39,550€
0,89%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2026 | 31,05 | 31,90 | 30,50 | 31,10 | 0,00% | 40.452,00 |
| 25.06.2026 | 31,65 | 31,65 | 30,00 | 31,10 | -1,74% | 69.237,00 |
| 24.06.2026 | 32,45 | 32,45 | 31,40 | 31,65 | -1,86% | 40.308,00 |
| 23.06.2026 | 31,60 | 32,55 | 31,40 | 32,25 | 0,47% | 34.881,00 |
| 22.06.2026 | 32,25 | 32,55 | 31,35 | 32,10 | -0,31% | 41.630,00 |
| 18.06.2026 | 33,20 | 33,40 | 31,20 | 32,20 | -2,87% | 227.761,00 |
| 17.06.2026 | 33,85 | 33,95 | 32,75 | 33,15 | -1,78% | 53.857,00 |
| 16.06.2026 | 33,45 | 34,65 | 33,45 | 33,75 | 1,05% | 44.919,00 |
| 15.06.2026 | 34,75 | 36,15 | 32,50 | 33,40 | -3,05% | 86.034,00 |
| 12.06.2026 | 35,10 | 35,10 | 33,75 | 34,45 | -1,01% | 47.674,00 |
| 11.06.2026 | 33,85 | 35,20 | 32,70 | 34,80 | 2,81% | 93.109,00 |
| 10.06.2026 | 35,50 | 36,00 | 33,80 | 33,85 | -3,84% | 52.552,00 |
| 09.06.2026 | 35,55 | 36,95 | 34,85 | 35,20 | -0,85% | 74.037,00 |
| 08.06.2026 | 33,00 | 35,60 | 32,95 | 35,50 | 5,50% | 62.217,00 |
| 05.06.2026 | 34,35 | 35,25 | 33,65 | 33,65 | -2,46% | 57.514,00 |
| 04.06.2026 | 35,10 | 35,35 | 33,40 | 34,50 | -1,00% | 67.841,00 |
| 03.06.2026 | 33,90 | 35,30 | 33,10 | 34,85 | 3,11% | 84.071,00 |
| 02.06.2026 | 33,95 | 34,25 | 31,95 | 33,80 | 1,20% | 198.172,00 |
| 01.06.2026 | 39,45 | 39,45 | 32,20 | 33,40 | -15,23% | 305.230,00 |
| 29.05.2026 | 42,55 | 42,95 | 39,40 | 39,40 | -7,40% | 416.435,00 |
| 28.05.2026 | 40,30 | 42,55 | 40,30 | 42,55 | 4,80% | 102.804,00 |
| 27.05.2026 | 40,35 | 40,90 | 39,65 | 40,60 | 0,62% | 55.578,00 |
| 26.05.2026 | 39,30 | 40,70 | 38,55 | 40,35 | 2,02% | 86.767,00 |
| 25.05.2026 | 40,00 | 40,20 | 38,90 | 39,55 | -1,37% | 42.059,00 |
| 22.05.2026 | 40,00 | 41,65 | 39,95 | 40,10 | 0,38% | 106.172,00 |
| 21.05.2026 | 39,70 | 40,95 | 38,00 | 39,95 | 0,25% | 99.563,00 |
| 20.05.2026 | 37,50 | 39,85 | 37,40 | 39,85 | 6,27% | 105.147,00 |
| 19.05.2026 | 35,35 | 38,50 | 35,35 | 37,50 | 6,08% | 135.667,00 |
| 18.05.2026 | 35,00 | 36,50 | 34,50 | 35,35 | 0,57% | 43.972,00 |
| 15.05.2026 | 36,20 | 36,70 | 34,60 | 35,15 | -2,36% | 64.082,00 |
| 13.05.2026 | 34,20 | 36,20 | 34,20 | 36,00 | 6,19% | 70.704,00 |
| 12.05.2026 | 33,20 | 35,40 | 33,20 | 33,90 | 3,04% | 92.735,00 |
| 11.05.2026 | 32,35 | 33,40 | 32,30 | 32,90 | 1,70% | 48.050,00 |
| 08.05.2026 | 33,85 | 33,85 | 31,95 | 32,35 | -4,43% | 46.963,00 |
| 07.05.2026 | 33,40 | 34,20 | 33,35 | 33,85 | 0,74% | 52.280,00 |
| 06.05.2026 | 33,75 | 34,20 | 33,00 | 33,60 | -0,44% | 32.980,00 |
| 05.05.2026 | 33,95 | 34,75 | 33,40 | 33,75 | -1,03% | 56.066,00 |
| 04.05.2026 | 32,10 | 34,40 | 32,10 | 34,10 | 7,57% | 78.535,00 |
| 30.04.2026 | 30,55 | 32,25 | 30,55 | 31,70 | 3,76% | 80.194,00 |
| 29.04.2026 | 29,85 | 31,60 | 29,15 | 30,55 | -9,21% | 212.707,00 |
| 28.04.2026 | 34,00 | 34,00 | 32,45 | 33,65 | -1,61% | 97.703,00 |
| 27.04.2026 | 35,45 | 36,30 | 34,15 | 34,20 | -3,53% | 69.037,00 |
| 24.04.2026 | 37,15 | 37,25 | 35,05 | 35,45 | -5,34% | 67.581,00 |
| 23.04.2026 | 37,00 | 37,95 | 36,35 | 37,45 | 0,67% | 54.910,00 |
| 22.04.2026 | 36,70 | 37,80 | 36,35 | 37,20 | 0,95% | 64.774,00 |
| 21.04.2026 | 36,15 | 38,00 | 36,15 | 36,85 | 2,22% | 81.760,00 |
| 20.04.2026 | 37,85 | 38,20 | 34,25 | 36,05 | -7,68% | 153.135,00 |
| 17.04.2026 | 38,90 | 40,20 | 38,60 | 39,05 | 0,39% | 91.503,00 |
| 16.04.2026 | 39,50 | 39,60 | 38,40 | 38,90 | -1,52% | 49.887,00 |
| 15.04.2026 | 39,90 | 40,20 | 39,00 | 39,50 | -1,00% | 74.666,00 |
| 14.04.2026 | 38,90 | 39,95 | 38,70 | 39,90 | 2,57% | 80.206,00 |
| 13.04.2026 | 37,10 | 39,00 | 37,00 | 38,90 | 3,46% | 57.717,00 |
| 10.04.2026 | 39,10 | 39,85 | 37,05 | 37,60 | -4,20% | 95.900,00 |
| 09.04.2026 | 38,90 | 39,65 | 38,70 | 39,25 | 0,51% | 93.567,00 |
| 08.04.2026 | 38,20 | 39,45 | 36,60 | 39,05 | 6,40% | 166.391,00 |
| 07.04.2026 | 38,90 | 38,90 | 35,60 | 36,70 | -6,02% | 143.745,00 |
| 02.04.2026 | 38,10 | 39,50 | 37,40 | 39,05 | 1,17% | 129.763,00 |
| 01.04.2026 | 37,00 | 38,70 | 36,95 | 38,60 | 5,75% | 113.956,00 |
| 31.03.2026 | 34,95 | 36,55 | 34,85 | 36,50 | 4,58% | 68.567,00 |
| 30.03.2026 | 34,75 | 35,45 | 33,90 | 34,90 | 0,00% | 50.243,00 |
| 27.03.2026 | 37,05 | 37,65 | 34,40 | 34,90 | -1,97% | 109.252,00 |
| 26.03.2026 | 35,25 | 35,80 | 34,15 | 35,60 | 0,56% | 78.616,00 |
| 25.03.2026 | 33,55 | 35,55 | 33,55 | 35,40 | 5,51% | 64.084,00 |
| 24.03.2026 | 33,70 | 33,95 | 31,90 | 33,55 | -1,32% | 129.893,00 |
| 23.03.2026 | 32,90 | 34,65 | 31,75 | 34,00 | -1,45% | 97.218,00 |
| 20.03.2026 | 34,75 | 35,50 | 33,75 | 34,50 | -0,14% | 332.401,00 |