Tieto Corporation TIETO
OMXHEX · Finnland · Technologiedienstleistungen
€18,34+0,28 (+1,55 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €18,06 | -1,20 % | €18,23 | €18,26 | €17,65 | 392,94K |
| 2026-09-29 | €18,28 | -0,22 % | €18,27 | €18,61 | €18,20 | 220,51K |
| 2026-09-28 | €18,32 | -0,76 % | €18,46 | €18,51 | €18,13 | 274,64K |
| 2026-09-25 | €18,46 | +0,05 % | €18,45 | €18,59 | €18,34 | 255,16K |
| 2026-09-24 | €18,45 | -0,54 % | €18,55 | €18,72 | €18,45 | 279,58K |
| 2026-09-23 | €18,55 | -0,59 % | €18,65 | €18,82 | €18,55 | 436,68K |
| 2026-09-22 | €18,66 | -0,80 % | €18,43 | €18,82 | €18,42 | 314,49K |
| 2026-09-21 | €18,81 | +0,75 % | €18,73 | €18,99 | €18,73 | 290,25K |
| 2026-09-18 | €18,67 | -1,94 % | €19,10 | €19,10 | €18,64 | 595,71K |
| 2026-09-17 | €19,04 | +0,05 % | €19,06 | €19,24 | €18,90 | 360,24K |
| 2026-09-16 | €19,03 | -0,63 % | €19,15 | €19,22 | €19,00 | 228,48K |
| 2026-09-15 | €19,15 | 0,00 % | €19,14 | €19,15 | €18,70 | 336,82K |
| 2026-09-14 | €19,15 | +0,26 % | €19,23 | €19,47 | €19,13 | 351,37K |
| 2026-09-11 | €19,10 | +0,53 % | €19,00 | €19,18 | €18,96 | 268,75K |
| 2026-09-10 | €19,00 | -0,47 % | €19,09 | €19,19 | €19,00 | 181,33K |
| 2026-09-09 | €19,09 | -0,57 % | €19,30 | €19,30 | €18,98 | 230,02K |
| 2026-09-08 | €19,20 | -0,41 % | €19,30 | €19,52 | €19,10 | 300,06K |
| 2026-09-07 | €19,28 | -0,36 % | €19,29 | €19,43 | €19,20 | 174,33K |
| 2026-09-04 | €19,35 | -0,97 % | €19,25 | €19,50 | €19,12 | 174,96K |
| 2026-09-03 | €19,54 | +0,26 % | €19,49 | €19,66 | €19,27 | 288,82K |
| 2026-09-02 | €19,49 | -2,01 % | €19,83 | €19,86 | €19,47 | 164,28K |
| 2026-09-01 | €19,89 | +0,25 % | €19,85 | €20,06 | €19,77 | 206,32K |
| 2026-08-31 | €19,84 | +0,71 % | €19,70 | €19,85 | €19,64 | 568,75K |
| 2026-08-28 | €19,70 | +0,15 % | €19,67 | €19,84 | €19,60 | 261,38K |
| 2026-08-27 | €19,67 | +1,97 % | €19,29 | €19,67 | €19,19 | 231,54K |
| 2026-08-26 | €19,29 | -0,05 % | €19,30 | €19,31 | €19,04 | 203,44K |
| 2026-08-25 | €19,30 | +0,57 % | €19,09 | €19,34 | €19,02 | 176,15K |
| 2026-08-24 | €19,19 | +0,26 % | €19,00 | €19,26 | €19,00 | 151,17K |
| 2026-08-21 | €19,14 | +0,10 % | €19,11 | €19,21 | €18,95 | 196,49K |
| 2026-08-20 | €19,12 | -0,31 % | €19,20 | €19,34 | €18,98 | 143,91K |
| 2026-08-19 | €19,18 | +0,84 % | €18,80 | €19,20 | €18,80 | 238,02K |
| 2026-08-18 | €19,02 | +1,60 % | €18,68 | €19,02 | €18,63 | 272,59K |
| 2026-08-17 | €18,72 | -1,89 % | €19,00 | €19,05 | €18,71 | 215,47K |
| 2026-08-14 | €19,08 | +2,64 % | €18,59 | €19,40 | €18,59 | 263,62K |
| 2026-08-13 | €18,59 | +0,38 % | €18,52 | €18,79 | €18,52 | 236,87K |
| 2026-08-12 | €18,52 | -0,70 % | €18,65 | €18,70 | €18,33 | 310,46K |
| 2026-08-11 | €18,65 | -0,85 % | €18,80 | €18,86 | €18,58 | 239,29K |
| 2026-08-10 | €18,81 | +0,43 % | €18,69 | €18,83 | €18,58 | 254,97K |
| 2026-08-07 | €18,73 | +0,05 % | €18,71 | €18,90 | €18,69 | 251,42K |
| 2026-08-06 | €18,72 | -0,37 % | €18,83 | €18,93 | €18,53 | 312,31K |
| 2026-08-05 | €18,79 | +0,05 % | €18,78 | €19,05 | €18,78 | 259,03K |
| 2026-08-04 | €18,78 | -0,21 % | €18,79 | €18,97 | €18,72 | 270,95K |
| 2026-08-03 | €18,82 | +1,51 % | €18,54 | €19,00 | €18,54 | 293,11K |
| 2026-07-31 | €18,54 | -1,01 % | €18,84 | €18,91 | €18,54 | 675,59K |
| 2026-07-30 | €18,73 | -1,94 % | €19,10 | €19,11 | €18,73 | 304,71K |
| 2026-07-29 | €19,10 | +1,98 % | €18,80 | €19,17 | €18,77 | 353,19K |
| 2026-07-28 | €18,73 | +3,88 % | €18,16 | €18,86 | €18,16 | 441,44K |
| 2026-07-27 | €18,03 | +0,84 % | €17,88 | €18,13 | €17,81 | 424,76K |
| 2026-07-24 | €17,88 | +2,58 % | €17,43 | €17,91 | €17,43 | 373,46K |
| 2026-07-23 | €17,43 | -1,64 % | €17,52 | €17,54 | €17,21 | 424,85K |
| 2026-07-22 | €17,72 | +0,23 % | €17,88 | €18,04 | €17,21 | 461,11K |
| 2026-07-21 | €17,68 | +0,06 % | €17,37 | €17,82 | €17,36 | 427,18K |
| 2026-07-20 | €17,67 | +1,96 % | €17,18 | €17,68 | €17,18 | 397,17K |
| 2026-07-17 | €17,33 | -2,97 % | €17,74 | €18,08 | €15,86 | 899,52K |
| 2026-07-16 | €17,86 | +0,45 % | €17,78 | €18,00 | €17,74 | 340,50K |
| 2026-07-15 | €17,78 | -0,34 % | €17,75 | €18,05 | €17,60 | 492,27K |
| 2026-07-14 | €17,84 | -0,50 % | €17,95 | €18,15 | €17,38 | 622,22K |
| 2026-07-13 | €17,93 | +1,76 % | €17,49 | €18,00 | €17,46 | 348,80K |
| 2026-07-10 | €17,62 | -0,90 % | €17,78 | €17,85 | €17,59 | 348,24K |
| 2026-07-09 | €17,78 | +0,28 % | €17,90 | €17,90 | €17,52 | 296,50K |
| 2026-07-08 | €17,73 | -1,66 % | €17,99 | €18,19 | €17,73 | 454,50K |
| 2026-07-07 | €18,03 | +0,17 % | €18,00 | €18,17 | €17,96 | 301,18K |
| 2026-07-06 | €18,00 | +1,35 % | €17,76 | €18,06 | €17,73 | 323,70K |
| 2026-07-03 | €17,76 | +0,62 % | €17,65 | €17,82 | €17,62 | 270,09K |
| 2026-07-02 | €17,65 | +1,20 % | €17,41 | €17,96 | €17,25 | 314,45K |
| 2026-07-01 | €17,44 | -4,70 % | €18,27 | €18,36 | €16,92 | 888,42K |
| 2026-06-30 | €18,30 | -5,67 % | €19,40 | €19,40 | €18,21 | 628,14K |
| 2026-06-29 | €19,40 | +1,52 % | €19,21 | €19,45 | €19,17 | 320,48K |
| 2026-06-26 | €19,11 | +0,26 % | €18,98 | €19,16 | €18,77 | 380,26K |
| 2026-06-25 | €19,06 | -0,73 % | €19,21 | €19,25 | €18,79 | 337,96K |
| 2026-06-24 | €19,20 | -0,26 % | €19,25 | €19,33 | €19,06 | 310,37K |
| 2026-06-23 | €19,25 | +0,57 % | €19,14 | €19,62 | €19,00 | 330,77K |
| 2026-06-22 | €19,14 | +0,79 % | €19,06 | €19,20 | €18,84 | 446,02K |
| 2026-06-18 | €18,99 | -6,91 % | €20,38 | €20,42 | €18,86 | 306,21K |
| 2026-06-17 | €20,40 | +0,59 % | €20,24 | €20,44 | €20,20 | 130,01K |
| 2026-06-16 | €20,28 | 0,00 % | €20,26 | €20,40 | €20,14 | 103,14K |
| 2026-06-15 | €20,28 | -0,29 % | €20,58 | €20,68 | €20,10 | 123,14K |
| 2026-06-12 | €20,34 | +0,59 % | €20,36 | €20,44 | €20,22 | 235,80K |
| 2026-06-11 | €20,22 | -1,08 % | €20,34 | €20,44 | €20,00 | 128,37K |
| 2026-06-10 | €20,44 | -1,64 % | €20,70 | €20,80 | €20,26 | 143,00K |
| 2026-06-09 | €20,78 | -0,76 % | €20,72 | €20,90 | €20,66 | 134,25K |
| 2026-06-08 | €20,94 | +0,77 % | €20,70 | €20,94 | €20,46 | 106,01K |
| 2026-06-05 | €20,78 | -2,07 % | €20,98 | €21,22 | €20,74 | 158,41K |
| 2026-06-04 | €21,22 | +1,43 % | €20,82 | €21,30 | €20,82 | 243,01K |
| 2026-06-03 | €20,92 | -1,97 % | €21,38 | €21,42 | €20,90 | 132,09K |
| 2026-06-02 | €21,34 | +0,85 % | €21,30 | €21,86 | €21,26 | 294,58K |
| 2026-06-01 | €21,16 | +2,52 % | €20,64 | €21,28 | €20,62 | 230,69K |
| 2026-05-29 | €20,64 | +0,78 % | €20,36 | €20,70 | €20,34 | 231,20K |
| 2026-05-28 | €20,48 | +0,89 % | €20,08 | €20,56 | €20,08 | 180,87K |
| 2026-05-27 | €20,30 | -0,78 % | €20,46 | €20,54 | €20,20 | 310,12K |