33,850€
-1,60%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 33,83 | 34,33 | 32,70 | 33,53 | -2,54% | - |
| 10.06.2026 | 35,50 | 36,00 | 34,40 | 34,40 | -3,51% | 35.696,00 |
| 09.06.2026 | 35,55 | 36,95 | 34,85 | 35,65 | 0,71% | 64.142,00 |
| 08.06.2026 | 33,00 | 35,60 | 32,95 | 35,40 | 4,12% | 40.166,00 |
| 05.06.2026 | 34,35 | 35,25 | 33,85 | 34,00 | -2,30% | 44.350,00 |
| 04.06.2026 | 35,10 | 35,35 | 33,40 | 34,80 | -0,14% | 49.553,00 |
| 03.06.2026 | 33,90 | 35,30 | 33,10 | 34,85 | 2,95% | 71.225,00 |
| 02.06.2026 | 33,95 | 34,25 | 31,95 | 33,85 | 1,80% | 160.731,00 |
| 01.06.2026 | 39,45 | 39,45 | 32,20 | 33,25 | -16,88% | 234.094,00 |
| 29.05.2026 | 42,55 | 42,95 | 39,95 | 40,00 | -5,10% | 87.871,00 |
| 28.05.2026 | 40,30 | 42,55 | 40,30 | 42,15 | 4,85% | 89.443,00 |
| 27.05.2026 | 40,35 | 40,90 | 39,65 | 40,20 | -0,37% | 38.217,00 |
| 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 |
| 19.03.2026 | 35,35 | 36,05 | 34,35 | 34,55 | -3,76% | 101.005,00 |
| 18.03.2026 | 35,50 | 35,95 | 34,70 | 35,90 | 1,41% | 80.831,00 |
| 17.03.2026 | 34,25 | 35,40 | 33,85 | 35,40 | 3,36% | 84.070,00 |
| 16.03.2026 | 33,15 | 34,45 | 32,35 | 34,25 | 3,47% | 127.555,00 |
| 13.03.2026 | 31,60 | 33,25 | 30,75 | 33,10 | 4,75% | 146.477,00 |
| 12.03.2026 | 30,30 | 31,70 | 29,80 | 31,60 | 4,29% | 96.554,00 |
| 11.03.2026 | 29,80 | 30,80 | 28,55 | 30,30 | 1,85% | 104.611,00 |
| 10.03.2026 | 29,55 | 29,95 | 29,05 | 29,75 | 3,84% | 67.845,00 |
| 09.03.2026 | 27,20 | 28,85 | 26,80 | 28,65 | 2,87% | 84.186,00 |
| 06.03.2026 | 26,70 | 28,25 | 26,15 | 27,85 | 4,50% | 72.985,00 |
| 05.03.2026 | 27,60 | 27,60 | 26,35 | 26,65 | -3,27% | 67.040,00 |
| 04.03.2026 | 26,40 | 27,65 | 26,00 | 27,55 | 5,35% | 71.046,00 |
| 03.03.2026 | 27,30 | 27,30 | 25,50 | 26,15 | -4,39% | 119.288,00 |
| 02.03.2026 | 26,55 | 27,70 | 26,05 | 27,35 | 2,43% | 113.891,00 |
| 27.02.2026 | 26,55 | 27,40 | 26,50 | 26,70 | 1,52% | 1.081.207,00 |
| 26.02.2026 | 26,00 | 27,55 | 26,00 | 26,30 | 0,19% | 148.757,00 |
| 25.02.2026 | 27,35 | 27,80 | 26,00 | 26,25 | -4,02% | 158.488,00 |
| 24.02.2026 | 28,40 | 28,55 | 27,00 | 27,35 | -3,70% | 113.204,00 |
| 23.02.2026 | 28,75 | 29,30 | 26,65 | 28,40 | -3,40% | 345.545,00 |
| 20.02.2026 | 34,60 | 34,60 | 29,05 | 29,40 | -18,33% | 522.789,00 |
| 19.02.2026 | 30,00 | 36,85 | 28,35 | 36,00 | 4,96% | 327.973,00 |
| 18.02.2026 | 35,00 | 35,90 | 33,80 | 34,30 | -1,72% | 130.478,00 |
| 17.02.2026 | 33,50 | 35,25 | 33,35 | 34,90 | 2,65% | 70.047,00 |
| 16.02.2026 | 33,25 | 34,50 | 32,50 | 34,00 | 3,34% | 131.839,00 |
| 13.02.2026 | 31,40 | 33,35 | 31,10 | 32,90 | 3,46% | 119.727,00 |
| 12.02.2026 | 35,00 | 35,80 | 31,05 | 31,80 | -9,53% | 326.005,00 |
| 11.02.2026 | 37,55 | 38,00 | 33,60 | 35,15 | -6,39% | 167.243,00 |
| 10.02.2026 | 39,30 | 39,30 | 36,90 | 37,55 | -4,94% | 108.183,00 |
| 09.02.2026 | 38,50 | 39,50 | 38,10 | 39,50 | 2,86% | 54.348,00 |
| 06.02.2026 | 37,50 | 38,40 | 36,55 | 38,40 | 2,95% | 101.301,00 |
| 05.02.2026 | 38,50 | 38,75 | 36,80 | 37,30 | -3,62% | 76.219,00 |
| 04.02.2026 | 38,60 | 39,55 | 36,35 | 38,70 | 0,26% | 165.341,00 |
| 03.02.2026 | 38,60 | 39,10 | 38,05 | 38,60 | 0,13% | 62.000,00 |
| 02.02.2026 | 37,05 | 38,80 | 36,40 | 38,55 | 2,53% | 131.531,00 |
| 30.01.2026 | 38,85 | 39,50 | 37,30 | 37,60 | -3,22% | 120.188,00 |
| 29.01.2026 | 39,10 | 40,15 | 38,45 | 38,85 | -0,64% | 89.232,00 |
| 28.01.2026 | 43,10 | 43,10 | 39,00 | 39,10 | -8,86% | 155.175,00 |
| 27.01.2026 | 40,90 | 43,70 | 40,90 | 42,90 | 7,65% | 231.385,00 |
| 26.01.2026 | 39,60 | 40,05 | 38,70 | 39,85 | 0,63% | 110.618,00 |
| 23.01.2026 | 39,40 | 40,00 | 39,10 | 39,60 | 0,76% | 85.359,00 |
| 22.01.2026 | 38,50 | 39,80 | 38,20 | 39,30 | 2,88% | 157.799,00 |
| 21.01.2026 | 38,25 | 38,90 | 36,80 | 38,20 | -0,13% | 121.025,00 |
| 20.01.2026 | 38,40 | 38,60 | 37,50 | 38,25 | -0,65% | 146.279,00 |
| 19.01.2026 | 36,45 | 38,75 | 35,10 | 38,50 | 4,19% | 152.971,00 |