7,730€
-1,78%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 7,81 | 7,85 | 7,71 | 7,73 | -1,78% | - |
| 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 |
| 11.02.2025 | 6,42 | 6,60 | 6,32 | 6,38 | -0,62% | 8.002,00 |
| 10.02.2025 | 6,56 | 6,56 | 6,40 | 6,42 | -2,13% | 7.898,00 |
| 07.02.2025 | 6,48 | 6,64 | 6,48 | 6,56 | -0,30% | 7.970,00 |
| 06.02.2025 | 6,46 | 6,60 | 6,42 | 6,58 | 1,86% | 6.387,00 |
| 05.02.2025 | 6,64 | 6,64 | 6,46 | 6,46 | -2,12% | 9.861,00 |
| 04.02.2025 | 6,60 | 6,68 | 6,56 | 6,60 | -0,30% | 10.151,00 |
| 03.02.2025 | 6,70 | 6,70 | 6,40 | 6,62 | -1,19% | 15.885,00 |
| 31.01.2025 | 6,72 | 6,84 | 6,66 | 6,70 | 0,60% | 11.715,00 |
| 30.01.2025 | 6,80 | 6,90 | 6,66 | 6,66 | -1,19% | 12.346,00 |
| 29.01.2025 | 6,52 | 6,82 | 6,46 | 6,74 | 3,37% | 21.145,00 |
| 28.01.2025 | 6,46 | 6,56 | 6,40 | 6,52 | 0,93% | 29.543,00 |
| 27.01.2025 | 6,50 | 6,50 | 6,38 | 6,46 | -0,62% | 14.445,00 |
| 24.01.2025 | 6,60 | 6,60 | 6,44 | 6,50 | -1,22% | 22.145,00 |
| 23.01.2025 | 6,48 | 6,58 | 6,40 | 6,58 | 0,92% | 15.216,00 |
| 22.01.2025 | 6,58 | 6,66 | 6,46 | 6,52 | -0,91% | 11.293,00 |
| 21.01.2025 | 6,60 | 6,60 | 6,48 | 6,58 | -1,20% | 3.204,00 |
| 20.01.2025 | 6,66 | 6,66 | 6,52 | 6,66 | 0,00% | 6.161,00 |
| 17.01.2025 | 6,66 | 6,72 | 6,62 | 6,66 | 0,00% | 4.235,00 |
| 16.01.2025 | 6,62 | 6,70 | 6,56 | 6,66 | 0,91% | 5.094,00 |
| 15.01.2025 | 6,64 | 6,78 | 6,50 | 6,60 | 1,54% | 12.814,00 |
| 14.01.2025 | 6,44 | 6,56 | 6,36 | 6,50 | 0,62% | 11.315,00 |
| 13.01.2025 | 6,50 | 6,54 | 6,32 | 6,46 | -0,62% | 22.131,00 |
| 10.01.2025 | 6,56 | 6,58 | 6,48 | 6,50 | -0,91% | 11.084,00 |
| 09.01.2025 | 6,64 | 6,64 | 6,50 | 6,56 | -1,50% | 11.147,00 |
| 08.01.2025 | 6,72 | 6,80 | 6,56 | 6,66 | -0,89% | 10.401,00 |
| 07.01.2025 | 6,72 | 6,88 | 6,72 | 6,72 | 0,00% | 9.411,00 |
| 03.01.2025 | 6,82 | 6,86 | 6,70 | 6,72 | -1,18% | 15.359,00 |
| 02.01.2025 | 6,42 | 6,80 | 6,42 | 6,80 | 6,92% | 23.368,00 |
| 30.12.2024 | 6,38 | 6,40 | 6,30 | 6,36 | -0,62% | 19.906,00 |
| 27.12.2024 | 6,60 | 6,60 | 6,34 | 6,40 | -3,03% | 70.691,00 |
| 23.12.2024 | 6,86 | 6,88 | 6,30 | 6,60 | -3,79% | 54.900,00 |
| 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 | 0,86% | 19.018,00 |
| 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 |