34,725€
-0,22%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 33,70 | 34,33 | 32,68 | 33,75 | -3,02% | 15,00 |
| 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 |
| 12.05.2026 | 35,10 | 35,20 | 34,00 | 34,05 | 3,65% | 1.675,00 |
| 11.05.2026 | 32,05 | 33,10 | 32,05 | 32,85 | 1,70% | 197,00 |
| 08.05.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -4,72% | 50,00 |
| 07.05.2026 | 33,60 | 33,90 | 33,60 | 33,90 | 1,80% | 239,00 |
| 06.05.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -0,30% | 150,00 |
| 05.05.2026 | 33,90 | 34,40 | 33,40 | 33,40 | -2,62% | 1.885,00 |
| 04.05.2026 | 32,30 | 34,30 | 32,30 | 34,30 | 9,41% | 156,00 |
| 30.04.2026 | 29,90 | 31,35 | 29,90 | 31,35 | 3,47% | 82,00 |
| 29.04.2026 | 33,25 | 33,25 | 30,00 | 30,30 | -8,60% | 1.688,00 |
| 28.04.2026 | 33,10 | 33,15 | 32,80 | 33,15 | -5,01% | 725,00 |
| 27.04.2026 | 36,00 | 36,00 | 34,90 | 34,90 | -2,24% | 175,00 |
| 24.04.2026 | 36,25 | 36,25 | 35,05 | 35,70 | -4,29% | 164,00 |
| 23.04.2026 | 37,00 | 37,45 | 37,00 | 37,30 | -0,53% | 39,00 |
| 22.04.2026 | 37,40 | 37,50 | 37,40 | 37,50 | 2,60% | 5,00 |
| 21.04.2026 | 36,90 | 37,75 | 36,55 | 36,55 | 1,53% | 84,00 |
| 20.04.2026 | 37,35 | 37,35 | 35,00 | 36,00 | -10,00% | 567,00 |
| 17.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 4,17% | 2,00 |
| 16.04.2026 | 39,00 | 39,00 | 38,40 | 38,40 | -3,03% | 148,00 |
| 15.04.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,38% | 25,00 |
| 14.04.2026 | 39,50 | 39,75 | 39,50 | 39,75 | 1,92% | 1.949,00 |
| 13.04.2026 | 37,60 | 39,00 | 37,60 | 39,00 | 4,14% | 180,00 |
| 10.04.2026 | 39,30 | 39,30 | 37,30 | 37,45 | -4,83% | 950,00 |
| 09.04.2026 | 39,60 | 39,60 | 39,35 | 39,35 | 0,90% | 26,00 |
| 08.04.2026 | 38,10 | 39,00 | 38,10 | 39,00 | 5,98% | 590,00 |
| 07.04.2026 | 37,40 | 37,40 | 36,80 | 36,80 | -5,64% | 130,00 |
| 02.04.2026 | 38,45 | 39,00 | 38,15 | 39,00 | 1,83% | 214,00 |
| 01.04.2026 | 38,65 | 38,65 | 38,30 | 38,30 | 3,93% | 70,00 |
| 31.03.2026 | 35,05 | 36,85 | 35,05 | 36,85 | 5,29% | 205,00 |
| 30.03.2026 | 34,90 | 35,15 | 34,90 | 35,00 | 1,16% | 84,00 |
| 27.03.2026 | 36,15 | 36,65 | 34,60 | 34,60 | -2,54% | 513,00 |
| 26.03.2026 | 35,35 | 35,50 | 35,35 | 35,50 | 0,28% | 200,00 |
| 25.03.2026 | 33,93 | 35,58 | 33,68 | 35,40 | 8,26% | - |
| 24.03.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -2,82% | 200,00 |
| 23.03.2026 | 32,75 | 33,65 | 31,95 | 33,65 | -2,18% | 697,00 |
| 20.03.2026 | 33,80 | 34,40 | 33,80 | 34,40 | -2,41% | 100,00 |
| 19.03.2026 | 35,65 | 35,65 | 35,25 | 35,25 | -1,40% | 3,00 |
| 18.03.2026 | 35,50 | 35,75 | 35,50 | 35,75 | 1,71% | 48,00 |
| 17.03.2026 | 35,10 | 35,25 | 35,05 | 35,15 | 2,78% | 409,00 |
| 16.03.2026 | 33,05 | 34,30 | 33,05 | 34,20 | 3,64% | 198,00 |
| 13.03.2026 | 32,05 | 33,15 | 32,05 | 33,00 | 5,26% | 116,00 |
| 12.03.2026 | 31,35 | 31,45 | 31,35 | 31,35 | 2,62% | 483,00 |
| 11.03.2026 | 28,90 | 30,55 | 28,90 | 30,55 | 3,21% | 396,00 |
| 10.03.2026 | 29,30 | 29,80 | 29,30 | 29,60 | 2,96% | 33,00 |
| 09.03.2026 | 27,15 | 28,75 | 27,00 | 28,75 | 5,12% | 2.213,00 |
| 06.03.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 2,63% | 50,00 |
| 05.03.2026 | 26,90 | 26,90 | 26,50 | 26,65 | -3,79% | 192,00 |
| 04.03.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 5,73% | 367,00 |
| 03.03.2026 | 26,60 | 26,60 | 26,20 | 26,20 | -2,96% | 802,00 |
| 02.03.2026 | 26,25 | 27,60 | 26,20 | 27,00 | 0,56% | 2.080,00 |
| 27.02.2026 | 27,00 | 27,00 | 26,70 | 26,85 | 2,48% | 673,00 |
| 26.02.2026 | 26,30 | 27,35 | 26,20 | 26,20 | -0,38% | 949,00 |
| 25.02.2026 | 27,80 | 27,80 | 26,30 | 26,30 | -1,87% | 320,00 |
| 24.02.2026 | 27,60 | 27,60 | 26,80 | 26,80 | -4,46% | 807,00 |
| 23.02.2026 | 29,05 | 29,25 | 26,95 | 28,05 | -4,92% | 1.974,00 |
| 20.02.2026 | 33,00 | 33,25 | 29,30 | 29,50 | -18,40% | 2.569,00 |
| 19.02.2026 | 34,30 | 36,15 | 31,15 | 36,15 | 3,43% | 630,00 |
| 18.02.2026 | 34,95 | 34,95 | 34,95 | 34,95 | 0,43% | 75,00 |
| 17.02.2026 | 34,65 | 34,80 | 34,65 | 34,80 | 1,61% | 292,00 |
| 16.02.2026 | 34,10 | 34,35 | 33,10 | 34,25 | 3,63% | 2.404,00 |
| 13.02.2026 | 31,35 | 33,05 | 31,10 | 33,05 | 4,26% | 600,00 |
| 12.02.2026 | 34,45 | 34,45 | 31,70 | 31,70 | -9,82% | 1.529,00 |
| 11.02.2026 | 37,95 | 37,95 | 34,60 | 35,15 | -5,64% | 1.682,00 |
| 10.02.2026 | 37,25 | 37,25 | 37,25 | 37,25 | -6,52% | 65,00 |
| 09.02.2026 | 38,75 | 39,85 | 38,75 | 39,85 | 4,87% | 291,00 |
| 06.02.2026 | 37,00 | 38,00 | 36,85 | 38,00 | 2,01% | 837,00 |
| 05.02.2026 | 37,50 | 37,50 | 36,95 | 37,25 | 0,68% | 479,00 |
| 04.02.2026 | 37,05 | 37,05 | 37,00 | 37,00 | -4,02% | 1.560,00 |
| 03.02.2026 | 38,75 | 39,00 | 38,25 | 38,55 | -0,64% | 201,00 |
| 02.02.2026 | 37,05 | 38,80 | 36,80 | 38,80 | 2,92% | 1.186,00 |
| 30.01.2026 | 39,30 | 39,30 | 37,70 | 37,70 | -2,20% | 10,00 |
| 29.01.2026 | 38,85 | 39,80 | 38,55 | 38,55 | -1,66% | 348,00 |
| 28.01.2026 | 41,75 | 41,75 | 39,20 | 39,20 | -8,62% | 409,00 |
| 27.01.2026 | 39,90 | 43,20 | 39,90 | 42,90 | 8,47% | 1.409,00 |
| 26.01.2026 | 39,20 | 40,05 | 39,20 | 39,55 | -0,38% | 659,00 |
| 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 |