12,000€
-2,12%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 12,25 | 12,25 | 11,99 | 12,00 | -2,12% | - |
| 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 |
| 15.07.2025 | 9,00 | 9,38 | 9,00 | 9,28 | 3,46% | 88.327,00 |
| 14.07.2025 | 9,24 | 9,24 | 8,80 | 8,97 | -4,06% | 49.714,00 |
| 11.07.2025 | 8,70 | 9,54 | 8,70 | 9,35 | 9,74% | 256.706,00 |
| 10.07.2025 | 8,52 | 8,53 | 8,44 | 8,52 | 0,47% | 17.453,00 |
| 09.07.2025 | 8,42 | 8,52 | 8,37 | 8,48 | 0,00% | 16.043,00 |
| 08.07.2025 | 8,43 | 8,56 | 8,39 | 8,48 | 0,12% | 26.369,00 |
| 07.07.2025 | 8,31 | 8,54 | 8,24 | 8,47 | 1,80% | 25.834,00 |
| 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 |