36,725€
-0,61%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 37,25 | 37,30 | 36,68 | 36,68 | -0,74% | - |
| 28.09.2026 | 37,15 | 37,15 | 36,95 | 36,95 | -2,38% | 162,00 |
| 25.09.2026 | 38,70 | 38,70 | 37,85 | 37,85 | -2,07% | 140,00 |
| 24.09.2026 | 38,25 | 38,65 | 38,25 | 38,65 | -0,13% | 153,00 |
| 23.09.2026 | 39,45 | 39,45 | 38,60 | 38,70 | 0,52% | 107,00 |
| 22.09.2026 | 38,40 | 39,55 | 38,40 | 38,50 | 3,63% | 217,00 |
| 21.09.2026 | 37,15 | 37,15 | 37,15 | 37,15 | -3,51% | 2,00 |
| 18.09.2026 | 38,55 | 38,55 | 38,50 | 38,50 | 1,05% | 195,00 |
| 17.09.2026 | 38,75 | 38,75 | 38,10 | 38,10 | 0,79% | 75,00 |
| 16.09.2026 | 36,85 | 37,85 | 36,85 | 37,80 | 5,59% | 157,00 |
| 15.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 8,00 |
| 14.09.2026 | 35,95 | 35,95 | 35,70 | 35,80 | -0,83% | 40,00 |
| 11.09.2026 | 36,50 | 36,50 | 36,10 | 36,10 | -2,04% | 2,00 |
| 10.09.2026 | 37,45 | 37,45 | 36,85 | 36,85 | -0,81% | 2.136,00 |
| 09.09.2026 | 37,15 | 37,60 | 37,15 | 37,15 | 7,99% | 267,00 |
| 08.09.2026 | 34,45 | 34,45 | 34,40 | 34,40 | -2,41% | 37,00 |
| 07.09.2026 | 34,30 | 35,25 | 34,30 | 35,25 | 4,14% | 64,00 |
| 04.09.2026 | 33,70 | 34,30 | 33,70 | 33,85 | 0,59% | 165,00 |
| 03.09.2026 | 35,05 | 35,05 | 33,45 | 33,65 | -5,87% | 266,00 |
| 02.09.2026 | 36,80 | 37,20 | 35,75 | 35,75 | -2,19% | 228,00 |
| 01.09.2026 | 36,90 | 36,90 | 36,55 | 36,55 | -1,22% | 13,00 |
| 31.08.2026 | 37,15 | 37,15 | 37,00 | 37,00 | -0,67% | 6,00 |
| 28.08.2026 | 37,40 | 37,40 | 37,25 | 37,25 | 0,68% | 20,00 |
| 27.08.2026 | 38,30 | 38,30 | 37,00 | 37,00 | 2,00% | 487,00 |
| 26.08.2026 | 37,03 | 37,48 | 35,95 | 36,28 | -1,96% | - |
| 25.08.2026 | 36,55 | 37,00 | 36,55 | 37,00 | 1,93% | 338,00 |
| 24.08.2026 | 37,00 | 37,00 | 36,25 | 36,30 | -3,97% | 1.254,00 |
| 21.08.2026 | 38,80 | 38,90 | 37,70 | 37,80 | -3,45% | 512,00 |
| 20.08.2026 | 39,15 | 39,15 | 39,15 | 39,15 | -1,01% | 5,00 |
| 19.08.2026 | 39,30 | 39,70 | 39,30 | 39,55 | -1,86% | 183,00 |
| 18.08.2026 | 40,05 | 40,30 | 40,00 | 40,30 | 0,75% | 201,00 |
| 17.08.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 1,78% | 510,00 |
| 14.08.2026 | 38,95 | 39,50 | 38,95 | 39,30 | -0,76% | 154,00 |
| 13.08.2026 | 39,40 | 39,80 | 38,50 | 39,60 | 1,67% | 622,00 |
| 12.08.2026 | 38,85 | 38,95 | 37,65 | 38,95 | 5,13% | 132,00 |
| 11.08.2026 | 38,40 | 38,40 | 35,95 | 37,05 | -3,64% | 136,00 |
| 10.08.2026 | 38,70 | 39,00 | 36,60 | 38,45 | 1,05% | 893,00 |
| 07.08.2026 | 30,00 | 38,70 | 30,00 | 38,05 | 34,93% | 2.207,00 |
| 06.08.2026 | 27,55 | 28,20 | 27,55 | 28,20 | 1,81% | 410,00 |
| 05.08.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 1,47% | 200,00 |
| 04.08.2026 | 27,00 | 27,30 | 27,00 | 27,30 | 1,68% | 50,00 |
| 03.08.2026 | 29,85 | 29,85 | 26,85 | 26,85 | -10,50% | 456,00 |
| 31.07.2026 | 30,65 | 30,80 | 30,00 | 30,00 | 7,91% | 211,00 |
| 30.07.2026 | 26,93 | 28,25 | 26,73 | 27,80 | 0,72% | - |
| 29.07.2026 | 26,75 | 27,60 | 26,75 | 27,60 | 2,99% | 57,00 |
| 28.07.2026 | 27,93 | 27,98 | 26,45 | 26,80 | -6,29% | - |
| 27.07.2026 | 28,50 | 28,60 | 28,50 | 28,60 | 9,37% | 57,00 |
| 24.07.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -4,21% | 4,00 |
| 23.07.2026 | 27,43 | 27,85 | 27,23 | 27,30 | 1,11% | - |
| 22.07.2026 | 26,50 | 27,10 | 26,50 | 27,00 | 5,47% | 788,00 |
| 21.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,49% | 121,00 |
| 20.07.2026 | 26,55 | 26,90 | 25,60 | 25,73 | -3,29% | - |
| 17.07.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 0,09% | 220,00 |
| 16.07.2026 | 27,10 | 27,18 | 26,15 | 26,58 | -2,48% | - |
| 15.07.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 1,30% | 2,00 |
| 14.07.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -2,18% | 200,00 |
| 13.07.2026 | 27,65 | 27,65 | 27,50 | 27,50 | -1,79% | 153,00 |
| 10.07.2026 | 28,50 | 28,50 | 28,00 | 28,00 | -4,11% | 88,00 |
| 09.07.2026 | 29,25 | 29,25 | 29,20 | 29,20 | -1,52% | 55,00 |
| 08.07.2026 | 30,15 | 30,15 | 29,65 | 29,65 | -6,47% | 69,00 |
| 07.07.2026 | 31,70 | 31,70 | 31,70 | 31,70 | -4,95% | 20,00 |
| 06.07.2026 | 33,50 | 33,50 | 33,25 | 33,35 | 1,68% | 775,00 |
| 03.07.2026 | 32,80 | 33,00 | 32,80 | 32,80 | 2,18% | 210,00 |
| 02.07.2026 | 31,53 | 32,78 | 31,10 | 32,10 | 1,74% | - |
| 01.07.2026 | 31,20 | 31,55 | 31,20 | 31,55 | -0,47% | 82,00 |
| 30.06.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | 20,00 |
| 29.06.2026 | 31,05 | 32,23 | 31,05 | 31,70 | 2,59% | - |
| 26.06.2026 | 31,00 | 31,00 | 30,90 | 30,90 | -0,96% | 104,00 |
| 25.06.2026 | 30,20 | 31,20 | 30,20 | 31,20 | -1,11% | 155,00 |
| 24.06.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -2,09% | 11,00 |
| 23.06.2026 | 31,78 | 32,55 | 31,48 | 32,23 | 2,55% | - |
| 22.06.2026 | 32,00 | 32,53 | 31,40 | 31,43 | -2,10% | - |
| 19.06.2026 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | 40,00 |
| 18.06.2026 | 32,15 | 32,15 | 32,10 | 32,10 | -2,87% | 95,00 |
| 17.06.2026 | 33,73 | 33,85 | 32,78 | 33,05 | -2,79% | - |
| 16.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | 3,00 |
| 15.06.2026 | 34,60 | 34,60 | 32,60 | 32,60 | -5,92% | 562,00 |
| 12.06.2026 | 34,30 | 34,65 | 34,30 | 34,65 | 3,59% | 436,00 |
| 11.06.2026 | 33,20 | 33,45 | 33,20 | 33,45 | -3,88% | 70,00 |
| 10.06.2026 | 35,45 | 35,45 | 34,80 | 34,80 | 0,14% | 144,00 |
| 09.06.2026 | 36,60 | 36,80 | 34,75 | 34,75 | 0,00% | 285,00 |
| 08.06.2026 | 34,00 | 34,75 | 34,00 | 34,75 | 3,73% | 262,00 |
| 05.06.2026 | 34,50 | 35,28 | 33,45 | 33,50 | -1,33% | - |
| 04.06.2026 | 34,95 | 34,95 | 33,95 | 33,95 | -2,72% | 240,00 |
| 03.06.2026 | 33,50 | 35,30 | 33,50 | 34,90 | 2,95% | 336,00 |
| 02.06.2026 | 33,15 | 33,90 | 33,15 | 33,90 | 0,89% | 121,00 |
| 01.06.2026 | 37,95 | 37,95 | 33,10 | 33,60 | -14,61% | 4.092,00 |
| 29.05.2026 | 41,45 | 41,75 | 39,15 | 39,35 | -6,97% | 386,00 |
| 28.05.2026 | 42,40 | 42,40 | 42,25 | 42,30 | 4,96% | 2.289,00 |
| 27.05.2026 | 40,20 | 40,30 | 40,20 | 40,30 | 1,00% | 200,00 |
| 26.05.2026 | 39,90 | 39,90 | 39,90 | 39,90 | 1,27% | 20,00 |
| 25.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,75% | 5,00 |
| 22.05.2026 | 40,20 | 41,15 | 40,10 | 40,10 | 1,78% | 512,00 |
| 21.05.2026 | 40,30 | 40,70 | 39,40 | 39,40 | -0,76% | 349,00 |
| 20.05.2026 | 38,55 | 39,70 | 38,10 | 39,70 | 6,58% | 1.006,00 |
| 19.05.2026 | 36,40 | 38,15 | 36,40 | 37,25 | 4,86% | 19,00 |
| 18.05.2026 | 34,75 | 36,53 | 34,58 | 35,53 | 1,79% | - |
| 15.05.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -3,86% | 60,00 |
| 14.05.2026 | 36,25 | 36,30 | 36,25 | 36,30 | 0,83% | 17,00 |
| 13.05.2026 | 35,05 | 36,00 | 35,05 | 36,00 | 5,73% | 192,00 |