19,720€
3,90%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 19,61 | 19,63 | 19,38 | 19,51 | 2,79% | - |
| 02.12.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,42% | - |
| 01.12.2025 | 19,18 | 19,18 | 19,06 | 19,06 | -2,26% | 105,00 |
| 28.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 27.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,20% | - |
| 26.11.2025 | 19,14 | 19,14 | 19,08 | 19,08 | -0,93% | 2.000,00 |
| 25.11.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 2,34% | - |
| 24.11.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,74% | - |
| 21.11.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 2,71% | - |
| 20.11.2025 | 18,48 | 18,48 | 18,46 | 18,46 | -0,97% | - |
| 19.11.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 1,97% | - |
| 18.11.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -7,21% | - |
| 17.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,20% | - |
| 14.11.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 3,91% | - |
| 13.11.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -4,35% | - |
| 12.11.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -0,40% | - |
| 11.11.2025 | 19,42 | 19,86 | 19,42 | 19,86 | 4,53% | 140,00 |
| 10.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,21% | 1,00 |
| 07.11.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -4,32% | - |
| 06.11.2025 | 18,50 | 19,90 | 18,50 | 19,90 | 16,24% | 10,00 |
| 05.11.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,00% | - |
| 04.11.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,82% | - |
| 03.11.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,24% | - |
| 31.10.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 1,19% | 9,00 |
| 30.10.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -0,71% | - |
| 29.10.2025 | 16,88 | 17,10 | 16,88 | 16,94 | 0,12% | 141,00 |
| 28.10.2025 | 16,08 | 16,92 | 16,08 | 16,92 | 8,46% | 65,00 |
| 27.10.2025 | 15,24 | 16,08 | 15,24 | 15,60 | 3,45% | 40,00 |
| 24.10.2025 | 13,74 | 15,08 | 13,74 | 15,08 | 11,21% | 3.417,00 |
| 23.10.2025 | 13,12 | 13,56 | 13,12 | 13,56 | 1,95% | 106,00 |
| 22.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,45% | 150,00 |
| 21.10.2025 | 13,20 | 13,36 | 13,20 | 13,36 | -4,16% | 4.000,00 |
| 20.10.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,29% | - |
| 17.10.2025 | 14,10 | 14,10 | 13,98 | 13,98 | 1,16% | 1.150,00 |
| 16.10.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -1,29% | - |
| 15.10.2025 | 12,96 | 14,00 | 12,74 | 14,00 | 7,36% | 2.818,00 |
| 14.10.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -5,64% | - |
| 13.10.2025 | 14,06 | 14,06 | 13,80 | 13,82 | -2,81% | 800,00 |
| 10.10.2025 | 14,22 | 14,46 | 14,22 | 14,22 | -2,87% | 950,00 |
| 09.10.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -0,41% | - |
| 08.10.2025 | 14,58 | 14,72 | 14,58 | 14,70 | -1,61% | 300,00 |
| 07.10.2025 | 14,64 | 14,94 | 14,64 | 14,94 | 1,77% | 30,00 |
| 06.10.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -0,41% | - |
| 03.10.2025 | 14,66 | 14,74 | 14,66 | 14,74 | -0,14% | 31,00 |
| 02.10.2025 | 14,86 | 14,86 | 14,76 | 14,76 | -1,20% | 105,00 |
| 01.10.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 0,27% | - |
| 30.09.2025 | 15,08 | 15,08 | 14,90 | 14,90 | -2,61% | 13,00 |
| 29.09.2025 | 14,82 | 15,30 | 14,82 | 15,30 | 2,55% | 972,00 |
| 26.09.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 0,81% | - |
| 25.09.2025 | 14,30 | 14,80 | 14,30 | 14,80 | 0,00% | 3,00 |
| 24.09.2025 | 14,66 | 14,80 | 14,66 | 14,80 | 0,68% | 622,00 |
| 23.09.2025 | 13,12 | 14,70 | 13,12 | 14,70 | 13,43% | 500,00 |
| 22.09.2025 | 12,98 | 12,98 | 12,96 | 12,96 | 0,47% | 23,00 |
| 19.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,46% | - |
| 18.09.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -1,07% | 77,00 |
| 17.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,08% | 26,00 |
| 16.09.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -2,56% | - |
| 15.09.2025 | 12,94 | 13,30 | 12,94 | 13,30 | 3,58% | 28,00 |
| 12.09.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,47% | - |
| 10.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,79% | - |
| 09.09.2025 | 12,45 | 12,55 | 12,38 | 12,55 | 0,72% | - |
| 08.09.2025 | 12,23 | 12,67 | 12,18 | 12,46 | 3,15% | - |
| 05.09.2025 | 12,22 | 12,22 | 12,08 | 12,08 | -0,33% | 2.000,00 |
| 04.09.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,62% | - |
| 03.09.2025 | 12,14 | 12,34 | 12,14 | 12,32 | 1,32% | 985,00 |
| 02.09.2025 | 12,40 | 12,56 | 12,06 | 12,16 | -2,41% | 1.850,00 |
| 01.09.2025 | 11,98 | 12,46 | 11,98 | 12,46 | 2,13% | 350,00 |
| 29.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 500,00 |
| 28.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,33% | - |
| 27.08.2025 | 12,24 | 12,32 | 12,24 | 12,24 | 0,00% | 660,00 |
| 26.08.2025 | 12,00 | 12,24 | 12,00 | 12,24 | 0,66% | 2.000,00 |
| 25.08.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,33% | - |
| 22.08.2025 | 11,78 | 12,44 | 11,78 | 12,20 | 4,10% | 703,00 |
| 21.08.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,17% | - |
| 20.08.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,51% | - |
| 19.08.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -1,68% | - |
| 18.08.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,00% | - |
| 15.08.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,83% | 420,00 |
| 14.08.2025 | 11,56 | 11,98 | 11,56 | 11,98 | 3,63% | 28,00 |
| 13.08.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,35% | - |
| 12.08.2025 | 11,94 | 11,94 | 11,36 | 11,52 | -3,52% | 700,00 |
| 11.08.2025 | 11,58 | 11,94 | 11,58 | 11,94 | 20,00% | 1.000,00 |
| 08.08.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,29% | - |
| 07.08.2025 | 10,20 | 10,20 | 10,08 | 10,08 | -3,82% | 500,00 |
| 06.08.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 2,75% | 850,00 |
| 05.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,20% | - |
| 04.08.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -2,30% | - |
| 01.08.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,19% | - |
| 31.07.2025 | 10,28 | 10,52 | 10,28 | 10,44 | 7,08% | 600,00 |
| 30.07.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -5,16% | - |
| 29.07.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -3,02% | - |
| 28.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 25.07.2025 | 10,60 | 10,60 | 10,50 | 10,50 | 0,38% | 1.000,00 |
| 24.07.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -0,76% | - |
| 23.07.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,19% | - |
| 22.07.2025 | 10,68 | 10,68 | 10,42 | 10,52 | -3,84% | 1.011,00 |
| 21.07.2025 | 10,74 | 11,16 | 10,74 | 10,94 | 3,80% | 1.945,00 |
| 18.07.2025 | 9,09 | 10,54 | 9,09 | 10,54 | 14,81% | 500,00 |
| 17.07.2025 | 9,18 | 9,18 | 9,18 | 9,18 | -0,11% | 250,00 |
| 16.07.2025 | 9,19 | 9,19 | 9,19 | 9,19 | -0,76% | - |