6,850€
-2,70%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 7,04 | 7,06 | 6,80 | 6,86 | -2,56% | 18.872,00 |
| 19.12.2024 | 7,06 | 7,12 | 7,04 | 7,04 | -0,28% | 18.477,00 |
| 18.12.2024 | 7,08 | 7,08 | 7,02 | 7,06 | 0,00% | 22.791,00 |
| 17.12.2024 | 7,04 | 7,10 | 7,02 | 7,06 | 0,28% | 9.689,00 |
| 16.12.2024 | 7,10 | 7,10 | 7,04 | 7,04 | -0,85% | 19.423,00 |
| 13.12.2024 | 7,06 | 7,14 | 7,04 | 7,10 | 0,57% | 14.291,00 |
| 12.12.2024 | 7,06 | 7,12 | 7,00 | 7,06 | 0,57% | 9.274,00 |
| 11.12.2024 | 7,00 | 7,02 | 6,92 | 7,02 | 0,00% | 9.136,00 |
| 10.12.2024 | 7,04 | 7,06 | 6,96 | 7,02 | -0,28% | 4.083,00 |
| 09.12.2024 | 7,02 | 7,08 | 6,90 | 7,04 | 6,67% | 19.018,00 |
| 06.12.2024 | 6,60 | 6,60 | 6,60 | 6,60 | -5,44% | - |
| 05.12.2024 | 7,06 | 7,06 | 6,94 | 6,98 | -1,13% | 5.316,00 |
| 04.12.2024 | 7,10 | 7,14 | 7,02 | 7,06 | -0,28% | 9.294,00 |
| 03.12.2024 | 6,90 | 7,08 | 6,90 | 7,08 | 2,61% | 13.992,00 |
| 02.12.2024 | 6,68 | 7,06 | 6,68 | 6,90 | 3,29% | 13.758,00 |
| 29.11.2024 | 6,68 | 6,76 | 6,64 | 6,68 | -0,30% | 39.211,00 |
| 28.11.2024 | 6,82 | 6,82 | 6,68 | 6,70 | -2,33% | 13.505,00 |
| 27.11.2024 | 6,84 | 6,90 | 6,82 | 6,86 | 0,00% | 9.043,00 |
| 26.11.2024 | 7,08 | 7,08 | 6,84 | 6,86 | -3,38% | 17.219,00 |
| 25.11.2024 | 6,94 | 7,30 | 6,86 | 7,10 | 2,31% | 35.546,00 |
| 22.11.2024 | 7,04 | 7,06 | 6,88 | 6,94 | -0,86% | 17.909,00 |
| 21.11.2024 | 6,93 | 7,02 | 6,89 | 7,00 | 1,74% | - |
| 20.11.2024 | 6,92 | 7,00 | 6,88 | 6,88 | -0,29% | 6.349,00 |
| 19.11.2024 | 6,98 | 7,00 | 6,86 | 6,90 | -1,15% | 12.655,00 |
| 18.11.2024 | 7,00 | 7,16 | 6,90 | 6,98 | 0,00% | 8.728,00 |
| 15.11.2024 | 6,74 | 7,08 | 6,72 | 6,98 | 3,87% | 26.808,00 |
| 14.11.2024 | 6,76 | 6,76 | 6,62 | 6,72 | -0,59% | 12.287,00 |
| 13.11.2024 | 6,70 | 6,76 | 6,68 | 6,76 | 1,50% | 19.054,00 |
| 12.11.2024 | 6,60 | 6,76 | 6,50 | 6,66 | 0,60% | 29.776,00 |
| 11.11.2024 | 6,74 | 6,98 | 6,56 | 6,62 | -1,19% | 24.635,00 |
| 08.11.2024 | 6,80 | 6,82 | 6,68 | 6,70 | -1,18% | 8.964,00 |
| 07.11.2024 | 6,98 | 6,98 | 6,74 | 6,78 | -1,45% | 18.463,00 |
| 06.11.2024 | 7,12 | 7,12 | 6,74 | 6,88 | -3,10% | 49.499,00 |
| 05.11.2024 | 7,14 | 7,30 | 7,00 | 7,10 | 0,57% | 37.856,00 |
| 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 |