TIETOEVRY OYJ
[WKN: 870798 | ISIN: FI0009000277]
Aktienkurse
19,610€
Echtzeit-Aktienkurs TIETOEVRY OYJ
Bid: Ask:

Aktienkurse zur TIETOEVRY OYJ Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 19,67 19,76 19,50 19,61 0,00% 278.037,00
27.03.2024 19,39 19,67 19,33 19,61 1,13% 175.115,00
26.03.2024 19,16 19,39 18,97 19,39 1,25% 200.723,00
25.03.2024 19,21 19,30 19,06 19,15 -0,67% 202.776,00
22.03.2024 19,34 19,49 19,28 19,28 -0,72% 254.219,00
21.03.2024 19,54 19,66 19,36 19,42 -0,61% 298.772,00
20.03.2024 19,78 19,78 19,48 19,54 -1,36% 220.638,00
19.03.2024 20,00 20,00 19,55 19,81 0,20% 266.181,00
18.03.2024 20,22 20,28 19,77 19,77 -2,23% 296.400,00
15.03.2024 20,74 20,82 20,22 20,22 -2,51% 541.238,00
14.03.2024 20,70 20,90 20,68 20,74 -2,90% 291.147,00
13.03.2024 21,60 21,68 21,36 21,36 -0,65% 233.794,00
12.03.2024 21,40 21,56 21,36 21,50 0,47% 140.816,00
11.03.2024 21,32 21,44 21,22 21,40 0,47% 180.120,00
08.03.2024 21,40 21,46 21,28 21,30 -0,37% 116.215,00
07.03.2024 21,34 21,54 21,10 21,38 0,19% 204.209,00
06.03.2024 21,12 21,38 21,08 21,34 1,23% 135.244,00
05.03.2024 21,68 21,68 21,08 21,08 -2,95% 188.502,00
04.03.2024 21,78 21,80 21,60 21,72 -0,28% 125.234,00
01.03.2024 21,56 21,82 21,52 21,78 1,02% 158.257,00
29.02.2024 21,60 21,70 21,50 21,56 0,09% 179.240,00
28.02.2024 21,80 21,86 21,44 21,54 -1,10% 183.359,00
27.02.2024 21,60 21,78 21,46 21,78 1,11% 243.161,00
26.02.2024 21,98 22,02 21,50 21,54 -2,27% 237.183,00
23.02.2024 22,14 22,24 22,00 22,04 -0,36% 196.348,00
22.02.2024 21,92 22,16 21,92 22,12 1,47% 221.161,00
21.02.2024 21,80 21,92 21,58 21,80 -0,46% 243.272,00
20.02.2024 21,96 22,04 21,68 21,90 -0,73% 241.506,00
19.02.2024 21,96 22,06 21,88 22,06 0,09% 175.209,00
16.02.2024 22,22 22,30 21,74 22,04 -0,27% 385.432,00
15.02.2024 21,74 22,26 21,18 22,10 4,44% 543.057,00
14.02.2024 21,22 21,26 21,02 21,16 -0,28% 212.326,00
13.02.2024 21,60 21,62 21,18 21,22 -1,94% 196.985,00
12.02.2024 21,56 21,68 21,48 21,64 0,46% 151.154,00
09.02.2024 21,86 21,88 21,48 21,54 -1,46% 129.050,00
08.02.2024 21,76 21,92 21,70 21,86 0,18% 132.376,00
07.02.2024 21,82 21,88 21,60 21,82 -0,18% 171.839,00
06.02.2024 21,64 21,88 21,54 21,86 1,30% 165.569,00
05.02.2024 21,72 21,78 21,56 21,58 -0,64% 234.908,00
02.02.2024 22,00 22,32 21,70 21,72 -0,55% 167.917,00
01.02.2024 21,90 22,22 21,70 21,84 1,39% 270.612,00
31.01.2024 21,68 21,76 21,42 21,54 -0,55% 176.966,00
30.01.2024 22,04 22,14 21,66 21,66 -1,28% 221.944,00
29.01.2024 21,60 21,94 21,48 21,94 1,20% 293.595,00
26.01.2024 21,34 21,74 21,34 21,68 1,40% 255.033,00
25.01.2024 21,38 21,38 21,16 21,38 -0,09% 227.342,00
24.01.2024 21,26 21,46 21,12 21,40 1,13% 216.280,00
23.01.2024 20,98 21,24 20,82 21,16 1,34% 294.784,00
22.01.2024 20,56 21,08 20,46 20,88 -1,60% 887.742,00
19.01.2024 21,66 21,82 21,22 21,22 -2,39% 262.519,00
18.01.2024 21,22 21,78 21,22 21,74 2,55% 179.913,00
17.01.2024 21,18 21,56 21,14 21,20 -3,02% 185.911,00
16.01.2024 21,88 22,04 21,78 21,86 -0,82% 232.113,00
15.01.2024 22,24 22,34 21,94 22,04 2,23% 245.783,00
12.01.2024 21,20 21,62 21,20 21,56 1,99% 277.247,00
11.01.2024 21,32 21,42 21,14 21,14 -0,56% 137.296,00
10.01.2024 21,26 21,30 21,16 21,26 0,09% 177.053,00
09.01.2024 21,56 21,58 21,16 21,24 -1,21% 282.963,00
08.01.2024 21,36 21,50 21,04 21,50 0,56% 185.300,00
05.01.2024 21,14 21,40 21,08 21,38 0,09% 235.768,00
04.01.2024 21,00 21,36 21,00 21,36 1,91% 211.682,00
03.01.2024 21,44 21,56 20,90 20,96 -2,24% 295.965,00
02.01.2024 21,60 21,94 21,44 21,44 -0,46% 295.109,00
29.12.2023 21,54 21,66 21,50 21,54 0,00% 213.760,00
28.12.2023 21,64 21,70 21,44 21,54 -0,28% 197.926,00
27.12.2023 21,52 21,80 21,50 21,60 0,65% 215.917,00
22.12.2023 21,38 21,52 21,36 21,46 0,47% 166.176,00
21.12.2023 21,28 21,42 21,20 21,36 -0,09% 148.769,00
20.12.2023 21,40 21,46 21,12 21,38 -0,09% 272.120,00
19.12.2023 21,12 21,54 21,12 21,40 1,33% 309.284,00
18.12.2023 20,96 21,12 20,82 21,12 0,67% 277.265,00
15.12.2023 20,94 21,20 20,88 20,98 0,87% 875.025,00
14.12.2023 20,44 20,90 20,40 20,80 2,97% 621.079,00
13.12.2023 20,34 20,42 20,16 20,20 -0,69% 207.850,00
12.12.2023 20,36 20,44 20,00 20,34 -0,39% 357.818,00
11.12.2023 20,48 20,54 20,28 20,42 -0,29% 222.605,00
08.12.2023 20,10 20,48 20,10 20,48 1,99% 324.869,00
07.12.2023 19,99 20,14 19,75 20,08 0,96% 343.544,00
05.12.2023 19,98 20,00 19,73 19,89 -0,45% 495.461,00
04.12.2023 20,40 20,46 19,95 19,98 -1,09% 333.719,00
01.12.2023 20,18 20,24 20,10 20,20 0,30% 212.005,00
30.11.2023 20,58 20,58 20,10 20,14 -2,14% 381.155,00
29.11.2023 20,40 20,58 20,40 20,58 0,88% 239.819,00
28.11.2023 20,64 20,68 20,38 20,40 -1,16% 188.142,00
27.11.2023 20,82 20,94 20,60 20,64 -0,86% 137.173,00
24.11.2023 20,70 20,84 20,66 20,82 0,19% 122.915,00
23.11.2023 20,74 20,78 20,56 20,78 0,48% 130.549,00
22.11.2023 20,74 20,86 20,60 20,68 -0,10% 220.081,00
21.11.2023 21,04 21,16 20,70 20,70 -1,24% 171.228,00
20.11.2023 21,02 21,16 20,96 20,96 0,29% 184.608,00
17.11.2023 20,64 21,12 20,64 20,90 1,26% 276.855,00
16.11.2023 20,84 21,00 20,64 20,64 -0,67% 177.862,00
15.11.2023 20,72 20,90 20,64 20,78 0,58% 196.882,00
14.11.2023 20,02 20,72 20,02 20,66 3,20% 231.786,00
13.11.2023 20,06 20,20 19,99 20,02 -0,20% 202.186,00
10.11.2023 20,30 20,34 19,95 20,06 -1,47% 169.221,00
09.11.2023 20,32 20,60 20,22 20,36 -0,10% 328.405,00
08.11.2023 20,30 20,40 20,18 20,38 0,20% 142.230,00
07.11.2023 20,16 20,36 20,12 20,34 0,69% 198.457,00
06.11.2023 20,32 20,50 20,14 20,20 -0,39% 256.353,00