8,380€
0,72%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 8,24 | 8,38 | 8,24 | 8,34 | 0,24% | - |
| 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 |
| 27.05.2025 | 6,64 | 6,83 | 6,58 | 6,77 | 1,80% | 26.145,00 |
| 26.05.2025 | 6,69 | 6,74 | 6,54 | 6,65 | -0,30% | 20.118,00 |
| 23.05.2025 | 6,72 | 6,92 | 6,64 | 6,67 | -0,74% | 48.623,00 |
| 22.05.2025 | 6,81 | 6,83 | 6,70 | 6,72 | -1,32% | 20.664,00 |
| 21.05.2025 | 6,87 | 6,88 | 6,74 | 6,81 | -0,58% | 19.404,00 |
| 20.05.2025 | 6,85 | 6,94 | 6,77 | 6,85 | 0,00% | 14.572,00 |
| 19.05.2025 | 6,85 | 6,86 | 6,70 | 6,85 | -1,44% | 39.066,00 |
| 16.05.2025 | 6,57 | 6,98 | 6,56 | 6,95 | 5,78% | 69.364,00 |
| 15.05.2025 | 6,45 | 6,60 | 6,42 | 6,57 | 1,55% | 14.839,00 |
| 14.05.2025 | 6,65 | 6,69 | 6,39 | 6,47 | -2,56% | 33.498,00 |
| 13.05.2025 | 6,65 | 6,72 | 6,59 | 6,64 | -0,15% | 15.816,00 |
| 12.05.2025 | 6,58 | 6,69 | 6,49 | 6,65 | 1,06% | 25.567,00 |
| 09.05.2025 | 6,45 | 6,70 | 6,39 | 6,58 | 2,02% | 29.988,00 |
| 08.05.2025 | 6,50 | 6,50 | 6,41 | 6,45 | -1,68% | 23.760,00 |
| 07.05.2025 | 6,65 | 6,65 | 6,50 | 6,56 | -1,35% | 20.605,00 |
| 06.05.2025 | 6,82 | 6,82 | 6,64 | 6,65 | -2,92% | 25.017,00 |
| 05.05.2025 | 7,00 | 7,02 | 6,77 | 6,85 | -1,86% | 25.628,00 |
| 02.05.2025 | 7,00 | 7,02 | 6,73 | 6,98 | 2,05% | 43.193,00 |
| 30.04.2025 | 6,63 | 6,96 | 6,46 | 6,84 | 3,01% | 117.806,00 |
| 29.04.2025 | 7,06 | 7,06 | 6,60 | 6,64 | -13,54% | 220.850,00 |
| 28.04.2025 | 7,74 | 7,77 | 7,55 | 7,68 | -0,78% | 15.566,00 |
| 25.04.2025 | 7,82 | 7,85 | 7,68 | 7,74 | -1,65% | 18.704,00 |
| 24.04.2025 | 7,89 | 7,89 | 7,75 | 7,87 | -0,25% | 7.416,00 |
| 23.04.2025 | 7,83 | 7,93 | 7,82 | 7,89 | 1,28% | 8.811,00 |
| 22.04.2025 | 7,88 | 7,88 | 7,65 | 7,79 | -1,14% | 19.921,00 |
| 17.04.2025 | 8,11 | 8,11 | 7,78 | 7,88 | -2,96% | 15.683,00 |
| 16.04.2025 | 7,89 | 8,15 | 7,75 | 8,12 | 3,31% | 24.081,00 |
| 15.04.2025 | 7,81 | 7,90 | 7,72 | 7,86 | 1,55% | 21.168,00 |
| 14.04.2025 | 7,68 | 7,88 | 7,68 | 7,74 | 1,57% | 35.941,00 |
| 11.04.2025 | 7,73 | 7,79 | 7,46 | 7,62 | -0,39% | 32.761,00 |
| 10.04.2025 | 7,95 | 7,95 | 7,46 | 7,65 | 5,66% | 46.064,00 |
| 09.04.2025 | 7,44 | 7,44 | 7,07 | 7,24 | -3,98% | 53.020,00 |
| 08.04.2025 | 7,26 | 7,61 | 7,23 | 7,54 | 5,90% | 76.665,00 |
| 07.04.2025 | 7,10 | 7,29 | 6,70 | 7,12 | -2,73% | 139.464,00 |
| 04.04.2025 | 7,50 | 7,50 | 7,08 | 7,32 | -3,17% | 67.373,00 |
| 03.04.2025 | 7,70 | 7,72 | 7,50 | 7,56 | -2,58% | 32.512,00 |
| 02.04.2025 | 7,86 | 7,94 | 7,70 | 7,76 | -1,02% | 34.793,00 |
| 01.04.2025 | 7,82 | 7,90 | 7,74 | 7,84 | 0,77% | 43.615,00 |
| 31.03.2025 | 7,72 | 7,84 | 7,70 | 7,78 | 1,83% | 50.636,00 |
| 28.03.2025 | 8,18 | 8,22 | 7,62 | 7,64 | -6,37% | 76.131,00 |
| 27.03.2025 | 8,10 | 8,18 | 8,00 | 8,16 | 0,74% | 33.337,00 |
| 26.03.2025 | 8,08 | 8,18 | 8,04 | 8,10 | 0,00% | 23.780,00 |
| 25.03.2025 | 8,44 | 8,44 | 8,04 | 8,10 | -3,80% | 41.966,00 |
| 24.03.2025 | 8,60 | 8,64 | 8,38 | 8,42 | -0,94% | 62.422,00 |
| 21.03.2025 | 8,44 | 8,50 | 8,40 | 8,50 | 1,67% | 27.738,00 |
| 20.03.2025 | 8,72 | 8,84 | 8,20 | 8,36 | -3,69% | 89.626,00 |
| 19.03.2025 | 8,58 | 8,90 | 8,58 | 8,68 | 1,88% | 105.856,00 |
| 18.03.2025 | 8,46 | 8,68 | 8,42 | 8,52 | 1,43% | 53.192,00 |
| 17.03.2025 | 7,98 | 8,52 | 7,98 | 8,40 | 6,06% | 76.772,00 |
| 14.03.2025 | 7,94 | 8,00 | 7,82 | 7,92 | 0,25% | 37.967,00 |
| 13.03.2025 | 7,68 | 7,94 | 7,66 | 7,90 | 3,40% | 33.335,00 |
| 12.03.2025 | 7,56 | 7,78 | 7,52 | 7,64 | 1,33% | 26.221,00 |
| 11.03.2025 | 8,06 | 8,06 | 7,52 | 7,54 | -6,45% | 66.150,00 |
| 10.03.2025 | 8,20 | 8,20 | 7,82 | 8,06 | -1,23% | 52.637,00 |
| 07.03.2025 | 8,10 | 8,26 | 8,04 | 8,16 | 1,24% | 123.270,00 |
| 06.03.2025 | 7,88 | 8,18 | 7,88 | 8,06 | 3,07% | 69.156,00 |
| 05.03.2025 | 8,36 | 8,60 | 7,68 | 7,82 | -5,78% | 138.366,00 |
| 04.03.2025 | 7,90 | 8,88 | 7,80 | 8,30 | 6,96% | 308.308,00 |
| 03.03.2025 | 6,96 | 7,78 | 6,96 | 7,76 | 13,45% | 119.642,00 |
| 28.02.2025 | 6,72 | 6,84 | 6,70 | 6,84 | 1,79% | 26.140,00 |
| 27.02.2025 | 6,68 | 6,74 | 6,58 | 6,72 | 0,60% | 37.659,00 |
| 26.02.2025 | 6,58 | 6,80 | 6,50 | 6,68 | 1,52% | 34.346,00 |
| 25.02.2025 | 6,42 | 6,62 | 6,34 | 6,58 | 3,13% | 28.502,00 |
| 24.02.2025 | 6,44 | 6,44 | 6,34 | 6,38 | -0,93% | 18.330,00 |
| 21.02.2025 | 6,32 | 6,44 | 6,20 | 6,44 | 1,90% | 35.836,00 |
| 20.02.2025 | 6,42 | 6,42 | 6,26 | 6,32 | -1,56% | 42.653,00 |
| 19.02.2025 | 6,58 | 6,58 | 6,26 | 6,42 | -2,13% | 63.202,00 |
| 18.02.2025 | 6,76 | 6,86 | 6,40 | 6,56 | -2,96% | 85.497,00 |
| 17.02.2025 | 6,40 | 6,78 | 6,40 | 6,76 | 6,29% | 39.074,00 |
| 14.02.2025 | 6,48 | 6,60 | 6,36 | 6,36 | -1,85% | 22.788,00 |
| 13.02.2025 | 6,34 | 6,62 | 6,34 | 6,48 | 2,21% | 12.108,00 |
| 12.02.2025 | 6,34 | 6,44 | 6,28 | 6,34 | -0,63% | 10.699,00 |