17,790€
2,54%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,70 | 18,09 | 17,64 | 17,77 | 2,42% | 731.084,00 |
| 25.04.2024 | 18,57 | 18,58 | 17,35 | 17,35 | -7,57% | 1.256.455,00 |
| 24.04.2024 | 18,92 | 18,97 | 18,76 | 18,77 | -0,27% | 346.796,00 |
| 23.04.2024 | 18,83 | 18,91 | 18,78 | 18,82 | 0,21% | 238.934,00 |
| 22.04.2024 | 18,58 | 18,82 | 18,57 | 18,78 | 1,40% | 291.956,00 |
| 19.04.2024 | 18,73 | 18,74 | 18,43 | 18,52 | -1,28% | 357.792,00 |
| 18.04.2024 | 18,73 | 18,79 | 18,45 | 18,76 | 0,48% | 396.727,00 |
| 17.04.2024 | 18,93 | 18,93 | 18,67 | 18,67 | -1,37% | 292.107,00 |
| 16.04.2024 | 19,15 | 19,15 | 18,81 | 18,93 | -0,99% | 434.834,00 |
| 15.04.2024 | 19,26 | 19,51 | 19,12 | 19,12 | -0,36% | 190.861,00 |
| 12.04.2024 | 19,45 | 19,53 | 19,19 | 19,19 | -0,72% | 223.610,00 |
| 11.04.2024 | 19,37 | 19,44 | 19,21 | 19,33 | -0,15% | 275.268,00 |
| 10.04.2024 | 19,59 | 19,69 | 19,31 | 19,36 | -0,72% | 204.872,00 |
| 09.04.2024 | 19,51 | 19,71 | 19,47 | 19,50 | -0,31% | 198.520,00 |
| 08.04.2024 | 19,38 | 19,64 | 19,28 | 19,56 | 1,19% | 180.546,00 |
| 05.04.2024 | 19,52 | 19,56 | 19,33 | 19,33 | -1,63% | 217.276,00 |
| 04.04.2024 | 19,54 | 19,72 | 19,54 | 19,65 | 0,26% | 232.578,00 |
| 03.04.2024 | 19,50 | 19,65 | 19,48 | 19,60 | 0,51% | 165.372,00 |
| 02.04.2024 | 19,64 | 19,72 | 19,37 | 19,50 | -0,56% | 287.473,00 |
| 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 |