32,350€
-2,85%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 32,65 | 32,75 | 32,58 | 32,65 | -1,95% | 3,00 |
| 12.11.2026 | 33,70 | 33,70 | 33,30 | 33,30 | -3,76% | 16,00 |
| 11.11.2026 | 34,43 | 34,83 | 33,68 | 34,60 | 2,37% | - |
| 10.11.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,73% | 110,00 |
| 09.11.2026 | 33,20 | 34,75 | 33,20 | 34,75 | 2,21% | 37,00 |
| 06.11.2026 | 33,30 | 34,00 | 33,25 | 34,00 | 1,64% | 15,00 |
| 05.11.2026 | 34,00 | 34,00 | 33,45 | 33,45 | -4,43% | 288,00 |
| 04.11.2026 | 35,50 | 35,50 | 35,00 | 35,00 | -5,28% | 145,00 |
| 03.11.2026 | 35,65 | 36,95 | 35,65 | 36,95 | -5,74% | 78,00 |
| 02.11.2026 | 38,55 | 39,20 | 38,55 | 39,20 | -0,76% | 65,00 |
| 30.10.2026 | 39,85 | 39,95 | 39,20 | 39,50 | -0,88% | 1.599,00 |
| 29.10.2026 | 38,40 | 40,80 | 36,85 | 39,85 | 4,87% | 10.137,00 |
| 28.10.2026 | 38,60 | 38,60 | 38,00 | 38,00 | 5,85% | 156,00 |
| 27.10.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -0,28% | 3,00 |
| 26.10.2026 | 35,75 | 36,30 | 35,75 | 36,00 | 7,78% | 25,00 |
| 23.10.2026 | 33,95 | 33,95 | 33,40 | 33,40 | -2,91% | 299,00 |
| 22.10.2026 | 34,60 | 34,60 | 34,40 | 34,40 | -0,15% | 5,00 |
| 21.10.2026 | 34,60 | 34,60 | 34,45 | 34,45 | -1,71% | 34,00 |
| 20.10.2026 | 35,05 | 35,05 | 35,05 | 35,05 | -2,77% | 50,00 |
| 19.10.2026 | 36,10 | 36,10 | 36,05 | 36,05 | -0,28% | 75,00 |
| 16.10.2026 | 34,65 | 37,35 | 34,65 | 36,15 | 4,93% | 901,00 |
| 15.10.2026 | 34,45 | 34,45 | 34,45 | 34,45 | -2,13% | 36,00 |
| 14.10.2026 | 35,25 | 35,25 | 35,10 | 35,20 | -1,40% | 5,00 |
| 13.10.2026 | 36,40 | 36,40 | 35,70 | 35,70 | -1,65% | 35,00 |
| 12.10.2026 | 35,80 | 36,30 | 35,60 | 36,30 | -0,82% | 123,00 |
| 09.10.2026 | 36,65 | 36,65 | 36,55 | 36,60 | -0,81% | 202,00 |
| 08.10.2026 | 38,35 | 38,35 | 36,90 | 36,90 | -5,51% | 909,00 |
| 07.10.2026 | 38,50 | 39,05 | 38,50 | 39,05 | 0,13% | 180,00 |
| 06.10.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,13% | 4,00 |
| 05.10.2026 | 39,33 | 39,38 | 38,55 | 38,95 | 0,00% | - |
| 02.10.2026 | 37,65 | 38,95 | 37,65 | 38,95 | 2,77% | 219,00 |
| 01.10.2026 | 36,70 | 37,90 | 36,70 | 37,90 | 4,55% | 21,00 |
| 30.09.2026 | 36,25 | 36,25 | 36,25 | 36,25 | -1,49% | 45,00 |
| 29.09.2026 | 37,20 | 37,20 | 36,80 | 36,80 | -0,41% | 72,00 |
| 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% | - |