26,150€
-2,43%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 22.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,10% | - |
| 21.07.2026 | 25,60 | 26,25 | 25,60 | 26,25 | 0,77% | 80,00 |
| 20.07.2026 | 26,45 | 26,45 | 26,05 | 26,05 | -1,14% | 56,00 |
| 17.07.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -2,41% | - |
| 16.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 15.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,91% | - |
| 14.07.2026 | 27,45 | 27,45 | 27,45 | 27,45 | -0,72% | - |
| 13.07.2026 | 27,65 | 27,65 | 27,65 | 27,65 | -6,75% | - |
| 10.07.2026 | 29,65 | 29,65 | 29,65 | 29,65 | 0,51% | - |
| 09.07.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -1,67% | - |
| 08.07.2026 | 31,10 | 31,10 | 30,00 | 30,00 | -10,04% | 8,00 |
| 07.07.2026 | 33,35 | 33,35 | 33,35 | 33,35 | 1,83% | - |
| 06.07.2026 | 32,75 | 32,75 | 32,75 | 32,75 | 0,00% | - |
| 03.07.2026 | 32,10 | 32,75 | 32,10 | 32,75 | 3,64% | 200,00 |
| 02.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,48% | - |
| 01.07.2026 | 31,45 | 31,45 | 31,45 | 31,45 | -0,63% | - |
| 30.06.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 1,77% | - |
| 29.06.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 0,32% | - |
| 26.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | 22,00 |
| 25.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,40% | - |
| 24.06.2026 | 32,05 | 32,05 | 32,05 | 32,05 | 0,79% | - |
| 23.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | - |
| 22.06.2026 | 31,90 | 31,90 | 31,90 | 31,90 | -0,16% | - |
| 19.06.2026 | 31,95 | 31,95 | 31,95 | 31,95 | -3,18% | - |
| 18.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 17.06.2026 | 33,70 | 33,70 | 33,00 | 33,00 | -1,20% | 96,00 |
| 16.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -4,84% | - |
| 15.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 1,89% | - |
| 12.06.2026 | 35,40 | 35,40 | 34,45 | 34,45 | 2,53% | 303,00 |
| 11.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -4,27% | - |
| 10.06.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -0,71% | - |
| 09.06.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 6,96% | - |
| 08.06.2026 | 33,05 | 33,05 | 33,05 | 33,05 | -4,34% | - |
| 05.06.2026 | 34,55 | 34,55 | 34,55 | 34,55 | -0,86% | - |
| 04.06.2026 | 34,85 | 34,85 | 34,85 | 34,85 | 3,57% | - |
| 03.06.2026 | 33,65 | 33,65 | 33,65 | 33,65 | 2,12% | - |
| 02.06.2026 | 33,80 | 33,80 | 32,55 | 32,95 | -4,49% | 37,00 |
| 01.06.2026 | 39,65 | 39,65 | 34,50 | 34,50 | -16,77% | 99,00 |
| 29.05.2026 | 42,50 | 42,50 | 41,45 | 41,45 | -1,78% | 215,00 |
| 28.05.2026 | 40,10 | 42,50 | 40,10 | 42,20 | 4,33% | 29,00 |
| 27.05.2026 | 40,30 | 40,45 | 40,30 | 40,45 | 3,06% | 40,00 |
| 26.05.2026 | 39,25 | 39,25 | 39,25 | 39,25 | -3,21% | - |
| 25.05.2026 | 40,55 | 40,55 | 40,55 | 40,55 | -1,58% | - |
| 22.05.2026 | 40,15 | 41,20 | 40,15 | 41,20 | 3,00% | 3,00 |
| 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% | - |