7,140€
1,13%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 7,15 | 7,26 | 7,03 | 7,14 | 1,13% | - |
| 04.11.2024 | 6,44 | 7,14 | 6,18 | 7,06 | 9,29% | 76.619,00 |
| 01.11.2024 | 6,24 | 6,46 | 6,24 | 6,46 | 2,54% | 9.678,00 |
| 31.10.2024 | 6,48 | 6,52 | 6,28 | 6,30 | -1,56% | 10.556,00 |
| 30.10.2024 | 6,40 | 6,56 | 6,38 | 6,40 | 0,00% | 46.908,00 |
| 29.10.2024 | 6,36 | 6,48 | 6,30 | 6,40 | 0,63% | 14.070,00 |
| 28.10.2024 | 6,42 | 6,48 | 6,30 | 6,36 | -0,93% | 13.893,00 |
| 25.10.2024 | 6,50 | 6,52 | 6,40 | 6,42 | -0,93% | 16.499,00 |
| 24.10.2024 | 6,60 | 6,62 | 6,46 | 6,48 | -2,11% | 13.311,00 |
| 23.10.2024 | 6,82 | 6,82 | 6,58 | 6,62 | -2,93% | 25.820,00 |
| 22.10.2024 | 7,02 | 7,02 | 6,78 | 6,82 | -2,85% | 18.148,00 |
| 21.10.2024 | 7,02 | 7,06 | 6,76 | 7,02 | 0,00% | 22.609,00 |
| 18.10.2024 | 6,80 | 7,10 | 6,36 | 7,02 | -1,96% | 74.538,00 |
| 17.10.2024 | 7,08 | 7,16 | 6,94 | 7,16 | 1,42% | 22.843,00 |
| 16.10.2024 | 7,38 | 7,38 | 7,00 | 7,06 | -3,55% | 20.059,00 |
| 15.10.2024 | 7,10 | 7,38 | 7,10 | 7,32 | 3,39% | 26.729,00 |
| 14.10.2024 | 6,92 | 7,10 | 6,90 | 7,08 | 2,61% | 19.067,00 |
| 11.10.2024 | 6,84 | 6,90 | 6,84 | 6,90 | 1,17% | 4.997,00 |
| 10.10.2024 | 6,76 | 6,92 | 6,76 | 6,82 | 1,19% | 16.026,00 |
| 09.10.2024 | 6,82 | 6,82 | 6,70 | 6,74 | 0,00% | 7.164,00 |
| 08.10.2024 | 6,86 | 6,88 | 6,72 | 6,74 | -1,75% | 9.238,00 |
| 07.10.2024 | 6,88 | 6,94 | 6,82 | 6,86 | -0,29% | 8.220,00 |
| 04.10.2024 | 6,84 | 6,90 | 6,78 | 6,88 | 0,88% | 13.174,00 |
| 03.10.2024 | 6,64 | 6,84 | 6,64 | 6,82 | 2,71% | 11.850,00 |
| 02.10.2024 | 6,60 | 6,70 | 6,60 | 6,64 | 0,91% | 4.688,00 |
| 01.10.2024 | 6,68 | 6,72 | 6,58 | 6,58 | -0,90% | 7.154,00 |
| 30.09.2024 | 6,82 | 6,86 | 6,64 | 6,64 | -2,35% | 9.110,00 |
| 27.09.2024 | 6,64 | 6,84 | 6,62 | 6,80 | 2,72% | 17.353,00 |
| 26.09.2024 | 6,68 | 6,70 | 6,54 | 6,62 | -0,60% | 26.046,00 |
| 25.09.2024 | 6,58 | 6,70 | 6,56 | 6,66 | 1,22% | 9.032,00 |
| 24.09.2024 | 6,66 | 6,66 | 6,50 | 6,58 | -0,60% | 13.007,00 |
| 23.09.2024 | 6,56 | 6,64 | 6,46 | 6,62 | 1,22% | 7.067,00 |
| 20.09.2024 | 6,74 | 6,74 | 6,50 | 6,54 | -2,10% | 12.248,00 |
| 19.09.2024 | 6,58 | 6,70 | 6,50 | 6,68 | 3,41% | 30.108,00 |
| 18.09.2024 | 6,58 | 6,58 | 6,32 | 6,46 | -1,82% | 34.736,00 |
| 17.09.2024 | 6,38 | 6,58 | 6,20 | 6,58 | 2,17% | 53.803,00 |
| 16.09.2024 | 6,58 | 6,58 | 6,38 | 6,44 | -2,42% | 21.957,00 |
| 13.09.2024 | 6,84 | 6,84 | 6,60 | 6,60 | -2,94% | 16.218,00 |
| 12.09.2024 | 6,62 | 6,80 | 6,62 | 6,80 | 2,72% | 14.072,00 |
| 11.09.2024 | 6,72 | 6,84 | 6,58 | 6,62 | -1,78% | 21.761,00 |
| 10.09.2024 | 6,80 | 6,90 | 6,70 | 6,74 | -0,88% | 8.927,00 |
| 09.09.2024 | 6,86 | 6,94 | 6,76 | 6,80 | -0,87% | 14.283,00 |
| 06.09.2024 | 6,92 | 7,00 | 6,74 | 6,86 | -1,15% | 12.179,00 |
| 05.09.2024 | 6,94 | 7,00 | 6,90 | 6,94 | -0,86% | 3.465,00 |
| 04.09.2024 | 7,02 | 7,06 | 6,90 | 7,00 | -0,28% | 10.562,00 |
| 03.09.2024 | 7,04 | 7,08 | 7,00 | 7,02 | 0,29% | 8.118,00 |
| 02.09.2024 | 7,06 | 7,08 | 6,98 | 7,00 | -1,13% | 12.481,00 |
| 30.08.2024 | 6,98 | 7,16 | 6,98 | 7,08 | 2,02% | 15.463,00 |
| 29.08.2024 | 6,86 | 6,96 | 6,82 | 6,94 | 1,17% | 11.310,00 |
| 28.08.2024 | 6,94 | 6,96 | 6,84 | 6,86 | -0,58% | 18.408,00 |
| 27.08.2024 | 7,04 | 7,06 | 6,90 | 6,90 | -1,99% | 26.600,00 |
| 26.08.2024 | 7,26 | 7,30 | 7,02 | 7,04 | -3,03% | 22.356,00 |
| 23.08.2024 | 7,18 | 7,26 | 7,18 | 7,26 | 0,83% | 8.488,00 |
| 22.08.2024 | 7,22 | 7,32 | 7,14 | 7,20 | -0,28% | 11.046,00 |
| 21.08.2024 | 7,26 | 7,28 | 7,08 | 7,22 | -0,55% | 12.652,00 |
| 20.08.2024 | 7,48 | 7,50 | 7,26 | 7,26 | -2,68% | 11.476,00 |
| 19.08.2024 | 7,66 | 7,68 | 7,40 | 7,46 | -2,36% | 20.880,00 |
| 16.08.2024 | 7,60 | 7,82 | 7,52 | 7,64 | 0,79% | 17.966,00 |
| 15.08.2024 | 7,32 | 7,98 | 7,20 | 7,58 | 3,84% | 70.861,00 |
| 14.08.2024 | 7,00 | 7,36 | 6,98 | 7,30 | 5,19% | 30.063,00 |
| 13.08.2024 | 6,88 | 7,18 | 6,88 | 6,94 | 1,46% | 39.646,00 |
| 12.08.2024 | 7,06 | 7,18 | 6,78 | 6,84 | -0,29% | 62.336,00 |
| 09.08.2024 | 7,04 | 7,20 | 6,78 | 6,86 | -7,80% | 92.732,00 |
| 08.08.2024 | 7,54 | 7,54 | 7,34 | 7,44 | -1,33% | 16.740,00 |
| 07.08.2024 | 7,46 | 7,66 | 7,42 | 7,54 | 1,07% | 16.165,00 |
| 06.08.2024 | 7,40 | 7,78 | 7,40 | 7,46 | 2,19% | 23.310,00 |
| 05.08.2024 | 7,44 | 7,52 | 7,10 | 7,30 | -4,70% | 53.007,00 |
| 02.08.2024 | 7,80 | 7,92 | 7,62 | 7,66 | -1,29% | 19.098,00 |
| 01.08.2024 | 7,96 | 8,02 | 7,72 | 7,76 | -1,52% | 17.188,00 |
| 31.07.2024 | 7,74 | 8,10 | 7,68 | 7,88 | 2,07% | 16.253,00 |
| 30.07.2024 | 7,74 | 7,84 | 7,62 | 7,72 | 0,52% | 13.489,00 |
| 29.07.2024 | 7,86 | 7,90 | 7,66 | 7,68 | -2,29% | 14.100,00 |
| 26.07.2024 | 7,58 | 7,90 | 7,52 | 7,86 | 3,42% | 21.635,00 |
| 25.07.2024 | 7,74 | 7,78 | 7,50 | 7,60 | -1,81% | 18.166,00 |
| 24.07.2024 | 7,72 | 7,80 | 7,62 | 7,74 | -0,51% | 21.424,00 |
| 23.07.2024 | 7,92 | 7,92 | 7,70 | 7,78 | -1,27% | 24.608,00 |
| 22.07.2024 | 8,12 | 8,12 | 7,80 | 7,88 | -2,96% | 31.985,00 |
| 19.07.2024 | 8,12 | 8,24 | 7,94 | 8,12 | 0,00% | 10.974,00 |
| 18.07.2024 | 8,24 | 8,24 | 8,06 | 8,12 | -1,46% | 5.683,00 |
| 17.07.2024 | 8,36 | 8,40 | 8,10 | 8,24 | -1,44% | 19.789,00 |
| 16.07.2024 | 7,86 | 8,44 | 7,74 | 8,36 | 6,91% | 32.091,00 |
| 15.07.2024 | 8,04 | 8,20 | 7,80 | 7,82 | -2,49% | 30.546,00 |
| 12.07.2024 | 8,16 | 8,20 | 7,92 | 8,02 | -1,47% | 28.484,00 |
| 11.07.2024 | 8,12 | 8,30 | 7,92 | 8,14 | 0,25% | 37.143,00 |
| 10.07.2024 | 8,40 | 8,46 | 8,12 | 8,12 | -3,33% | 33.030,00 |
| 09.07.2024 | 8,56 | 8,58 | 8,40 | 8,40 | -1,87% | 15.588,00 |
| 08.07.2024 | 8,70 | 8,76 | 8,46 | 8,56 | -1,38% | 18.418,00 |
| 05.07.2024 | 8,70 | 8,72 | 8,60 | 8,68 | 0,00% | 9.236,00 |
| 04.07.2024 | 8,46 | 8,82 | 8,46 | 8,68 | 1,88% | 15.982,00 |
| 03.07.2024 | 8,62 | 8,68 | 8,50 | 8,52 | -2,74% | 23.392,00 |
| 02.07.2024 | 8,74 | 8,98 | 8,72 | 8,76 | 0,92% | 16.100,00 |
| 01.07.2024 | 8,90 | 9,06 | 8,68 | 8,68 | -2,03% | 50.055,00 |
| 28.06.2024 | 9,04 | 9,30 | 8,80 | 8,86 | -1,99% | 50.317,00 |
| 27.06.2024 | 8,42 | 9,08 | 8,40 | 9,04 | 7,36% | 55.023,00 |
| 26.06.2024 | 8,74 | 8,78 | 8,30 | 8,42 | -3,66% | 53.686,00 |
| 25.06.2024 | 8,94 | 9,16 | 8,74 | 8,74 | -1,58% | 68.806,00 |
| 24.06.2024 | 8,38 | 9,02 | 8,38 | 8,88 | 6,73% | 96.713,00 |
| 20.06.2024 | 8,20 | 8,62 | 8,12 | 8,32 | 1,71% | 90.080,00 |
| 19.06.2024 | 7,20 | 8,44 | 7,20 | 8,18 | 12,36% | 105.617,00 |
| 18.06.2024 | 7,14 | 7,28 | 7,12 | 7,28 | 2,25% | 30.366,00 |