17,810€
2,36%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,65 | 18,09 | 17,64 | 17,81 | 2,36% | 162,00 |
| 25.04.2024 | 18,26 | 18,26 | 17,39 | 17,40 | -7,45% | 1.164,00 |
| 24.04.2024 | 19,06 | 19,06 | 18,74 | 18,80 | -1,36% | - |
| 23.04.2024 | 18,84 | 19,06 | 18,84 | 19,06 | 1,06% | 451,00 |
| 22.04.2024 | 18,60 | 18,92 | 18,59 | 18,86 | 2,06% | - |
| 19.04.2024 | 18,50 | 18,50 | 18,48 | 18,48 | -0,75% | 225,00 |
| 18.04.2024 | 18,68 | 18,75 | 18,50 | 18,62 | -0,53% | 646,00 |
| 17.04.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -1,68% | 145,00 |
| 16.04.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -1,45% | 5,00 |
| 15.04.2024 | 19,32 | 19,32 | 19,32 | 19,32 | -0,72% | 1,00 |
| 12.04.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,05% | 61,00 |
| 11.04.2024 | 19,38 | 19,47 | 19,22 | 19,45 | 0,21% | - |
| 10.04.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -0,77% | 200,00 |
| 09.04.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,36% | 100,00 |
| 08.04.2024 | 19,35 | 19,49 | 19,35 | 19,49 | 0,31% | 102,00 |
| 05.04.2024 | 19,45 | 19,45 | 19,43 | 19,43 | -0,36% | 140,00 |
| 04.04.2024 | 19,68 | 19,68 | 19,50 | 19,50 | -0,86% | 501,00 |
| 03.04.2024 | 19,55 | 19,67 | 19,55 | 19,67 | 1,39% | 982,00 |
| 02.04.2024 | 19,67 | 19,70 | 19,40 | 19,40 | -1,17% | 1.266,00 |
| 28.03.2024 | 19,50 | 19,63 | 19,50 | 19,63 | -0,30% | 53,00 |
| 27.03.2024 | 19,37 | 19,69 | 19,34 | 19,69 | 1,81% | - |
| 26.03.2024 | 19,24 | 19,34 | 19,24 | 19,34 | 0,73% | 721,00 |
| 25.03.2024 | 19,24 | 19,24 | 19,20 | 19,20 | -0,47% | 381,00 |
| 22.03.2024 | 19,31 | 19,31 | 19,29 | 19,29 | -0,52% | 132,00 |
| 21.03.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -1,82% | 100,00 |
| 20.03.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,36% | 126,00 |
| 19.03.2024 | 19,68 | 19,68 | 19,68 | 19,68 | -2,96% | 1.000,00 |
| 18.03.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -0,20% | 100,00 |
| 15.03.2024 | 20,74 | 20,74 | 20,32 | 20,32 | -1,93% | 178,00 |
| 14.03.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -3,45% | 1,00 |
| 13.03.2024 | 21,66 | 21,66 | 21,46 | 21,46 | 0,19% | 181,00 |
| 12.03.2024 | 21,58 | 21,58 | 21,42 | 21,42 | -0,09% | 32,00 |
| 11.03.2024 | 21,20 | 21,44 | 21,14 | 21,44 | 0,19% | - |
| 08.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,85% | 93,00 |
| 07.03.2024 | 21,28 | 21,28 | 21,22 | 21,22 | -0,28% | 3,00 |
| 06.03.2024 | 21,24 | 21,28 | 21,24 | 21,28 | 1,14% | 156,00 |
| 05.03.2024 | 21,63 | 21,67 | 20,97 | 21,04 | -3,13% | - |
| 04.03.2024 | 21,81 | 21,83 | 21,62 | 21,72 | 0,37% | - |
| 01.03.2024 | 21,64 | 21,64 | 21,64 | 21,64 | 0,14% | 2,00 |
| 29.02.2024 | 21,55 | 21,71 | 21,47 | 21,61 | 0,42% | - |
| 28.02.2024 | 21,75 | 21,84 | 21,45 | 21,52 | -1,47% | - |
| 27.02.2024 | 21,52 | 21,84 | 21,52 | 21,84 | 1,02% | 17,00 |
| 26.02.2024 | 21,62 | 21,62 | 21,62 | 21,62 | -2,88% | 116,00 |
| 23.02.2024 | 22,26 | 22,26 | 22,26 | 22,26 | 0,45% | 2,00 |
| 22.02.2024 | 22,01 | 22,20 | 21,91 | 22,16 | 1,28% | - |
| 21.02.2024 | 21,93 | 21,95 | 21,57 | 21,88 | -0,73% | - |
| 20.02.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 0,64% | 45,00 |
| 19.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,18% | 1,00 |
| 16.02.2024 | 22,28 | 22,28 | 21,86 | 21,86 | -1,44% | 400,00 |
| 15.02.2024 | 20,98 | 22,18 | 20,98 | 22,18 | 4,52% | 481,00 |
| 14.02.2024 | 21,19 | 21,29 | 21,03 | 21,22 | 0,38% | - |
| 13.02.2024 | 21,58 | 21,62 | 21,06 | 21,14 | -2,08% | - |
| 12.02.2024 | 21,60 | 21,69 | 21,48 | 21,59 | -0,09% | - |
| 09.02.2024 | 21,84 | 21,90 | 21,47 | 21,61 | -0,78% | - |
| 08.02.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 0,55% | 100,00 |
| 07.02.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -1,05% | 3,00 |
| 06.02.2024 | 21,66 | 21,89 | 21,55 | 21,89 | 0,97% | - |
| 05.02.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -0,64% | 1,00 |
| 02.02.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -1,89% | 300,00 |
| 01.02.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 3,63% | 2,00 |
| 31.01.2024 | 21,62 | 21,76 | 21,43 | 21,46 | -1,65% | - |
| 30.01.2024 | 22,08 | 22,08 | 21,82 | 21,82 | -0,95% | 48,00 |
| 29.01.2024 | 21,65 | 22,04 | 21,47 | 22,03 | 1,61% | - |
| 26.01.2024 | 21,38 | 21,73 | 21,38 | 21,68 | 1,03% | - |
| 25.01.2024 | 21,39 | 21,46 | 21,14 | 21,46 | 0,37% | - |
| 24.01.2024 | 21,33 | 21,47 | 21,13 | 21,38 | 2,30% | - |
| 23.01.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,77% | 1,00 |
| 22.01.2024 | 21,30 | 21,36 | 20,50 | 20,74 | -4,42% | 2.348,00 |
| 19.01.2024 | 21,74 | 21,74 | 21,70 | 21,70 | -0,37% | 46,00 |
| 18.01.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 2,74% | 186,00 |
| 17.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | 386,00 |
| 16.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,54% | 80,00 |
| 15.01.2024 | 22,00 | 22,38 | 22,00 | 22,12 | 2,55% | 820,00 |
| 12.01.2024 | 21,30 | 21,63 | 21,24 | 21,57 | 0,79% | - |
| 11.01.2024 | 21,36 | 21,40 | 21,36 | 21,40 | 0,66% | 61,00 |
| 10.01.2024 | 21,26 | 21,26 | 21,26 | 21,26 | -0,84% | 250,00 |
| 09.01.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 0,47% | 28,00 |
| 08.01.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -0,05% | 2,00 |
| 05.01.2024 | 21,22 | 21,41 | 21,07 | 21,35 | 0,33% | - |
| 04.01.2024 | 20,98 | 21,36 | 20,98 | 21,28 | 1,33% | - |
| 03.01.2024 | 21,22 | 21,22 | 21,00 | 21,00 | -3,93% | 170,00 |
| 02.01.2024 | 21,88 | 21,88 | 21,86 | 21,86 | 1,20% | 755,00 |
| 29.12.2023 | 21,64 | 21,64 | 21,60 | 21,60 | 0,28% | 839,00 |
| 28.12.2023 | 21,72 | 21,72 | 21,54 | 21,54 | -0,37% | 121,00 |
| 27.12.2023 | 21,51 | 21,79 | 21,45 | 21,62 | 0,84% | - |
| 22.12.2023 | 21,36 | 21,44 | 21,36 | 21,44 | 0,85% | 434,00 |
| 21.12.2023 | 21,34 | 21,34 | 21,26 | 21,26 | 0,38% | 281,00 |
| 20.12.2023 | 21,43 | 21,45 | 21,13 | 21,18 | -1,17% | - |
| 19.12.2023 | 21,16 | 21,53 | 21,14 | 21,43 | 2,05% | - |
| 18.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 11,00 |
| 15.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 2,42% | 1,00 |
| 14.12.2023 | 20,70 | 20,70 | 20,70 | 20,70 | 1,87% | 2,00 |
| 13.12.2023 | 20,38 | 20,38 | 20,32 | 20,32 | -0,25% | 757,00 |
| 12.12.2023 | 20,44 | 20,46 | 20,01 | 20,37 | -0,24% | - |
| 11.12.2023 | 20,42 | 20,42 | 20,42 | 20,42 | 0,00% | 50,00 |
| 08.12.2023 | 20,42 | 20,42 | 20,42 | 20,42 | 3,03% | 50,00 |
| 07.12.2023 | 19,80 | 19,87 | 19,80 | 19,82 | -2,84% | 273,00 |
| 06.12.2023 | 20,00 | 20,40 | 19,98 | 20,40 | 2,00% | 1.190,00 |
| 05.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -1,38% | 50,00 |
| 04.12.2023 | 20,40 | 20,46 | 20,28 | 20,28 | 0,00% | 538,00 |