39,250€
1,95%
Echtzeit-Aktienkurs BITTIUM OYJ
Bid:
Ask:
Aktienkurse zur BITTIUM OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 37,70 | 39,25 | 37,70 | 39,25 | 1,95% | 150,00 |
| 01.04.2026 | 37,35 | 38,55 | 37,35 | 38,50 | 10,00% | 113,00 |
| 31.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,30% | - |
| 30.03.2026 | 34,55 | 34,55 | 34,55 | 34,55 | -4,16% | - |
| 27.03.2026 | 36,05 | 36,05 | 36,05 | 36,05 | 3,15% | - |
| 26.03.2026 | 34,95 | 34,95 | 34,95 | 34,95 | 1,75% | - |
| 25.03.2026 | 33,75 | 34,35 | 33,75 | 34,35 | 1,33% | 4,00 |
| 24.03.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 0,15% | - |
| 23.03.2026 | 33,85 | 33,85 | 33,85 | 33,85 | -0,29% | - |
| 20.03.2026 | 34,60 | 34,60 | 33,95 | 33,95 | -3,82% | 50,00 |
| 19.03.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -0,56% | - |
| 18.03.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 1,43% | - |
| 17.03.2026 | 33,95 | 35,00 | 33,95 | 35,00 | 5,42% | 4,00 |
| 16.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 5,90% | - |
| 13.03.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 4,50% | - |
| 12.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | - |
| 11.03.2026 | 29,50 | 30,50 | 29,50 | 30,50 | 4,10% | 4,00 |
| 10.03.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 8,12% | - |
| 09.03.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,56% | - |
| 06.03.2026 | 26,85 | 26,95 | 26,85 | 26,95 | -2,00% | 4,00 |
| 05.03.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 5,77% | - |
| 04.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 03.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 02.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,38% | - |
| 27.02.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,57% | - |
| 26.02.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -3,33% | - |
| 25.02.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -4,59% | - |
| 24.02.2026 | 28,35 | 28,35 | 28,35 | 28,35 | 2,35% | 94,00 |
| 23.02.2026 | 29,50 | 29,50 | 27,70 | 27,70 | -6,42% | 64,00 |
| 20.02.2026 | 35,90 | 35,90 | 29,60 | 29,60 | -17,43% | 348,00 |
| 19.02.2026 | 29,55 | 35,85 | 29,55 | 35,85 | 2,43% | 385,00 |
| 18.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 17.02.2026 | 33,85 | 34,60 | 33,85 | 34,60 | 2,67% | 50,00 |
| 16.02.2026 | 33,45 | 33,70 | 33,45 | 33,70 | 2,90% | 30,00 |
| 13.02.2026 | 31,75 | 32,75 | 31,75 | 32,75 | -6,70% | 100,00 |
| 12.02.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -2,90% | - |
| 11.02.2026 | 37,35 | 37,35 | 36,15 | 36,15 | -8,60% | 20,00 |
| 10.02.2026 | 39,55 | 39,55 | 39,55 | 39,55 | 2,86% | - |
| 09.02.2026 | 38,45 | 38,45 | 38,45 | 38,45 | 5,34% | - |
| 06.02.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -2,93% | - |
| 05.02.2026 | 38,55 | 38,55 | 37,60 | 37,60 | -0,92% | 10,00 |
| 04.02.2026 | 38,65 | 38,65 | 37,95 | 37,95 | -1,17% | 900,00 |
| 03.02.2026 | 38,60 | 38,60 | 38,40 | 38,40 | 1,59% | 150,00 |
| 02.02.2026 | 37,00 | 37,80 | 37,00 | 37,80 | -0,26% | 795,00 |
| 30.01.2026 | 38,95 | 38,95 | 37,85 | 37,90 | -2,32% | 110,00 |
| 29.01.2026 | 39,45 | 39,45 | 38,80 | 38,80 | -1,77% | 20,00 |
| 28.01.2026 | 43,00 | 43,00 | 39,25 | 39,50 | -7,93% | 612,00 |
| 27.01.2026 | 39,65 | 43,15 | 39,65 | 42,90 | 7,65% | 327,00 |
| 26.01.2026 | 39,85 | 39,85 | 39,85 | 39,85 | 1,92% | 10,00 |
| 23.01.2026 | 39,10 | 39,10 | 39,10 | 39,10 | -0,51% | - |
| 22.01.2026 | 38,40 | 39,30 | 38,40 | 39,30 | 3,29% | 10,00 |
| 21.01.2026 | 38,05 | 38,05 | 38,05 | 38,05 | -0,65% | - |
| 20.01.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 0,66% | - |
| 19.01.2026 | 36,50 | 38,05 | 36,50 | 38,05 | 7,64% | 10,00 |
| 16.01.2026 | 36,10 | 36,10 | 35,35 | 35,35 | -5,23% | 35,00 |
| 15.01.2026 | 37,95 | 37,95 | 37,30 | 37,30 | -1,71% | 5,00 |
| 14.01.2026 | 37,50 | 37,95 | 36,25 | 37,95 | 5,71% | 945,00 |
| 13.01.2026 | 33,10 | 35,90 | 33,10 | 35,90 | 13,61% | 540,00 |
| 12.01.2026 | 31,85 | 31,85 | 31,60 | 31,60 | 0,00% | 1,00 |
| 09.01.2026 | 32,25 | 32,25 | 31,60 | 31,60 | 2,76% | 360,00 |
| 08.01.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 0,16% | - |
| 07.01.2026 | 30,10 | 30,70 | 30,10 | 30,70 | 2,16% | 33,00 |
| 06.01.2026 | 30,05 | 30,05 | 30,05 | 30,05 | 3,26% | 35,00 |
| 05.01.2026 | 29,10 | 29,10 | 29,10 | 29,10 | 4,68% | - |
| 02.01.2026 | 29,20 | 29,20 | 27,80 | 27,80 | -0,54% | 70,00 |
| 30.12.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,89% | - |
| 29.12.2025 | 26,55 | 28,20 | 26,55 | 28,20 | 8,88% | 15,00 |
| 23.12.2025 | 26,40 | 26,40 | 25,75 | 25,90 | 0,19% | 324,00 |
| 22.12.2025 | 24,80 | 25,85 | 24,80 | 25,85 | 7,71% | 5,00 |
| 19.12.2025 | 23,60 | 24,50 | 23,60 | 24,00 | 4,12% | 35,00 |
| 18.12.2025 | 21,35 | 23,05 | 21,35 | 23,05 | 6,71% | 10,00 |
| 17.12.2025 | 20,45 | 21,75 | 20,45 | 21,60 | 4,85% | 29,00 |
| 16.12.2025 | 20,65 | 20,65 | 20,60 | 20,60 | -0,48% | 1,00 |
| 15.12.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 12.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,24% | - |
| 11.12.2025 | 20,15 | 20,85 | 20,15 | 20,85 | 3,73% | 100,00 |
| 10.12.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 09.12.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 6,69% | - |
| 08.12.2025 | 18,84 | 18,84 | 18,84 | 18,84 | -2,69% | - |
| 05.12.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,51% | - |
| 04.12.2025 | 19,46 | 19,46 | 19,46 | 19,46 | 1,04% | - |
| 03.12.2025 | 19,56 | 19,56 | 19,26 | 19,26 | 1,48% | 70,00 |
| 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% | - |