18,765€
0,70%
Echtzeit-Aktienkurs Tieto Oyj
Bid:
Ask:
Aktienkurse zur Tieto Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 18,64 | 18,79 | 18,55 | 18,77 | 0,70% | - |
| 17.04.2024 | 18,99 | 19,01 | 18,60 | 18,64 | -1,92% | - |
| 16.04.2024 | 19,01 | 19,06 | 18,82 | 19,00 | 0,00% | - |
| 15.04.2024 | 19,17 | 19,54 | 18,99 | 19,00 | -0,81% | - |
| 12.04.2024 | 19,44 | 19,53 | 19,12 | 19,16 | -1,44% | - |
| 11.04.2024 | 19,37 | 19,45 | 19,22 | 19,44 | 0,39% | 50,00 |
| 10.04.2024 | 19,59 | 19,71 | 19,30 | 19,36 | -1,10% | - |
| 09.04.2024 | 19,53 | 19,72 | 19,47 | 19,58 | 0,23% | - |
| 08.04.2024 | 19,36 | 19,63 | 19,28 | 19,53 | 0,88% | - |
| 05.04.2024 | 19,47 | 19,55 | 19,33 | 19,36 | -0,51% | - |
| 04.04.2024 | 19,59 | 19,72 | 19,44 | 19,46 | -0,59% | - |
| 03.04.2024 | 19,51 | 19,66 | 19,44 | 19,58 | 0,36% | - |
| 02.04.2024 | 19,65 | 19,73 | 19,37 | 19,51 | -0,71% | - |
| 28.03.2024 | 19,70 | 19,78 | 19,53 | 19,65 | -0,28% | - |
| 27.03.2024 | 19,37 | 19,71 | 19,34 | 19,70 | 1,76% | - |
| 26.03.2024 | 19,15 | 19,39 | 18,98 | 19,36 | 1,10% | - |
| 25.03.2024 | 19,30 | 19,31 | 19,07 | 19,15 | -0,80% | 180,00 |
| 22.03.2024 | 19,40 | 19,47 | 19,28 | 19,31 | -0,49% | - |
| 21.03.2024 | 19,70 | 19,78 | 19,37 | 19,40 | -1,52% | - |
| 20.03.2024 | 19,77 | 19,78 | 19,49 | 19,70 | -0,35% | 170,00 |
| 19.03.2024 | 19,76 | 19,89 | 19,55 | 19,77 | 0,08% | - |
| 18.03.2024 | 20,24 | 20,28 | 19,75 | 19,76 | -2,40% | - |
| 15.03.2024 | 20,74 | 20,89 | 20,16 | 20,24 | -2,41% | - |
| 14.03.2024 | 20,64 | 20,88 | 20,61 | 20,74 | -2,95% | - |
| 13.03.2024 | 21,54 | 21,67 | 21,35 | 21,37 | -0,79% | - |
| 12.03.2024 | 21,43 | 21,57 | 21,37 | 21,54 | 0,51% | - |
| 11.03.2024 | 21,24 | 21,43 | 21,16 | 21,43 | 0,89% | - |
| 08.03.2024 | 21,41 | 21,48 | 21,22 | 21,24 | -0,79% | - |
| 07.03.2024 | 21,29 | 21,52 | 21,09 | 21,41 | 0,56% | - |
| 06.03.2024 | 21,06 | 21,38 | 21,06 | 21,29 | 1,04% | - |
| 05.03.2024 | 21,71 | 21,71 | 21,00 | 21,07 | -2,90% | - |
| 04.03.2024 | 21,83 | 21,85 | 21,62 | 21,70 | -0,55% | - |
| 01.03.2024 | 21,64 | 21,83 | 21,52 | 21,82 | 0,93% | - |
| 29.02.2024 | 21,52 | 21,71 | 21,48 | 21,62 | 0,56% | - |
| 28.02.2024 | 21,74 | 21,84 | 21,45 | 21,50 | -1,19% | - |
| 27.02.2024 | 21,52 | 21,76 | 21,45 | 21,76 | 1,12% | - |
| 26.02.2024 | 22,03 | 22,03 | 21,50 | 21,52 | -2,32% | 5,00 |
| 23.02.2024 | 22,13 | 22,25 | 22,01 | 22,03 | -0,45% | - |
| 22.02.2024 | 21,84 | 22,19 | 21,84 | 22,13 | 1,24% | - |
| 21.02.2024 | 21,89 | 21,94 | 21,58 | 21,86 | -0,14% | - |
| 20.02.2024 | 22,00 | 22,04 | 21,67 | 21,89 | -0,68% | - |
| 19.02.2024 | 21,97 | 22,06 | 21,88 | 22,04 | 0,32% | - |
| 16.02.2024 | 22,14 | 22,31 | 21,74 | 21,97 | -0,81% | - |
| 15.02.2024 | 21,22 | 22,26 | 20,95 | 22,15 | 4,33% | 200,00 |
| 14.02.2024 | 21,16 | 21,28 | 21,03 | 21,23 | 0,43% | - |
| 13.02.2024 | 21,57 | 21,62 | 21,09 | 21,14 | -1,95% | - |
| 12.02.2024 | 21,60 | 21,69 | 21,48 | 21,56 | -0,19% | - |
| 09.02.2024 | 21,83 | 21,90 | 21,47 | 21,60 | -1,05% | - |
| 08.02.2024 | 21,86 | 21,91 | 21,71 | 21,83 | -0,14% | - |
| 07.02.2024 | 21,87 | 21,88 | 21,59 | 21,86 | -0,05% | - |
| 06.02.2024 | 21,67 | 21,89 | 21,55 | 21,87 | 0,97% | - |
| 05.02.2024 | 21,77 | 21,78 | 21,57 | 21,66 | -0,41% | - |
| 02.02.2024 | 21,95 | 22,32 | 21,69 | 21,75 | -1,09% | - |
| 01.02.2024 | 21,46 | 22,23 | 21,37 | 21,99 | 2,47% | - |
| 31.01.2024 | 21,66 | 21,76 | 21,43 | 21,46 | -0,83% | - |
| 30.01.2024 | 21,98 | 22,14 | 21,64 | 21,64 | -1,55% | - |
| 29.01.2024 | 21,62 | 22,01 | 21,47 | 21,98 | 1,57% | - |
| 26.01.2024 | 21,42 | 21,73 | 21,37 | 21,64 | 1,03% | - |
| 25.01.2024 | 21,35 | 21,44 | 21,14 | 21,42 | 0,28% | - |
| 24.01.2024 | 21,19 | 21,47 | 21,13 | 21,36 | 0,75% | - |
| 23.01.2024 | 20,85 | 21,25 | 20,83 | 21,20 | 1,73% | - |
| 22.01.2024 | 21,37 | 21,41 | 20,40 | 20,84 | -2,30% | 197,00 |
| 19.01.2024 | 21,94 | 22,04 | 21,21 | 21,33 | -2,87% | - |
| 18.01.2024 | 21,20 | 21,96 | 21,20 | 21,96 | 3,58% | - |
| 17.01.2024 | 21,73 | 21,73 | 21,13 | 21,20 | -2,80% | - |
| 16.01.2024 | 22,05 | 22,05 | 21,77 | 21,81 | -1,09% | - |
| 15.01.2024 | 21,62 | 22,35 | 21,62 | 22,05 | 2,18% | - |
| 12.01.2024 | 21,26 | 21,63 | 21,25 | 21,58 | 1,51% | - |
| 11.01.2024 | 21,30 | 21,44 | 21,14 | 21,26 | -0,19% | - |
| 10.01.2024 | 21,21 | 21,34 | 21,15 | 21,30 | 0,42% | - |
| 09.01.2024 | 21,57 | 21,57 | 21,15 | 21,21 | -1,62% | - |
| 08.01.2024 | 21,34 | 21,58 | 21,04 | 21,56 | 1,03% | - |
| 05.01.2024 | 21,22 | 21,41 | 21,07 | 21,34 | 0,47% | - |
| 04.01.2024 | 20,97 | 21,35 | 20,96 | 21,24 | 1,29% | - |
| 03.01.2024 | 21,40 | 21,55 | 20,91 | 20,97 | -2,01% | - |
| 02.01.2024 | 21,65 | 21,95 | 21,37 | 21,40 | -1,06% | - |
| 29.12.2023 | 21,53 | 21,63 | 21,51 | 21,63 | 0,46% | - |
| 28.12.2023 | 21,64 | 21,72 | 21,45 | 21,53 | -0,42% | - |
| 27.12.2023 | 21,48 | 21,79 | 21,46 | 21,62 | 0,89% | - |
| 22.12.2023 | 21,31 | 21,52 | 21,19 | 21,43 | 0,56% | - |
| 21.12.2023 | 21,16 | 21,41 | 21,16 | 21,31 | 0,71% | - |
| 20.12.2023 | 21,44 | 21,45 | 21,13 | 21,16 | -1,21% | - |
| 19.12.2023 | 21,14 | 21,53 | 21,12 | 21,42 | 1,42% | - |
| 18.12.2023 | 20,90 | 21,16 | 20,83 | 21,12 | 1,05% | - |
| 15.12.2023 | 20,80 | 21,19 | 20,78 | 20,90 | 0,67% | - |
| 14.12.2023 | 20,36 | 20,92 | 20,36 | 20,76 | 1,96% | - |
| 13.12.2023 | 20,38 | 20,43 | 20,16 | 20,36 | -0,10% | - |
| 12.12.2023 | 20,44 | 20,48 | 20,02 | 20,38 | -0,20% | - |
| 11.12.2023 | 20,49 | 20,54 | 20,30 | 20,42 | -0,34% | - |
| 08.12.2023 | 20,12 | 20,51 | 20,11 | 20,49 | 1,94% | - |
| 07.12.2023 | 20,19 | 20,24 | 19,76 | 20,10 | -0,42% | - |
| 06.12.2023 | 19,92 | 20,49 | 19,92 | 20,19 | 1,36% | - |
| 05.12.2023 | 20,05 | 20,05 | 19,74 | 19,92 | -0,62% | - |
| 04.12.2023 | 20,52 | 20,64 | 19,96 | 20,04 | -2,34% | 200,00 |
| 01.12.2023 | 20,22 | 20,54 | 20,11 | 20,52 | 1,63% | - |
| 30.11.2023 | 20,56 | 20,60 | 20,11 | 20,19 | -1,80% | - |
| 29.11.2023 | 20,39 | 20,60 | 20,37 | 20,56 | 0,83% | - |
| 28.11.2023 | 20,62 | 20,63 | 20,36 | 20,39 | -1,12% | - |
| 27.11.2023 | 20,78 | 20,94 | 20,61 | 20,62 | -0,96% | - |
| 24.11.2023 | 20,77 | 20,84 | 20,68 | 20,82 | 0,24% | - |