14,060€
8,99%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,93 | 14,11 | 12,75 | 14,04 | 8,84% | - |
| 14.10.2025 | 13,06 | 13,06 | 12,70 | 12,90 | -1,23% | 58.084,00 |
| 13.10.2025 | 13,94 | 14,04 | 12,86 | 13,06 | -6,31% | 138.989,00 |
| 10.10.2025 | 14,28 | 14,52 | 13,94 | 13,94 | -1,83% | 31.841,00 |
| 09.10.2025 | 14,72 | 14,84 | 14,16 | 14,20 | -3,14% | 56.413,00 |
| 08.10.2025 | 14,68 | 14,92 | 14,64 | 14,66 | 0,27% | 27.149,00 |
| 07.10.2025 | 14,74 | 14,92 | 14,60 | 14,62 | -0,27% | 25.070,00 |
| 06.10.2025 | 14,70 | 14,96 | 14,32 | 14,66 | -0,14% | 44.442,00 |
| 03.10.2025 | 14,74 | 14,90 | 14,50 | 14,68 | 0,00% | 33.384,00 |
| 02.10.2025 | 15,00 | 15,02 | 14,52 | 14,68 | -1,21% | 42.266,00 |
| 01.10.2025 | 15,08 | 15,32 | 14,74 | 14,86 | -1,46% | 42.098,00 |
| 30.09.2025 | 15,00 | 15,10 | 14,64 | 15,08 | 0,13% | 29.949,00 |
| 29.09.2025 | 14,98 | 15,76 | 14,86 | 15,06 | 1,76% | 103.775,00 |
| 26.09.2025 | 14,94 | 15,18 | 14,68 | 14,80 | -0,80% | 66.314,00 |
| 25.09.2025 | 14,30 | 15,00 | 14,20 | 14,92 | 4,34% | 52.591,00 |
| 24.09.2025 | 14,88 | 15,06 | 14,24 | 14,30 | -2,72% | 81.815,00 |
| 23.09.2025 | 13,98 | 14,90 | 13,68 | 14,70 | 12,04% | 167.634,00 |
| 22.09.2025 | 13,04 | 13,36 | 12,78 | 13,12 | 0,61% | 28.442,00 |
| 19.09.2025 | 12,98 | 13,12 | 12,90 | 13,04 | 0,31% | 23.997,00 |
| 18.09.2025 | 12,94 | 13,08 | 12,82 | 13,00 | 0,46% | 37.322,00 |
| 17.09.2025 | 13,14 | 13,24 | 12,90 | 12,94 | -1,52% | 28.757,00 |
| 16.09.2025 | 13,02 | 13,48 | 13,02 | 13,14 | 1,08% | 32.068,00 |
| 15.09.2025 | 13,02 | 13,66 | 13,00 | 13,00 | 0,31% | 65.379,00 |
| 12.09.2025 | 12,86 | 13,14 | 12,86 | 12,96 | 0,93% | 31.806,00 |
| 11.09.2025 | 13,30 | 13,30 | 12,82 | 12,84 | -2,87% | 55.979,00 |
| 10.09.2025 | 13,14 | 13,46 | 13,08 | 13,22 | 1,54% | 65.931,00 |
| 09.09.2025 | 12,60 | 13,04 | 12,44 | 13,02 | 4,16% | 82.060,00 |
| 08.09.2025 | 12,30 | 12,68 | 12,22 | 12,50 | 2,29% | 118.738,00 |
| 05.09.2025 | 12,28 | 12,28 | 12,06 | 12,22 | -0,16% | 26.553,00 |
| 04.09.2025 | 12,14 | 12,32 | 11,96 | 12,24 | 0,66% | 23.779,00 |
| 03.09.2025 | 12,16 | 12,40 | 12,10 | 12,16 | 0,16% | 21.967,00 |
| 02.09.2025 | 12,48 | 12,50 | 12,08 | 12,14 | -2,25% | 28.008,00 |
| 01.09.2025 | 11,96 | 12,50 | 11,96 | 12,42 | 3,85% | 51.680,00 |
| 29.08.2025 | 12,20 | 12,34 | 11,94 | 11,96 | -1,97% | 31.062,00 |
| 28.08.2025 | 12,38 | 12,40 | 12,18 | 12,20 | -0,33% | 30.472,00 |
| 27.08.2025 | 12,32 | 12,42 | 12,18 | 12,24 | -0,65% | 39.645,00 |
| 26.08.2025 | 12,00 | 12,32 | 12,00 | 12,32 | 1,48% | 34.390,00 |
| 25.08.2025 | 12,26 | 12,26 | 11,96 | 12,14 | -0,98% | 32.425,00 |
| 22.08.2025 | 11,88 | 12,40 | 11,78 | 12,26 | 3,20% | 62.586,00 |
| 21.08.2025 | 11,80 | 11,94 | 11,76 | 11,88 | 1,19% | 16.193,00 |
| 20.08.2025 | 11,80 | 11,84 | 11,70 | 11,74 | -0,84% | 15.861,00 |
| 19.08.2025 | 11,78 | 11,96 | 11,70 | 11,84 | 1,02% | 47.156,00 |
| 18.08.2025 | 11,90 | 11,96 | 11,64 | 11,72 | -2,17% | 24.353,00 |
| 15.08.2025 | 11,96 | 12,00 | 11,82 | 11,98 | 0,17% | 31.510,00 |
| 14.08.2025 | 11,56 | 11,98 | 11,56 | 11,96 | 3,10% | 31.719,00 |
| 13.08.2025 | 11,60 | 11,88 | 11,54 | 11,60 | 0,00% | 46.798,00 |
| 12.08.2025 | 11,90 | 12,04 | 11,34 | 11,60 | -2,52% | 96.324,00 |
| 11.08.2025 | 11,60 | 12,22 | 11,22 | 11,90 | 3,30% | 184.405,00 |
| 08.08.2025 | 10,00 | 11,80 | 10,00 | 11,52 | 15,78% | 245.744,00 |
| 07.08.2025 | 10,26 | 10,30 | 9,95 | 9,95 | -3,02% | 52.453,00 |
| 06.08.2025 | 10,54 | 10,78 | 10,18 | 10,26 | -2,66% | 63.639,00 |
| 05.08.2025 | 10,28 | 10,56 | 10,18 | 10,54 | 2,53% | 32.697,00 |
| 04.08.2025 | 10,20 | 10,36 | 10,14 | 10,28 | 0,78% | 32.471,00 |
| 01.08.2025 | 10,44 | 10,44 | 10,14 | 10,20 | -2,11% | 24.873,00 |
| 31.07.2025 | 10,30 | 10,60 | 10,18 | 10,42 | 0,58% | 48.614,00 |
| 30.07.2025 | 9,78 | 10,40 | 9,64 | 10,36 | 5,71% | 50.834,00 |
| 29.07.2025 | 10,28 | 10,28 | 9,74 | 9,80 | -5,04% | 133.878,00 |
| 28.07.2025 | 10,64 | 10,66 | 10,20 | 10,32 | -2,82% | 108.266,00 |
| 25.07.2025 | 10,52 | 10,66 | 10,44 | 10,62 | 0,95% | 35.614,00 |
| 24.07.2025 | 10,46 | 10,64 | 10,42 | 10,52 | 0,19% | 38.196,00 |
| 23.07.2025 | 10,58 | 10,72 | 10,32 | 10,50 | -0,76% | 35.790,00 |
| 22.07.2025 | 10,72 | 10,72 | 10,42 | 10,58 | -1,49% | 33.743,00 |
| 21.07.2025 | 11,00 | 11,48 | 10,64 | 10,74 | 0,37% | 174.062,00 |
| 18.07.2025 | 9,12 | 10,84 | 8,98 | 10,70 | 17,32% | 200.453,00 |
| 17.07.2025 | 9,16 | 9,28 | 9,08 | 9,12 | -0,44% | 18.587,00 |
| 16.07.2025 | 9,25 | 9,34 | 9,12 | 9,16 | -1,29% | 33.565,00 |
| 15.07.2025 | 9,00 | 9,38 | 9,00 | 9,28 | 3,46% | 88.327,00 |
| 14.07.2025 | 9,24 | 9,24 | 8,80 | 8,97 | -4,06% | 49.714,00 |
| 11.07.2025 | 8,70 | 9,54 | 8,70 | 9,35 | 9,74% | 256.706,00 |
| 10.07.2025 | 8,52 | 8,53 | 8,44 | 8,52 | 0,47% | 17.453,00 |
| 09.07.2025 | 8,42 | 8,52 | 8,37 | 8,48 | 0,00% | 16.043,00 |
| 08.07.2025 | 8,43 | 8,56 | 8,39 | 8,48 | 0,12% | 26.369,00 |
| 07.07.2025 | 8,31 | 8,54 | 8,24 | 8,47 | 1,80% | 25.834,00 |
| 04.07.2025 | 8,31 | 8,35 | 8,25 | 8,32 | 0,12% | 12.516,00 |
| 03.07.2025 | 8,38 | 8,42 | 8,30 | 8,31 | -0,60% | 19.580,00 |
| 02.07.2025 | 8,30 | 8,39 | 8,25 | 8,36 | 0,84% | 17.568,00 |
| 01.07.2025 | 8,53 | 8,53 | 8,20 | 8,29 | -2,81% | 28.932,00 |
| 30.06.2025 | 8,42 | 8,57 | 8,39 | 8,53 | 1,43% | 45.884,00 |
| 27.06.2025 | 8,30 | 8,48 | 8,30 | 8,41 | 1,57% | 52.374,00 |
| 26.06.2025 | 8,07 | 8,29 | 8,07 | 8,28 | 2,73% | 46.767,00 |
| 25.06.2025 | 7,95 | 8,11 | 7,86 | 8,06 | 1,64% | 56.144,00 |
| 24.06.2025 | 8,00 | 8,10 | 7,90 | 7,93 | -0,63% | 33.621,00 |
| 23.06.2025 | 8,05 | 8,09 | 7,93 | 7,98 | -0,44% | 46.468,00 |
| 20.06.2025 | 8,00 | 8,25 | 7,98 | 8,02 | -1,05% | - |
| 19.06.2025 | 7,89 | 8,10 | 7,81 | 8,10 | 3,45% | 47.221,00 |
| 18.06.2025 | 7,75 | 7,96 | 7,65 | 7,83 | 1,03% | 11.076,00 |
| 17.06.2025 | 7,88 | 7,94 | 7,70 | 7,75 | -1,65% | 14.399,00 |
| 16.06.2025 | 7,65 | 7,97 | 7,65 | 7,88 | 2,47% | 19.073,00 |
| 13.06.2025 | 7,83 | 7,85 | 7,63 | 7,69 | -1,79% | 26.295,00 |
| 12.06.2025 | 7,87 | 7,96 | 7,83 | 7,83 | -0,51% | 14.152,00 |
| 11.06.2025 | 8,00 | 8,00 | 7,85 | 7,87 | -1,87% | 24.494,00 |
| 10.06.2025 | 7,97 | 8,15 | 7,79 | 8,02 | 1,65% | 75.661,00 |
| 09.06.2025 | 8,03 | 8,04 | 7,84 | 7,89 | -1,74% | 23.313,00 |
| 06.06.2025 | 7,89 | 8,06 | 7,84 | 8,03 | 1,65% | 36.709,00 |
| 05.06.2025 | 8,11 | 8,11 | 7,82 | 7,90 | -3,19% | 78.066,00 |
| 04.06.2025 | 7,46 | 8,18 | 7,42 | 8,16 | 9,38% | 114.140,00 |
| 03.06.2025 | 7,06 | 7,85 | 7,06 | 7,46 | 5,67% | 94.648,00 |
| 02.06.2025 | 6,97 | 7,08 | 6,91 | 7,06 | 1,15% | 22.227,00 |
| 30.05.2025 | 6,90 | 7,05 | 6,84 | 6,98 | 1,31% | 68.600,00 |
| 28.05.2025 | 6,82 | 6,93 | 6,78 | 6,89 | 1,77% | 21.039,00 |