16,570€
0,15%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,55 | 16,68 | 16,39 | 16,57 | 0,15% | - |
| 19.12.2024 | 16,56 | 16,69 | 16,48 | 16,55 | -0,06% | - |
| 18.12.2024 | 16,74 | 16,94 | 16,50 | 16,56 | -1,02% | - |
| 17.12.2024 | 16,92 | 16,92 | 16,73 | 16,73 | -1,12% | - |
| 16.12.2024 | 17,52 | 17,53 | 16,76 | 16,92 | -3,48% | - |
| 13.12.2024 | 17,43 | 17,54 | 17,33 | 17,53 | 0,55% | - |
| 12.12.2024 | 17,48 | 17,48 | 17,23 | 17,43 | -0,26% | - |
| 11.12.2024 | 17,59 | 17,62 | 17,40 | 17,48 | -0,63% | - |
| 10.12.2024 | 17,63 | 17,69 | 17,51 | 17,59 | -0,31% | - |
| 09.12.2024 | 17,53 | 17,78 | 17,48 | 17,64 | 0,68% | - |
| 06.12.2024 | 17,31 | 17,58 | 17,29 | 17,52 | 1,24% | - |
| 05.12.2024 | 17,09 | 17,35 | 17,05 | 17,31 | 1,32% | - |
| 04.12.2024 | 17,16 | 17,17 | 16,97 | 17,08 | -0,47% | - |
| 03.12.2024 | 17,14 | 17,17 | 16,98 | 17,16 | 0,15% | - |
| 02.12.2024 | 16,85 | 17,18 | 16,70 | 17,14 | 1,48% | - |
| 29.11.2024 | 16,97 | 17,02 | 16,86 | 16,89 | -0,47% | - |
| 28.11.2024 | 16,95 | 17,04 | 16,90 | 16,97 | 0,12% | - |
| 27.11.2024 | 16,81 | 16,95 | 16,72 | 16,95 | 0,83% | - |
| 26.11.2024 | 16,91 | 16,95 | 16,77 | 16,81 | -0,88% | - |
| 25.11.2024 | 16,81 | 17,01 | 16,79 | 16,96 | 0,98% | - |
| 22.11.2024 | 16,66 | 16,84 | 16,59 | 16,79 | 0,78% | - |
| 21.11.2024 | 16,62 | 16,68 | 16,42 | 16,66 | 0,24% | - |
| 20.11.2024 | 16,72 | 16,86 | 16,52 | 16,62 | -0,45% | - |
| 19.11.2024 | 16,92 | 17,08 | 16,62 | 16,70 | -1,33% | - |
| 18.11.2024 | 17,04 | 17,16 | 16,91 | 16,92 | -0,70% | - |
| 15.11.2024 | 17,04 | 17,22 | 16,93 | 17,04 | 0,00% | - |
| 14.11.2024 | 17,00 | 17,14 | 16,86 | 17,04 | 0,24% | - |
| 13.11.2024 | 17,15 | 17,15 | 16,88 | 17,00 | -0,79% | - |
| 12.11.2024 | 17,25 | 17,25 | 17,01 | 17,14 | -0,64% | - |
| 11.11.2024 | 17,45 | 17,54 | 17,22 | 17,25 | -1,03% | - |
| 08.11.2024 | 17,42 | 17,54 | 17,32 | 17,43 | -0,03% | - |
| 07.11.2024 | 17,03 | 17,48 | 17,00 | 17,43 | 2,26% | - |
| 06.11.2024 | 17,06 | 17,35 | 16,95 | 17,05 | -0,61% | 100,00 |
| 05.11.2024 | 17,14 | 17,28 | 17,09 | 17,15 | 0,00% | - |
| 04.11.2024 | 17,32 | 17,45 | 17,12 | 17,15 | -0,90% | - |
| 01.11.2024 | 17,15 | 17,43 | 17,10 | 17,31 | 0,87% | - |
| 31.10.2024 | 17,54 | 17,54 | 17,11 | 17,16 | -2,14% | - |
| 30.10.2024 | 17,98 | 18,02 | 17,53 | 17,53 | -2,42% | - |
| 29.10.2024 | 18,23 | 18,33 | 17,83 | 17,97 | -1,43% | - |
| 28.10.2024 | 17,82 | 18,25 | 17,73 | 18,23 | 2,47% | - |
| 25.10.2024 | 18,86 | 18,91 | 17,75 | 17,79 | -5,92% | - |
| 24.10.2024 | 17,77 | 19,11 | 17,77 | 18,91 | 6,33% | - |
| 23.10.2024 | 17,89 | 18,04 | 17,71 | 17,78 | -0,48% | - |
| 22.10.2024 | 17,86 | 17,97 | 17,72 | 17,87 | -0,08% | 30,00 |
| 21.10.2024 | 17,89 | 18,04 | 17,80 | 17,88 | -0,11% | - |
| 18.10.2024 | 17,59 | 18,06 | 17,54 | 17,90 | 1,70% | - |
| 17.10.2024 | 17,22 | 17,80 | 16,75 | 17,60 | 2,21% | 2.040,00 |
| 16.10.2024 | 17,08 | 17,40 | 17,02 | 17,22 | 0,76% | - |
| 15.10.2024 | 17,16 | 17,28 | 17,04 | 17,09 | -0,29% | 85,00 |
| 14.10.2024 | 17,13 | 17,18 | 16,99 | 17,14 | -0,06% | 200,00 |
| 11.10.2024 | 17,16 | 17,23 | 17,11 | 17,15 | -0,06% | - |
| 10.10.2024 | 17,31 | 17,32 | 17,09 | 17,16 | -0,87% | - |
| 09.10.2024 | 17,16 | 17,32 | 17,09 | 17,31 | 0,93% | - |
| 08.10.2024 | 17,07 | 17,22 | 16,93 | 17,15 | 0,29% | - |
| 07.10.2024 | 18,12 | 18,12 | 17,05 | 17,10 | -5,63% | 480,00 |
| 04.10.2024 | 17,75 | 18,13 | 17,74 | 18,12 | 2,23% | - |
| 03.10.2024 | 17,95 | 17,97 | 17,65 | 17,73 | -1,53% | - |
| 02.10.2024 | 18,36 | 18,38 | 17,85 | 18,00 | -1,93% | - |
| 01.10.2024 | 18,57 | 18,70 | 18,29 | 18,36 | -1,13% | - |
| 30.09.2024 | 18,73 | 18,75 | 18,42 | 18,57 | -0,64% | - |
| 27.09.2024 | 18,53 | 18,84 | 18,49 | 18,69 | 0,86% | - |
| 26.09.2024 | 18,03 | 18,56 | 18,03 | 18,53 | 2,72% | - |
| 25.09.2024 | 17,91 | 18,09 | 17,80 | 18,04 | 0,73% | - |
| 24.09.2024 | 17,85 | 18,04 | 17,77 | 17,91 | 0,39% | 2,00 |
| 23.09.2024 | 17,80 | 17,87 | 17,56 | 17,84 | 0,42% | - |
| 20.09.2024 | 18,94 | 18,98 | 17,74 | 17,76 | -8,48% | - |
| 19.09.2024 | 19,20 | 19,49 | 19,18 | 19,41 | 1,38% | - |
| 18.09.2024 | 19,02 | 19,31 | 18,94 | 19,14 | 0,63% | - |
| 17.09.2024 | 18,81 | 19,19 | 18,78 | 19,02 | 1,20% | - |
| 16.09.2024 | 18,70 | 18,81 | 18,56 | 18,80 | 0,62% | - |
| 13.09.2024 | 18,65 | 18,77 | 18,60 | 18,68 | 0,24% | - |
| 12.09.2024 | 18,67 | 18,79 | 18,49 | 18,64 | -0,27% | - |
| 11.09.2024 | 18,64 | 18,75 | 18,47 | 18,69 | 0,13% | - |
| 10.09.2024 | 18,55 | 18,82 | 18,49 | 18,66 | 0,48% | - |
| 09.09.2024 | 18,55 | 18,67 | 18,45 | 18,57 | 0,46% | - |
| 06.09.2024 | 18,74 | 18,76 | 18,48 | 18,49 | -1,39% | - |
| 05.09.2024 | 18,64 | 18,96 | 18,57 | 18,75 | 0,64% | - |
| 04.09.2024 | 18,61 | 18,72 | 18,45 | 18,63 | 0,03% | - |
| 03.09.2024 | 18,98 | 19,16 | 18,59 | 18,62 | -1,90% | - |
| 02.09.2024 | 19,02 | 19,06 | 18,81 | 18,98 | -0,24% | - |
| 30.08.2024 | 18,95 | 19,13 | 18,95 | 19,03 | 0,42% | - |
| 29.08.2024 | 18,84 | 19,06 | 18,83 | 18,95 | 0,53% | - |
| 28.08.2024 | 18,83 | 18,91 | 18,77 | 18,85 | 0,11% | - |
| 27.08.2024 | 18,85 | 18,90 | 18,74 | 18,83 | -0,08% | - |
| 26.08.2024 | 18,81 | 18,87 | 18,74 | 18,84 | 0,03% | - |
| 23.08.2024 | 18,60 | 18,89 | 18,60 | 18,84 | 1,29% | - |
| 22.08.2024 | 18,75 | 18,80 | 18,58 | 18,60 | -0,85% | - |
| 21.08.2024 | 18,64 | 18,78 | 18,57 | 18,76 | 0,64% | - |
| 20.08.2024 | 18,80 | 18,91 | 18,60 | 18,64 | -0,85% | - |
| 19.08.2024 | 18,47 | 18,81 | 18,44 | 18,80 | 1,73% | - |
| 16.08.2024 | 18,63 | 18,68 | 18,39 | 18,48 | -0,86% | 20,00 |
| 15.08.2024 | 18,25 | 18,64 | 18,25 | 18,64 | 2,08% | - |
| 14.08.2024 | 18,21 | 18,40 | 18,17 | 18,26 | 0,25% | - |
| 13.08.2024 | 18,01 | 18,23 | 17,99 | 18,21 | 1,05% | - |
| 12.08.2024 | 18,18 | 18,23 | 17,93 | 18,02 | -0,63% | - |
| 09.08.2024 | 18,03 | 18,24 | 17,92 | 18,14 | 0,55% | - |
| 08.08.2024 | 17,93 | 18,09 | 17,85 | 18,04 | 0,84% | - |
| 07.08.2024 | 17,73 | 18,19 | 17,73 | 17,89 | 0,93% | - |
| 06.08.2024 | 17,60 | 17,95 | 17,60 | 17,72 | 0,51% | - |
| 05.08.2024 | 17,91 | 17,94 | 17,32 | 17,63 | -2,25% | - |