,20 | 18,29 | 0,16% | - |
| 05.01.2026 | 18,17 | 18,27 | 18,02 | 18,26 | 0,44% | - |
| 02.01.2026 | 18,27 | 18,44 | 18,10 | 18,18 | -0,57% | - |
| 30.12.2025 | 18,17 | 18,30 | 18,14 | 18,28 | 0,61% | - |
| 29.12.2025 | 18,06 | 18,25 | 18,03 | 18,17 | 0,75% | - |
| 23.12.2025 | 18,15 | 18,16 | 17,92 | 18,04 | -0,55% | - |
| 22.12.2025 | 18,18 | 18,29 | 18,03 | 18,14 | -0,47% | - |
| 19.12.2025 | 18,11 | 18,41 | 18,08 | 18,22 | 0,50% | - |
| 18.12.2025 | 18,07 | 18,26 | 18,00 | 18,13 | 0,30% | - |
| 17.12.2025 | 18,05 | 18,15 | 17,81 | 18,08 | 0,25% | - |
| 16.12.2025 | 18,23 | 18,32 | 17,96 | 18,03 | -1,26% | - |
| 15.12.2025 | 18,32 | 18,53 | 18,23 | 18,26 | -0,03% | - |
| 12.12.2025 | 18,34 | 18,53 | 18,24 | 18,27 | -0,44% | 40,00 |
| 11.12.2025 | 18,03 | 18,40 | 17,91 | 18,35 | 1,94% | - |
| 10.12.2025 | 18,08 | 18,13 | 17,98 | 18,00 | -0,55% | - |
| 09.12.2025 | 18,25 | 18,30 | 17,97 | 18,10 | -0,79% | - |
| 08.12.2025 | 18,56 | 18,66 | 18,24 | 18,24 | -1,33% | - |
| 05.12.2025 | 18,67 | 18,70 | 18,45 | 18,49 | -0,86% | - |
| 04.12.2025 | 18,64 | 18,69 | 18,37 | 18,65 | 0,21% | - |
| 03.12.2025 | 18,34 | 18,62 | 18,34 | 18,61 | 1,42% | 300,00 |
| 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% | - |