39,450€
-0,63%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 39,85 | 40,08 | 38,78 | 39,68 | -0,06% | 384,00 |
| 23.01.2026 | 39,85 | 39,85 | 39,50 | 39,70 | 0,76% | 240,00 |
| 22.01.2026 | 38,50 | 39,70 | 38,50 | 39,40 | 3,14% | 1.065,00 |
| 21.01.2026 | 37,70 | 38,20 | 37,00 | 38,20 | -0,52% | 621,00 |
| 20.01.2026 | 38,20 | 38,40 | 37,70 | 38,40 | -0,52% | 801,00 |
| 19.01.2026 | 36,90 | 38,60 | 35,50 | 38,60 | 7,07% | 1.017,00 |
| 16.01.2026 | 35,00 | 36,05 | 35,00 | 36,05 | -0,35% | 81,00 |
| 15.01.2026 | 37,98 | 38,28 | 35,88 | 36,18 | -3,79% | - |
| 14.01.2026 | 36,70 | 37,60 | 36,60 | 37,60 | -0,13% | 2.563,00 |
| 13.01.2026 | 34,40 | 37,65 | 34,05 | 37,65 | 17,66% | 1.249,00 |
| 12.01.2026 | 31,45 | 32,00 | 31,45 | 32,00 | -0,31% | 72,00 |
| 09.01.2026 | 31,85 | 32,10 | 31,15 | 32,10 | 0,16% | 623,00 |
| 08.01.2026 | 31,90 | 32,05 | 31,90 | 32,05 | 3,05% | 205,00 |
| 07.01.2026 | 30,15 | 31,10 | 29,80 | 31,10 | 3,58% | 933,00 |
| 06.01.2026 | 30,03 | 30,08 | 29,98 | 30,03 | -0,08% | - |
| 05.01.2026 | 29,50 | 30,05 | 29,50 | 30,05 | 4,16% | 252,00 |
| 02.01.2026 | 30,05 | 30,05 | 28,40 | 28,85 | -3,03% | 247,00 |
| 30.12.2025 | 29,40 | 29,75 | 29,35 | 29,75 | 5,87% | 794,00 |
| 29.12.2025 | 26,75 | 28,60 | 26,75 | 28,10 | 5,64% | 2.971,00 |
| 23.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,14% | 56,00 |
| 22.12.2025 | 24,65 | 26,30 | 24,65 | 26,30 | 5,41% | 214,00 |
| 19.12.2025 | 23,65 | 24,95 | 23,65 | 24,95 | 6,40% | 1.935,00 |
| 18.12.2025 | 21,40 | 23,45 | 21,40 | 23,45 | 8,56% | 1.721,00 |
| 17.12.2025 | 21,15 | 21,60 | 21,00 | 21,60 | 5,88% | 646,00 |
| 16.12.2025 | 20,20 | 20,40 | 20,15 | 20,40 | -1,69% | 3.000,00 |
| 15.12.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -1,89% | 100,00 |
| 12.12.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 1,93% | 100,00 |
| 11.12.2025 | 20,30 | 20,75 | 20,15 | 20,75 | 2,98% | 735,00 |
| 10.12.2025 | 19,72 | 20,15 | 19,72 | 20,15 | -0,49% | 1.250,00 |
| 09.12.2025 | 20,05 | 20,25 | 19,92 | 20,25 | 0,25% | 533,00 |
| 08.12.2025 | 18,90 | 20,30 | 18,90 | 20,20 | 6,93% | 2.210,00 |
| 05.12.2025 | 19,50 | 19,55 | 18,88 | 18,89 | -2,23% | - |
| 04.12.2025 | 18,88 | 19,32 | 18,88 | 19,32 | -0,82% | 240,00 |
| 03.12.2025 | 19,34 | 19,48 | 19,34 | 19,48 | -0,81% | 250,00 |
| 02.12.2025 | 19,07 | 19,67 | 18,83 | 19,64 | 3,04% | - |
| 01.12.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -1,85% | 300,00 |
| 28.11.2025 | 19,60 | 19,63 | 19,19 | 19,42 | 0,31% | - |
| 27.11.2025 | 19,52 | 19,52 | 19,36 | 19,36 | 0,41% | 120,00 |
| 26.11.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 0,42% | 125,00 |
| 25.11.2025 | 19,16 | 19,20 | 19,16 | 19,20 | -0,21% | 617,00 |
| 24.11.2025 | 19,46 | 19,46 | 19,24 | 19,24 | 1,91% | 171,00 |
| 21.11.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,89% | 33,00 |
| 20.11.2025 | 18,53 | 19,44 | 18,26 | 19,05 | 3,87% | - |
| 19.11.2025 | 18,62 | 18,82 | 18,30 | 18,34 | -1,40% | - |
| 18.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -6,34% | 100,00 |
| 17.11.2025 | 19,72 | 19,86 | 19,72 | 19,86 | 2,16% | 190,00 |
| 14.11.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -1,17% | 160,00 |
| 13.11.2025 | 18,92 | 20,01 | 18,90 | 19,67 | -1,90% | - |
| 12.11.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 1,57% | 2.000,00 |
| 11.11.2025 | 19,32 | 19,74 | 19,32 | 19,74 | 0,41% | 410,00 |
| 10.11.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 4,19% | 300,00 |
| 07.11.2025 | 19,05 | 19,11 | 18,45 | 18,87 | -1,20% | - |
| 06.11.2025 | 18,56 | 19,72 | 18,56 | 19,10 | 2,58% | 1.350,00 |
| 05.11.2025 | 17,04 | 18,62 | 17,04 | 18,62 | 8,26% | 667,00 |
| 04.11.2025 | 17,23 | 17,54 | 16,82 | 17,20 | 0,35% | - |
| 03.11.2025 | 17,06 | 17,14 | 17,06 | 17,14 | 0,53% | 444,00 |
| 31.10.2025 | 17,11 | 17,53 | 16,95 | 17,05 | -0,41% | - |
| 30.10.2025 | 16,80 | 17,12 | 16,80 | 17,12 | 1,18% | 2.500,00 |