18,800€
-0,24%
Echtzeit-Aktienkurs TIETOEVRY OYJ
Bid:
Ask:
Aktienkurse zur TIETOEVRY OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 18,91 | 18,99 | 18,74 | 18,95 | 0,53% | - |
| 23.04.2024 | 18,86 | 18,96 | 18,76 | 18,85 | -0,03% | 150,00 |
| 22.04.2024 | 18,60 | 18,92 | 18,56 | 18,85 | 2,03% | - |
| 19.04.2024 | 18,64 | 18,76 | 18,40 | 18,48 | -1,68% | - |
| 18.04.2024 | 18,74 | 18,86 | 18,40 | 18,79 | 0,32% | - |
| 17.04.2024 | 18,92 | 18,98 | 18,65 | 18,73 | -1,42% | - |
| 16.04.2024 | 19,07 | 19,08 | 18,78 | 19,00 | -0,55% | - |
| 15.04.2024 | 19,37 | 19,58 | 19,08 | 19,11 | -0,75% | - |
| 12.04.2024 | 19,37 | 19,55 | 19,19 | 19,25 | -1,03% | - |
| 11.04.2024 | 19,37 | 19,49 | 19,22 | 19,45 | 0,57% | - |
| 10.04.2024 | 19,49 | 19,74 | 19,29 | 19,34 | -0,49% | - |
| 09.04.2024 | 19,51 | 19,76 | 19,39 | 19,44 | -0,46% | - |
| 08.04.2024 | 19,35 | 19,64 | 19,28 | 19,53 | 0,41% | - |
| 05.04.2024 | 19,51 | 19,58 | 19,30 | 19,45 | -0,08% | 100,00 |
| 04.04.2024 | 19,58 | 19,77 | 19,44 | 19,46 | -0,64% | - |
| 03.04.2024 | 19,54 | 19,67 | 19,43 | 19,59 | -0,15% | - |
| 02.04.2024 | 19,55 | 19,76 | 19,36 | 19,62 | 0,03% | - |
| 28.03.2024 | 19,68 | 19,81 | 19,49 | 19,61 | -0,36% | - |
| 27.03.2024 | 19,37 | 19,72 | 19,32 | 19,68 | 1,73% | - |
| 26.03.2024 | 19,18 | 19,39 | 18,97 | 19,35 | 1,18% | - |
| 25.03.2024 | 19,39 | 19,39 | 19,06 | 19,12 | -1,39% | - |
| 22.03.2024 | 19,33 | 19,46 | 19,23 | 19,39 | 0,05% | - |
| 21.03.2024 | 19,66 | 19,71 | 19,32 | 19,38 | -1,65% | - |
| 20.03.2024 | 19,74 | 19,78 | 19,48 | 19,71 | -0,33% | - |
| 19.03.2024 | 19,82 | 20,03 | 19,53 | 19,77 | -0,38% | - |
| 18.03.2024 | 20,24 | 20,31 | 19,71 | 19,85 | -1,90% | - |
| 15.03.2024 | 20,85 | 20,89 | 20,15 | 20,23 | -2,97% | - |
| 14.03.2024 | 21,40 | 21,40 | 20,61 | 20,85 | -3,56% | - |
| 13.03.2024 | 21,52 | 21,71 | 21,30 | 21,62 | 0,42% | - |
| 12.03.2024 | 21,51 | 21,61 | 21,37 | 21,53 | 0,42% | - |
| 11.03.2024 | 21,31 | 21,47 | 21,21 | 21,44 | 0,56% | - |
| 08.03.2024 | 21,41 | 21,53 | 21,20 | 21,32 | -0,42% | - |
| 07.03.2024 | 21,35 | 21,57 | 21,06 | 21,41 | 0,09% | - |
| 06.03.2024 | 21,07 | 21,43 | 21,04 | 21,39 | 1,66% | - |
| 05.03.2024 | 21,65 | 21,67 | 20,98 | 21,04 | -3,18% | - |
| 04.03.2024 | 21,81 | 21,84 | 21,62 | 21,73 | -0,50% | - |
| 01.03.2024 | 21,64 | 21,85 | 21,52 | 21,84 | 1,06% | - |
| 29.02.2024 | 21,55 | 21,76 | 21,47 | 21,61 | 0,42% | - |
| 28.02.2024 | 21,75 | 21,87 | 21,45 | 21,52 | -0,65% | - |
| 27.02.2024 | 21,52 | 21,78 | 21,42 | 21,66 | 0,51% | - |
| 26.02.2024 | 22,01 | 22,03 | 21,46 | 21,55 | -2,22% | - |
| 23.02.2024 | 22,13 | 22,27 | 22,01 | 22,04 | -0,54% | - |
| 22.02.2024 | 21,89 | 22,20 | 21,87 | 22,16 | 1,28% | - |
| 21.02.2024 | 21,93 | 21,97 | 21,59 | 21,88 | -0,09% | - |
| 20.02.2024 | 21,93 | 22,09 | 21,67 | 21,90 | -0,68% | - |
| 19.02.2024 | 22,10 | 22,11 | 21,86 | 22,05 | 0,05% | - |
| 16.02.2024 | 22,09 | 22,33 | 21,94 | 22,04 | -0,09% | - |
| 15.02.2024 | 21,29 | 22,32 | 21,14 | 22,06 | 3,91% | - |
| 14.02.2024 | 21,30 | 21,34 | 20,98 | 21,23 | 0,43% | - |
| 13.02.2024 | 21,56 | 21,67 | 21,06 | 21,14 | -2,13% | - |
| 12.02.2024 | 21,61 | 21,73 | 21,48 | 21,60 | -0,05% | - |
| 09.02.2024 | 21,84 | 21,92 | 21,47 | 21,61 | -1,10% | - |
| 08.02.2024 | 21,76 | 21,96 | 21,70 | 21,85 | 0,41% | - |
| 07.02.2024 | 21,86 | 21,94 | 21,56 | 21,76 | -0,64% | - |
| 06.02.2024 | 21,67 | 21,93 | 21,50 | 21,90 | 1,11% | - |
| 05.02.2024 | 21,76 | 21,83 | 21,52 | 21,66 | -0,55% | - |
| 02.02.2024 | 22,09 | 22,37 | 21,69 | 21,78 | -0,91% | - |
| 01.02.2024 | 21,44 | 22,27 | 21,36 | 21,98 | 2,33% | - |
| 31.01.2024 | 21,64 | 21,82 | 21,40 | 21,48 | -0,88% | - |
| 30.01.2024 | 21,88 | 22,20 | 21,62 | 21,67 | -1,59% | - |
| 29.01.2024 | 21,54 | 22,04 | 21,46 | 22,02 | 1,57% | - |
| 26.01.2024 | 21,38 | 21,77 | 21,34 | 21,68 | 1,03% | - |
| 25.01.2024 | 21,38 | 21,46 | 21,11 | 21,46 | 0,42% | - |
| 24.01.2024 | 21,33 | 21,53 | 21,11 | 21,37 | 0,71% | - |
| 23.01.2024 | 20,92 | 21,29 | 20,80 | 21,22 | 1,77% | - |
| 22.01.2024 | 21,41 | 21,54 | 20,42 | 20,85 | -2,30% | 210,00 |
| 19.01.2024 | 21,84 | 21,94 | 21,20 | 21,34 | -2,29% | - |
| 18.01.2024 | 21,26 | 21,84 | 21,22 | 21,84 | 3,02% | - |
| 17.01.2024 | 21,62 | 21,64 | 21,12 | 21,20 | -2,84% | 180,00 |
| 16.01.2024 | 22,05 | 22,09 | 21,74 | 21,82 | -1,00% | - |
| 15.01.2024 | 21,68 | 22,29 | 21,60 | 22,04 | 2,08% | - |
| 12.01.2024 | 21,43 | 21,67 | 21,22 | 21,59 | 0,94% | - |
| 11.01.2024 | 21,52 | 21,56 | 21,12 | 21,39 | 0,38% | - |
| 10.01.2024 | 21,17 | 21,37 | 21,10 | 21,31 | 0,38% | - |
| 09.01.2024 | 21,46 | 21,59 | 21,15 | 21,23 | -1,71% | - |
| 08.01.2024 | 21,33 | 21,62 | 21,03 | 21,60 | 1,12% | - |
| 05.01.2024 | 21,22 | 21,45 | 21,07 | 21,36 | 0,47% | - |
| 04.01.2024 | 21,09 | 21,39 | 21,00 | 21,26 | 1,38% | - |
| 03.01.2024 | 21,39 | 21,61 | 20,86 | 20,97 | -1,96% | - |
| 02.01.2024 | 21,59 | 21,99 | 21,36 | 21,39 | -0,93% | - |
| 29.12.2023 | 21,52 | 21,67 | 21,51 | 21,59 | 0,23% | - |
| 28.12.2023 | 21,60 | 21,73 | 21,45 | 21,54 | -0,42% | - |
| 27.12.2023 | 21,60 | 21,83 | 21,46 | 21,63 | 0,75% | - |
| 22.12.2023 | 21,34 | 21,57 | 21,31 | 21,47 | 0,14% | - |
| 21.12.2023 | 21,23 | 21,45 | 21,19 | 21,44 | 1,23% | - |
| 20.12.2023 | 21,43 | 21,49 | 21,13 | 21,18 | -1,12% | - |
| 19.12.2023 | 21,16 | 21,57 | 21,05 | 21,42 | 1,90% | - |
| 18.12.2023 | 20,90 | 21,18 | 20,82 | 21,02 | 0,57% | - |
| 15.12.2023 | 20,88 | 21,23 | 20,71 | 20,90 | 0,53% | - |
| 14.12.2023 | 20,33 | 20,95 | 20,31 | 20,79 | 2,06% | - |
| 13.12.2023 | 20,30 | 20,47 | 20,15 | 20,37 | 0,00% | - |
| 12.12.2023 | 20,44 | 20,47 | 20,01 | 20,37 | -0,24% | - |
| 11.12.2023 | 20,47 | 20,58 | 20,26 | 20,42 | -0,39% | - |
| 08.12.2023 | 20,02 | 20,53 | 20,02 | 20,50 | 1,94% | - |
| 07.12.2023 | 19,81 | 20,18 | 19,75 | 20,11 | -0,69% | - |
| 06.12.2023 | 19,94 | 20,50 | 19,84 | 20,25 | 1,76% | - |
| 05.12.2023 | 19,94 | 20,02 | 19,73 | 19,90 | -0,65% | - |
| 04.12.2023 | 20,25 | 20,51 | 19,95 | 20,03 | -0,35% | - |
| 01.12.2023 | 20,25 | 20,30 | 20,10 | 20,10 | -0,40% | - |
| 30.11.2023 | 20,47 | 20,63 | 20,07 | 20,18 | -1,37% | - |