32,425€
-0,99%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 32,73 | 32,78 | 32,73 | 32,78 | 0,08% | - |
| 12.11.2026 | 34,53 | 34,53 | 32,53 | 32,75 | -5,07% | - |
| 11.11.2026 | 34,43 | 34,85 | 33,70 | 34,50 | 0,58% | - |
| 10.11.2026 | 34,63 | 34,95 | 33,88 | 34,30 | -0,58% | 54,00 |
| 09.11.2026 | 32,88 | 34,65 | 32,70 | 34,50 | 5,34% | 2.244,00 |
| 06.11.2026 | 33,28 | 34,35 | 32,70 | 32,75 | -1,65% | 39,00 |
| 05.11.2026 | 34,98 | 35,35 | 32,75 | 33,30 | -4,86% | 192,00 |
| 04.11.2026 | 37,08 | 37,53 | 34,95 | 35,00 | -5,41% | - |
| 03.11.2026 | 35,93 | 38,08 | 35,45 | 37,00 | 2,35% | 168,00 |
| 02.11.2026 | 38,80 | 39,58 | 36,10 | 36,15 | -6,47% | 24,00 |
| 30.10.2026 | 39,78 | 40,63 | 38,45 | 38,65 | -2,77% | - |
| 29.10.2026 | 38,38 | 41,10 | 36,78 | 39,75 | 3,38% | 5.729,00 |
| 28.10.2026 | 35,83 | 39,23 | 35,23 | 38,45 | 7,10% | - |
| 27.10.2026 | 35,93 | 35,95 | 35,20 | 35,90 | -0,14% | - |
| 26.10.2026 | 35,15 | 36,43 | 35,00 | 35,95 | 6,99% | - |
| 23.10.2026 | 34,48 | 34,63 | 33,40 | 33,60 | -2,61% | 20,00 |
| 22.10.2026 | 34,28 | 34,98 | 33,78 | 34,50 | -0,14% | - |
| 21.10.2026 | 35,05 | 35,20 | 34,40 | 34,55 | -1,14% | 26,00 |
| 20.10.2026 | 36,28 | 36,35 | 34,85 | 34,95 | -3,85% | - |
| 19.10.2026 | 36,13 | 36,40 | 35,35 | 36,35 | 1,11% | - |
| 16.10.2026 | 34,73 | 37,58 | 34,63 | 35,95 | 4,05% | 11.844,00 |
| 15.10.2026 | 34,45 | 34,55 | 34,45 | 34,55 | -1,57% | - |
| 14.10.2026 | 35,23 | 35,88 | 34,85 | 35,10 | -0,28% | 13,00 |
| 13.10.2026 | 36,40 | 36,65 | 35,13 | 35,20 | -3,03% | - |
| 12.10.2026 | 35,73 | 36,93 | 35,60 | 36,30 | 1,54% | - |
| 09.10.2026 | 36,93 | 37,55 | 35,65 | 35,75 | -2,85% | 12,00 |
| 08.10.2026 | 38,83 | 38,85 | 36,75 | 36,80 | -5,52% | 741,00 |
| 07.10.2026 | 38,83 | 39,45 | 38,45 | 38,95 | 0,13% | 105,00 |
| 06.10.2026 | 39,18 | 39,33 | 38,65 | 38,90 | -0,77% | 12,00 |
| 05.10.2026 | 39,23 | 39,33 | 38,45 | 39,20 | -0,51% | - |
| 02.10.2026 | 37,90 | 39,45 | 37,43 | 39,40 | 3,96% | - |
| 01.10.2026 | 35,98 | 38,15 | 35,83 | 37,90 | 5,57% | - |
| 30.09.2026 | 36,98 | 37,03 | 35,85 | 35,90 | -2,45% | 325,00 |
| 29.09.2026 | 37,28 | 37,33 | 36,65 | 36,80 | -1,34% | 13,00 |
| 28.09.2026 | 37,13 | 37,63 | 36,63 | 37,30 | 0,13% | - |
| 25.09.2026 | 38,53 | 38,65 | 37,08 | 37,25 | -2,99% | - |
| 24.09.2026 | 38,38 | 38,73 | 37,83 | 38,40 | -0,13% | - |
| 23.09.2026 | 38,63 | 39,65 | 37,55 | 38,45 | -0,52% | - |
| 22.09.2026 | 37,50 | 40,13 | 37,50 | 38,65 | 3,07% | 1.875,00 |
| 21.09.2026 | 37,38 | 38,05 | 36,88 | 37,50 | 0,94% | 622,00 |
| 18.09.2026 | 38,05 | 38,85 | 37,05 | 37,15 | -2,37% | - |
| 17.09.2026 | 37,78 | 38,85 | 37,73 | 38,05 | 1,20% | - |
| 16.09.2026 | 36,23 | 37,88 | 36,03 | 37,60 | 4,16% | - |
| 15.09.2026 | 35,93 | 36,45 | 35,35 | 36,10 | 0,42% | - |
| 14.09.2026 | 36,03 | 36,45 | 35,63 | 35,95 | -0,55% | 277,00 |
| 11.09.2026 | 36,80 | 37,05 | 35,88 | 36,15 | -1,90% | - |
| 10.09.2026 | 37,28 | 37,63 | 36,45 | 36,85 | -0,67% | 16.826,00 |
| 09.09.2026 | 35,00 | 37,88 | 35,00 | 37,10 | 5,85% | 450,00 |
| 08.09.2026 | 34,68 | 35,13 | 33,90 | 35,05 | 1,01% | 81,00 |
| 07.09.2026 | 33,85 | 36,15 | 33,85 | 34,70 | 2,36% | 104,00 |
| 04.09.2026 | 33,68 | 34,30 | 33,48 | 33,90 | 0,59% | 444,00 |
| 03.09.2026 | 36,00 | 36,18 | 33,40 | 33,70 | -6,26% | - |
| 02.09.2026 | 37,08 | 37,40 | 35,63 | 35,95 | -3,23% | - |
| 01.09.2026 | 37,08 | 37,30 | 36,40 | 37,15 | 0,54% | 30,00 |
| 31.08.2026 | 37,05 | 37,13 | 36,50 | 36,95 | -0,27% | 12,00 |
| 28.08.2026 | 37,23 | 37,90 | 36,93 | 37,05 | -0,27% | - |
| 27.08.2026 | 36,63 | 38,25 | 36,53 | 37,15 | 2,20% | - |
| 26.08.2026 | 36,93 | 37,50 | 35,95 | 36,35 | -1,36% | - |
| 25.08.2026 | 36,75 | 37,45 | 36,45 | 36,85 | 1,52% | - |
| 24.08.2026 | 38,03 | 38,03 | 36,25 | 36,30 | -4,47% | 960,00 |
| 21.08.2026 | 39,20 | 39,23 | 37,63 | 38,00 | -3,06% | 141,00 |
| 20.08.2026 | 38,98 | 39,38 | 38,98 | 39,20 | -0,25% | 1.068,00 |