18,785€
0,56%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,70 | 18,80 | 18,56 | 18,79 | 0,56% | - |
| 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% | - |
| 02.08.2024 | 18,40 | 18,44 | 17,94 | 18,04 | -2,38% | - |
| 01.08.2024 | 18,76 | 18,83 | 18,42 | 18,48 | -1,47% | - |
| 31.07.2024 | 18,79 | 19,03 | 18,74 | 18,75 | -0,11% | - |
| 30.07.2024 | 18,68 | 18,84 | 18,63 | 18,77 | 0,51% | - |
| 29.07.2024 | 18,79 | 18,91 | 18,58 | 18,68 | -0,51% | - |
| 26.07.2024 | 18,62 | 18,83 | 18,44 | 18,77 | 0,83% | - |
| 25.07.2024 | 18,52 | 18,69 | 18,34 | 18,62 | 0,35% | - |
| 24.07.2024 | 18,79 | 18,82 | 18,40 | 18,55 | -1,28% | - |
| 23.07.2024 | 18,83 | 19,48 | 18,68 | 18,79 | -0,21% | 130,00 |
| 22.07.2024 | 18,39 | 18,86 | 18,39 | 18,83 | 2,42% | - |
| 19.07.2024 | 18,70 | 18,76 | 18,38 | 18,39 | -1,74% | - |
| 18.07.2024 | 18,57 | 18,80 | 18,48 | 18,71 | 0,78% | - |
| 17.07.2024 | 18,56 | 18,66 | 18,39 | 18,57 | 0,03% | - |
| 16.07.2024 | 18,45 | 18,57 | 18,31 | 18,56 | 0,60% | - |
| 15.07.2024 | 18,48 | 18,63 | 18,39 | 18,45 | -0,19% | - |
| 12.07.2024 | 18,59 | 18,64 | 18,41 | 18,49 | -0,43% | 30,00 |
| 11.07.2024 | 18,17 | 18,59 | 18,12 | 18,57 | 2,17% | - |
| 10.07.2024 | 17,94 | 18,18 | 17,93 | 18,17 | 1,28% | - |
| 09.07.2024 | 18,29 | 18,32 | 17,89 | 17,94 | -1,89% | - |
| 08.07.2024 | 18,48 | 18,52 | 18,26 | 18,29 | -1,03% | - |
| 05.07.2024 | 18,54 | 18,74 | 18,40 | 18,48 | -0,38% | - |
| 04.07.2024 | 18,50 | 18,59 | 18,46 | 18,55 | 0,22% | - |
| 03.07.2024 | 18,31 | 18,55 | 18,26 | 18,51 | 1,12% | - |
| 02.07.2024 | 18,40 | 18,42 | 18,11 | 18,30 | -0,46% | - |
| 01.07.2024 | 18,12 | 18,53 | 18,12 | 18,39 | 1,83% | - |
| 28.06.2024 | 18,30 | 18,44 | 17,96 | 18,06 | -1,37% | - |
| 27.06.2024 | 17,95 | 18,31 | 17,87 | 18,31 | 2,06% | - |
| 26.06.2024 | 18,25 | 18,42 | 17,78 | 17,94 | -1,56% | - |
| 25.06.2024 | 18,21 | 18,32 | 18,13 | 18,22 | 0,03% | - |
| 24.06.2024 | 18,06 | 18,26 | 17,83 | 18,22 | 0,80% | - |
| 21.06.2024 | 18,12 | 18,14 | 17,94 | 18,07 | -0,28% | - |
| 20.06.2024 | 17,79 | 18,14 | 17,79 | 18,12 | 1,88% | - |
| 19.06.2024 | 17,96 | 18,18 | 17,76 | 17,79 | -0,97% | - |
| 18.06.2024 | 17,87 | 17,98 | 17,73 | 17,96 | 0,53% | - |
| 17.06.2024 | 17,79 | 17,99 | 17,77 | 17,87 | 0,59% | - |
| 14.06.2024 | 18,22 | 18,25 | 17,74 | 17,76 | -2,44% | - |
| 13.06.2024 | 18,58 | 18,58 | 18,17 | 18,21 | -2,04% | - |
| 12.06.2024 | 18,21 | 18,65 | 18,18 | 18,59 | 2,06% | - |
| 11.06.2024 | 18,60 | 18,63 | 18,17 | 18,21 | -2,07% | - |
| 10.06.2024 | 18,64 | 18,71 | 18,32 | 18,60 | -0,35% | - |
| 07.06.2024 | 18,86 | 18,90 | 18,53 | 18,66 | -1,06% | - |
| 06.06.2024 | 18,72 | 19,02 | 18,68 | 18,86 | 0,72% | - |
| 05.06.2024 | 18,58 | 18,73 | 18,55 | 18,73 | 0,81% | - |
| 04.06.2024 | 18,72 | 18,85 | 18,49 | 18,58 | -0,80% | 50,00 |
| 03.06.2024 | 18,68 | 18,96 | 18,65 | 18,73 | 0,40% | - |
| 31.05.2024 | 18,59 | 18,67 | 18,36 | 18,65 | 0,38% | - |
| 30.05.2024 | 18,51 | 18,68 | 18,39 | 18,58 | 0,54% | - |
| 29.05.2024 | 19,11 | 19,11 | 18,48 | 18,48 | -3,27% | - |
| 28.05.2024 | 19,22 | 19,37 | 19,06 | 19,11 | -0,60% | - |
| 27.05.2024 | 19,20 | 19,28 | 19,01 | 19,22 | 0,13% | - |
| 24.05.2024 | 19,35 | 19,47 | 19,18 | 19,20 | -0,78% | - |
| 23.05.2024 | 19,56 | 19,63 | 19,33 | 19,35 | -0,87% | - |
| 22.05.2024 | 19,51 | 19,56 | 19,33 | 19,52 | 0,03% | - |
| 21.05.2024 | 19,62 | 19,71 | 19,50 | 19,51 | -0,56% | - |
| 20.05.2024 | 19,63 | 19,79 | 19,62 | 19,62 | -0,03% | - |
| 17.05.2024 | 19,47 | 19,66 | 19,45 | 19,63 | 0,77% | - |
| 16.05.2024 | 19,58 | 19,75 | 19,42 | 19,48 | -0,54% | - |
| 15.05.2024 | 18,94 | 19,94 | 18,93 | 19,58 | 3,38% | - |
| 14.05.2024 | 18,76 | 19,02 | 18,75 | 18,94 | 0,96% | - |
| 13.05.2024 | 18,66 | 18,80 | 18,62 | 18,76 | 0,56% | - |
| 10.05.2024 | 18,46 | 18,76 | 18,40 | 18,66 | 1,06% | - |
| 09.05.2024 | 18,38 | 18,47 | 18,30 | 18,46 | 0,46% | - |
| 08.05.2024 | 18,26 | 18,43 | 18,21 | 18,38 | 0,63% | - |
| 07.05.2024 | 18,19 | 18,30 | 18,09 | 18,26 | 0,38% | - |
| 06.05.2024 | 18,08 | 18,20 | 18,06 | 18,19 | 0,64% | - |
| 03.05.2024 | 17,98 | 18,35 | 17,98 | 18,08 | 0,44% | - |
| 02.05.2024 | 17,71 | 18,01 | 17,65 | 18,00 | 1,70% | - |
| 30.04.2024 | 17,98 | 18,04 | 17,67 | 17,70 | -1,59% | - |
| 29.04.2024 | 17,81 | 18,03 | 17,81 | 17,98 | 0,95% | - |