40,100€
7,80%
Echtzeit-Aktienkurs BITTIUM OYJ
Bid:
Ask:
Aktienkurse zur BITTIUM OYJ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 39,60 | 40,00 | 39,60 | 40,00 | 7,53% | 39,00 |
| 20.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,67% | - |
| 19.05.2026 | 35,25 | 37,45 | 35,25 | 37,45 | 8,24% | 3,00 |
| 18.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -4,02% | - |
| 15.05.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -0,83% | - |
| 14.05.2026 | 36,35 | 36,35 | 36,35 | 36,35 | 6,29% | - |
| 13.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 4,75% | - |
| 12.05.2026 | 32,65 | 32,65 | 32,65 | 32,65 | 1,87% | - |
| 11.05.2026 | 32,05 | 32,05 | 32,05 | 32,05 | -4,19% | - |
| 08.05.2026 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
| 07.05.2026 | 33,45 | 33,45 | 33,45 | 33,45 | -1,62% | - |
| 06.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 05.05.2026 | 33,95 | 34,00 | 33,95 | 34,00 | 7,42% | 29,00 |
| 04.05.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 5,68% | 20,00 |
| 30.04.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -2,12% | - |
| 29.04.2026 | 32,75 | 32,75 | 30,60 | 30,60 | -10,53% | 256,00 |
| 28.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 27.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -4,71% | - |
| 24.04.2026 | 37,15 | 37,15 | 37,15 | 37,15 | 1,09% | - |
| 23.04.2026 | 36,75 | 36,75 | 36,75 | 36,75 | -0,54% | - |
| 22.04.2026 | 36,85 | 36,95 | 36,85 | 36,95 | -1,86% | 150,00 |
| 21.04.2026 | 36,00 | 37,65 | 36,00 | 37,65 | -2,59% | 10,00 |
| 20.04.2026 | 38,65 | 38,65 | 38,65 | 38,65 | 0,26% | - |
| 17.04.2026 | 38,55 | 38,55 | 38,55 | 38,55 | -2,77% | - |
| 16.04.2026 | 39,65 | 39,65 | 39,65 | 39,65 | -0,88% | - |
| 15.04.2026 | 39,60 | 40,00 | 39,60 | 40,00 | 2,83% | 8,00 |
| 14.04.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 5,42% | - |
| 13.04.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -6,23% | - |
| 10.04.2026 | 39,35 | 39,35 | 39,35 | 39,35 | 0,77% | - |
| 09.04.2026 | 39,05 | 39,05 | 39,05 | 39,05 | 0,77% | - |
| 08.04.2026 | 38,75 | 38,75 | 38,75 | 38,75 | -0,51% | 25,00 |
| 07.04.2026 | 38,95 | 38,95 | 38,95 | 38,95 | -0,76% | - |
| 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 |