17,455€
-7,55%
Echtzeit-Aktienkurs TIETOEVRY OYJ
Bid:
Ask:
Aktienkurse zur TIETOEVRY OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 18,53 | 18,53 | 17,50 | 17,50 | -7,31% | 4,00 |
| 24.04.2024 | 18,90 | 18,90 | 18,88 | 18,88 | 0,75% | 3,00 |
| 23.04.2024 | 18,74 | 18,74 | 18,74 | 18,74 | 1,19% | - |
| 22.04.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,71% | - |
| 19.04.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -1,55% | - |
| 18.04.2024 | 18,68 | 18,68 | 18,68 | 18,68 | -0,64% | - |
| 17.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,37% | - |
| 16.04.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -0,68% | - |
| 15.04.2024 | 19,23 | 19,23 | 19,00 | 19,00 | -1,81% | 4,00 |
| 12.04.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,31% | - |
| 11.04.2024 | 19,31 | 19,31 | 19,29 | 19,29 | -1,13% | 3,00 |
| 10.04.2024 | 19,51 | 19,51 | 19,51 | 19,51 | 0,41% | - |
| 09.04.2024 | 19,43 | 19,43 | 19,43 | 19,43 | 0,67% | - |
| 08.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,31% | - |
| 05.04.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -0,51% | - |
| 04.04.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,31% | - |
| 03.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,72% | - |
| 02.04.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -0,10% | - |
| 28.03.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 1,66% | - |
| 27.03.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 0,84% | - |
| 26.03.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -0,68% | - |
| 25.03.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -0,36% | - |
| 22.03.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -1,68% | - |
| 21.03.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -0,15% | - |
| 20.03.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -0,25% | - |
| 19.03.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -2,33% | - |
| 18.03.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -2,51% | 3,00 |
| 15.03.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,58% | - |
| 14.03.2024 | 20,58 | 20,80 | 20,58 | 20,80 | -3,08% | 3,00 |
| 13.03.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 0,37% | - |
| 12.03.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 0,09% | - |
| 11.03.2024 | 21,36 | 21,36 | 21,36 | 21,36 | 0,19% | 100,00 |
| 08.03.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 0,95% | - |
| 07.03.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,38% | - |
| 06.03.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,66% | - |
| 05.03.2024 | 21,54 | 21,54 | 21,18 | 21,18 | -2,40% | 3,00 |
| 04.03.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,74% | - |
| 01.03.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 0,28% | - |
| 29.02.2024 | 21,48 | 21,48 | 21,48 | 21,48 | -0,56% | - |
| 28.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,84% | - |
| 27.02.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -1,29% | - |
| 26.02.2024 | 21,92 | 21,92 | 21,70 | 21,70 | -1,36% | 3,00 |
| 23.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,73% | - |
| 22.02.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 0,46% | - |
| 21.02.2024 | 21,84 | 21,84 | 21,74 | 21,74 | -0,73% | 3,00 |
| 20.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,18% | - |
| 19.02.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -0,45% | - |
| 16.02.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 4,06% | - |
| 15.02.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 0,19% | - |
| 14.02.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -0,75% | - |
| 13.02.2024 | 21,48 | 21,48 | 21,30 | 21,30 | -1,02% | 3,00 |
| 12.02.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -0,37% | - |
| 09.02.2024 | 21,78 | 21,78 | 21,60 | 21,60 | -0,74% | 3,00 |
| 08.02.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 0,00% | - |
| 07.02.2024 | 21,78 | 21,78 | 21,76 | 21,76 | 0,55% | 3,00 |
| 06.02.2024 | 21,64 | 21,64 | 21,64 | 21,64 | -0,09% | - |
| 05.02.2024 | 21,66 | 21,66 | 21,66 | 21,66 | -2,78% | - |
| 02.02.2024 | 21,88 | 22,28 | 21,88 | 22,28 | 4,50% | 50,00 |
| 01.02.2024 | 21,32 | 21,32 | 21,32 | 21,32 | -1,11% | - |
| 31.01.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -1,28% | - |
| 30.01.2024 | 21,84 | 21,84 | 21,84 | 21,84 | 1,58% | - |
| 29.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -1,19% | - |
| 26.01.2024 | 21,28 | 21,76 | 21,28 | 21,76 | 2,35% | 15,00 |
| 25.01.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 0,38% | - |
| 24.01.2024 | 21,18 | 21,18 | 21,18 | 21,18 | 1,83% | - |
| 23.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 22.01.2024 | 21,26 | 21,28 | 21,00 | 21,00 | -3,40% | 404,00 |
| 19.01.2024 | 21,82 | 21,82 | 21,74 | 21,74 | 1,68% | 4,00 |
| 18.01.2024 | 21,16 | 21,38 | 21,16 | 21,38 | 0,38% | 4,00 |
| 17.01.2024 | 21,58 | 21,58 | 21,30 | 21,30 | -2,74% | 4,00 |
| 16.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 15.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 3,30% | - |
| 12.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,56% | - |
| 11.01.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 1,14% | - |
| 10.01.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -1,50% | - |
| 09.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,85% | - |
| 08.01.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 0,47% | - |
| 05.01.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,57% | - |
| 04.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,59% | - |
| 03.01.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -1,48% | - |
| 02.01.2024 | 21,66 | 21,66 | 21,66 | 21,66 | 1,03% | - |
| 29.12.2023 | 21,44 | 21,44 | 21,44 | 21,44 | -0,56% | - |
| 28.12.2023 | 21,56 | 21,56 | 21,56 | 21,56 | 0,65% | - |
| 27.12.2023 | 21,42 | 21,42 | 21,42 | 21,42 | 1,23% | - |
| 22.12.2023 | 21,16 | 21,16 | 21,16 | 21,16 | -0,38% | - |
| 21.12.2023 | 21,16 | 21,24 | 21,16 | 21,24 | -0,47% | 5,00 |
| 20.12.2023 | 21,34 | 21,34 | 21,34 | 21,34 | 1,52% | - |
| 19.12.2023 | 21,02 | 21,02 | 21,02 | 21,02 | 1,06% | - |
| 18.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,58% | - |
| 15.12.2023 | 20,68 | 20,68 | 20,68 | 20,68 | -0,29% | - |
| 14.12.2023 | 20,28 | 20,74 | 20,28 | 20,74 | 2,67% | 40,00 |
| 13.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,59% | - |
| 12.12.2023 | 20,32 | 20,32 | 20,32 | 20,32 | 0,00% | - |
| 11.12.2023 | 20,32 | 20,32 | 20,32 | 20,32 | 1,75% | - |
| 08.12.2023 | 19,97 | 19,97 | 19,97 | 19,97 | 0,40% | - |
| 07.12.2023 | 19,89 | 19,89 | 19,89 | 19,89 | -0,55% | - |
| 06.12.2023 | 19,83 | 20,00 | 19,83 | 20,00 | 0,55% | 400,00 |
| 05.12.2023 | 19,89 | 19,89 | 19,89 | 19,89 | -2,98% | 10,00 |
| 04.12.2023 | 20,50 | 20,50 | 20,50 | 20,50 | 1,89% | - |
| 01.12.2023 | 20,12 | 20,12 | 20,12 | 20,12 | -1,47% | - |