19,560€
-0,20%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 19,06 | 19,60 | 18,80 | 19,60 | 2,83% | 67.285,00 |
| 01.12.2025 | 19,38 | 19,38 | 18,78 | 19,06 | -1,65% | 64.182,00 |
| 28.11.2025 | 19,60 | 19,60 | 19,18 | 19,38 | -1,12% | 47.561,00 |
| 27.11.2025 | 19,62 | 19,92 | 19,22 | 19,60 | -0,10% | 43.441,00 |
| 26.11.2025 | 19,16 | 19,66 | 19,08 | 19,62 | 2,72% | 49.309,00 |
| 25.11.2025 | 19,44 | 19,60 | 18,84 | 19,10 | -0,93% | 72.703,00 |
| 24.11.2025 | 18,86 | 19,50 | 18,86 | 19,28 | 2,55% | 83.311,00 |
| 21.11.2025 | 18,66 | 19,00 | 18,12 | 18,80 | -2,29% | 63.878,00 |
| 20.11.2025 | 18,46 | 19,42 | 18,26 | 19,24 | 4,91% | 66.188,00 |
| 19.11.2025 | 18,64 | 18,82 | 18,30 | 18,34 | -1,61% | 80.000,00 |
| 18.11.2025 | 18,52 | 18,78 | 18,06 | 18,64 | 0,32% | 61.485,00 |
| 17.11.2025 | 19,60 | 19,60 | 18,52 | 18,58 | -5,69% | 119.097,00 |
| 14.11.2025 | 19,64 | 19,72 | 19,04 | 19,70 | -0,10% | 44.193,00 |
| 13.11.2025 | 18,82 | 20,05 | 18,82 | 19,72 | 4,45% | 136.115,00 |
| 12.11.2025 | 19,66 | 20,10 | 18,78 | 18,88 | -3,97% | 103.132,00 |
| 11.11.2025 | 19,34 | 19,66 | 19,14 | 19,66 | 1,65% | 51.817,00 |
| 10.11.2025 | 18,90 | 19,76 | 18,90 | 19,34 | 3,42% | 64.910,00 |
| 07.11.2025 | 19,04 | 19,12 | 18,44 | 18,70 | -1,79% | 65.512,00 |
| 06.11.2025 | 18,80 | 20,05 | 18,80 | 19,04 | 2,70% | 164.407,00 |
| 05.11.2025 | 17,20 | 18,82 | 16,86 | 18,54 | 7,67% | 137.180,00 |
| 04.11.2025 | 17,24 | 17,56 | 16,82 | 17,22 | -0,92% | 55.100,00 |
| 03.11.2025 | 17,04 | 17,40 | 17,00 | 17,38 | 2,12% | 47.505,00 |
| 31.10.2025 | 17,20 | 17,50 | 16,92 | 17,02 | -0,82% | 52.061,00 |
| 30.10.2025 | 16,70 | 17,22 | 16,30 | 17,16 | 1,54% | 65.772,00 |
| 29.10.2025 | 17,06 | 17,66 | 16,80 | 16,90 | -0,35% | 121.260,00 |
| 28.10.2025 | 16,16 | 17,14 | 15,90 | 16,96 | 5,21% | 148.803,00 |
| 27.10.2025 | 15,30 | 16,34 | 15,26 | 16,12 | 5,77% | 143.543,00 |
| 24.10.2025 | 14,96 | 15,84 | 14,84 | 15,24 | 11,89% | 191.449,00 |
| 23.10.2025 | 13,12 | 13,66 | 13,12 | 13,62 | 3,97% | 44.562,00 |
| 22.10.2025 | 13,26 | 13,46 | 13,10 | 13,10 | -1,50% | 31.484,00 |
| 21.10.2025 | 13,22 | 13,50 | 13,16 | 13,30 | 0,30% | 41.310,00 |
| 20.10.2025 | 13,78 | 14,12 | 13,24 | 13,26 | -3,63% | 71.816,00 |
| 17.10.2025 | 14,20 | 14,36 | 13,70 | 13,76 | -2,82% | 47.778,00 |
| 16.10.2025 | 14,02 | 14,28 | 13,52 | 14,16 | 1,58% | 102.507,00 |
| 15.10.2025 | 12,88 | 14,52 | 12,76 | 13,94 | 8,06% | 144.328,00 |
| 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 |