32,300€
-1,52%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 32,78 | 32,78 | 32,08 | 32,15 | -1,98% | - |
| 12.11.2026 | 34,45 | 34,50 | 32,45 | 32,80 | -4,93% | 94.819,00 |
| 11.11.2026 | 34,35 | 34,90 | 33,60 | 34,50 | 0,73% | 62.493,00 |
| 10.11.2026 | 34,50 | 34,85 | 33,85 | 34,25 | -0,44% | 48.019,00 |
| 09.11.2026 | 33,10 | 34,65 | 32,60 | 34,40 | 4,88% | 79.840,00 |
| 06.11.2026 | 33,25 | 34,35 | 32,80 | 32,80 | -1,94% | 79.044,00 |
| 05.11.2026 | 34,85 | 35,40 | 32,75 | 33,45 | -4,02% | 132.637,00 |
| 04.11.2026 | 37,35 | 37,70 | 34,85 | 34,85 | -6,19% | 141.924,00 |
| 03.11.2026 | 35,70 | 38,05 | 35,35 | 37,15 | 2,48% | 85.326,00 |
| 02.11.2026 | 38,60 | 39,55 | 36,25 | 36,25 | -6,09% | 101.688,00 |
| 30.10.2026 | 40,00 | 40,65 | 38,55 | 38,60 | -2,77% | 107.333,00 |
| 29.10.2026 | 40,00 | 41,00 | 36,60 | 39,70 | 4,06% | 300.948,00 |
| 28.10.2026 | 35,75 | 39,20 | 35,00 | 38,15 | 6,56% | 222.512,00 |
| 27.10.2026 | 35,75 | 35,95 | 35,10 | 35,80 | -0,56% | 27.089,00 |
| 26.10.2026 | 33,85 | 36,40 | 33,65 | 36,00 | 7,30% | 65.946,00 |
| 23.10.2026 | 34,45 | 34,60 | 33,40 | 33,55 | -2,75% | 43.987,00 |
| 22.10.2026 | 34,35 | 35,00 | 33,80 | 34,50 | -0,14% | 61.130,00 |
| 21.10.2026 | 34,90 | 35,25 | 34,50 | 34,55 | -0,72% | 33.780,00 |
| 20.10.2026 | 36,25 | 36,25 | 34,80 | 34,80 | -4,53% | 52.845,00 |
| 19.10.2026 | 36,15 | 36,45 | 35,30 | 36,45 | 0,97% | 52.055,00 |
| 16.10.2026 | 34,85 | 37,55 | 34,85 | 36,10 | 4,49% | 80.951,00 |
| 15.10.2026 | 34,80 | 34,85 | 33,75 | 34,55 | -1,99% | 87.577,00 |
| 14.10.2026 | 35,70 | 35,90 | 34,85 | 35,25 | 0,14% | 55.745,00 |
| 13.10.2026 | 36,35 | 36,65 | 35,10 | 35,20 | -3,16% | 43.704,00 |
| 12.10.2026 | 35,60 | 36,95 | 35,55 | 36,35 | 2,25% | 48.566,00 |
| 09.10.2026 | 37,30 | 37,50 | 35,55 | 35,55 | -3,13% | 99.642,00 |
| 08.10.2026 | 38,65 | 38,75 | 36,65 | 36,70 | -5,78% | 126.082,00 |
| 07.10.2026 | 38,85 | 39,45 | 38,40 | 38,95 | -0,26% | 35.567,00 |
| 06.10.2026 | 39,10 | 39,30 | 38,65 | 39,05 | -0,13% | 39.408,00 |
| 05.10.2026 | 39,05 | 39,40 | 38,45 | 39,10 | -0,51% | 46.261,00 |
| 02.10.2026 | 37,90 | 39,30 | 37,45 | 39,30 | 3,69% | 91.482,00 |
| 01.10.2026 | 36,25 | 38,15 | 36,10 | 37,90 | 5,28% | 61.349,00 |
| 30.09.2026 | 36,65 | 37,00 | 36,00 | 36,00 | -1,77% | 38.933,00 |
| 29.09.2026 | 37,10 | 37,30 | 36,65 | 36,65 | -1,35% | 29.492,00 |
| 28.09.2026 | 37,05 | 37,60 | 36,50 | 37,15 | 0,27% | 47.495,00 |
| 25.09.2026 | 38,50 | 38,75 | 37,05 | 37,05 | -3,26% | 46.798,00 |
| 24.09.2026 | 38,25 | 38,70 | 37,75 | 38,30 | -0,52% | 27.547,00 |
| 23.09.2026 | 38,00 | 39,65 | 37,50 | 38,50 | -0,39% | 85.156,00 |
| 22.09.2026 | 38,90 | 40,10 | 38,05 | 38,65 | 3,20% | 164.321,00 |
| 21.09.2026 | 37,20 | 38,05 | 36,85 | 37,45 | 1,22% | 29.622,00 |
| 18.09.2026 | 38,50 | 38,90 | 37,00 | 37,00 | -3,14% | 117.520,00 |
| 17.09.2026 | 37,80 | 38,90 | 37,75 | 38,20 | 0,92% | 56.526,00 |
| 16.09.2026 | 36,35 | 37,85 | 36,00 | 37,85 | 4,56% | 50.375,00 |
| 15.09.2026 | 36,15 | 36,45 | 35,40 | 36,20 | 0,84% | 24.844,00 |
| 14.09.2026 | 36,10 | 36,45 | 35,55 | 35,90 | -0,69% | 32.944,00 |
| 11.09.2026 | 36,90 | 37,00 | 35,90 | 36,15 | -1,90% | 35.807,00 |
| 10.09.2026 | 37,30 | 37,75 | 36,45 | 36,85 | -1,07% | 49.237,00 |
| 09.09.2026 | 35,20 | 37,90 | 35,20 | 37,25 | 5,82% | 120.383,00 |
| 08.09.2026 | 34,65 | 35,20 | 33,80 | 35,20 | 1,73% | 50.532,00 |
| 07.09.2026 | 34,20 | 36,15 | 34,20 | 34,60 | 1,76% | 70.259,00 |
| 04.09.2026 | 33,55 | 34,30 | 33,40 | 34,00 | 1,34% | 70.570,00 |
| 03.09.2026 | 36,05 | 36,10 | 33,40 | 33,55 | -6,68% | 99.866,00 |
| 02.09.2026 | 37,25 | 37,40 | 35,60 | 35,95 | -3,62% | 86.040,00 |
| 01.09.2026 | 37,00 | 37,30 | 36,35 | 37,30 | 0,54% | 55.212,00 |
| 31.08.2026 | 36,85 | 37,10 | 36,50 | 37,10 | -0,13% | 113.483,00 |
| 28.08.2026 | 37,55 | 37,95 | 36,90 | 37,15 | -0,13% | 45.402,00 |
| 27.08.2026 | 36,60 | 38,30 | 36,50 | 37,20 | 1,92% | 81.339,00 |
| 26.08.2026 | 37,05 | 37,50 | 35,90 | 36,50 | -1,62% | 42.088,00 |
| 25.08.2026 | 36,85 | 37,45 | 36,40 | 37,10 | 0,68% | 46.250,00 |
| 24.08.2026 | 37,60 | 37,90 | 36,70 | 36,85 | -3,41% | 58.336,00 |
| 21.08.2026 | 39,20 | 39,20 | 37,55 | 38,15 | -2,80% | 51.822,00 |
| 20.08.2026 | 39,25 | 39,55 | 38,80 | 39,25 | -0,13% | 49.223,00 |
| 19.08.2026 | 39,55 | 39,90 | 38,90 | 39,30 | -1,50% | 71.174,00 |
| 18.08.2026 | 39,60 | 40,30 | 39,20 | 39,90 | -0,62% | 72.050,00 |
| 17.08.2026 | 39,30 | 40,75 | 39,30 | 40,15 | 2,29% | 92.253,00 |
| 14.08.2026 | 39,50 | 40,05 | 38,75 | 39,25 | 0,13% | 87.133,00 |
| 13.08.2026 | 38,05 | 39,85 | 38,00 | 39,20 | 2,89% | 100.626,00 |
| 12.08.2026 | 37,75 | 38,95 | 37,40 | 38,10 | 0,93% | 122.655,00 |
| 11.08.2026 | 38,50 | 39,10 | 35,50 | 37,75 | -2,08% | 139.337,00 |
| 10.08.2026 | 37,45 | 39,50 | 36,05 | 38,55 | 0,78% | 196.031,00 |
| 07.08.2026 | 34,15 | 38,85 | 33,75 | 38,25 | 35,64% | 571.335,00 |
| 06.08.2026 | 27,25 | 28,45 | 26,90 | 28,20 | 2,55% | 64.276,00 |
| 05.08.2026 | 27,70 | 28,25 | 27,40 | 27,50 | -0,18% | 66.841,00 |
| 04.08.2026 | 27,20 | 27,95 | 26,65 | 27,55 | 2,23% | 90.136,00 |
| 03.08.2026 | 28,50 | 28,50 | 26,25 | 26,95 | -5,27% | 141.844,00 |
| 31.07.2026 | 28,05 | 31,40 | 27,95 | 28,45 | 2,71% | 413.552,00 |
| 30.07.2026 | 27,00 | 28,30 | 26,60 | 27,70 | 2,78% | 72.512,00 |
| 29.07.2026 | 26,85 | 28,10 | 26,70 | 26,95 | 0,75% | 54.247,00 |
| 28.07.2026 | 27,95 | 27,95 | 26,40 | 26,75 | -4,29% | 53.018,00 |
| 27.07.2026 | 26,55 | 28,70 | 26,55 | 27,95 | 7,50% | 71.352,00 |
| 24.07.2026 | 25,95 | 26,85 | 25,70 | 26,00 | 0,00% | 48.583,00 |
| 23.07.2026 | 27,65 | 27,90 | 26,00 | 26,00 | -5,45% | 59.802,00 |
| 22.07.2026 | 27,00 | 27,55 | 26,20 | 27,50 | 2,80% | 57.320,00 |
| 21.07.2026 | 25,95 | 26,85 | 25,60 | 26,75 | 3,48% | 43.902,00 |
| 20.07.2026 | 26,60 | 26,75 | 25,60 | 25,85 | -2,82% | 36.427,00 |
| 17.07.2026 | 26,25 | 26,65 | 25,85 | 26,60 | 0,00% | 35.457,00 |
| 16.07.2026 | 27,00 | 27,00 | 26,10 | 26,60 | -1,66% | 61.522,00 |
| 15.07.2026 | 27,20 | 27,50 | 26,75 | 27,05 | -1,10% | 51.236,00 |
| 14.07.2026 | 27,60 | 27,60 | 26,55 | 27,35 | -1,26% | 59.474,00 |
| 13.07.2026 | 27,60 | 28,40 | 27,10 | 27,70 | -0,54% | 69.711,00 |
| 10.07.2026 | 29,90 | 29,90 | 27,80 | 27,85 | -6,23% | 65.847,00 |
| 09.07.2026 | 29,60 | 29,95 | 28,95 | 29,70 | 1,54% | 54.634,00 |
| 08.07.2026 | 31,20 | 31,20 | 29,20 | 29,25 | -6,25% | 65.367,00 |
| 07.07.2026 | 33,50 | 33,70 | 31,20 | 31,20 | -6,73% | 53.156,00 |
| 06.07.2026 | 33,25 | 33,70 | 32,80 | 33,45 | 0,90% | 41.694,00 |
| 03.07.2026 | 32,20 | 33,30 | 32,20 | 33,15 | 3,27% | 43.280,00 |
| 02.07.2026 | 31,55 | 32,80 | 31,05 | 32,10 | 1,42% | 30.823,00 |
| 01.07.2026 | 31,40 | 31,90 | 30,95 | 31,65 | 0,80% | 35.691,00 |
| 30.06.2026 | 31,90 | 32,25 | 31,25 | 31,40 | -0,48% | 24.994,00 |
| 29.06.2026 | 31,25 | 32,25 | 31,00 | 31,55 | 1,45% | 33.248,00 |