32,400€
-5,81%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 32,78 | 32,83 | 32,70 | 32,83 | -4,58% | - |
| 12.11.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,43% | - |
| 11.11.2026 | 34,30 | 34,55 | 34,30 | 34,55 | 0,14% | 5,00 |
| 10.11.2026 | 34,55 | 34,55 | 34,50 | 34,50 | 5,34% | 150,00 |
| 09.11.2026 | 32,75 | 32,75 | 32,75 | 32,75 | -1,36% | - |
| 06.11.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -4,87% | - |
| 05.11.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -5,55% | - |
| 04.11.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 3,36% | - |
| 03.11.2026 | 35,75 | 35,75 | 35,75 | 35,75 | -7,74% | - |
| 02.11.2026 | 38,75 | 38,75 | 38,75 | 38,75 | -2,39% | - |
| 30.10.2026 | 39,70 | 39,70 | 39,70 | 39,70 | 3,52% | - |
| 29.10.2026 | 38,35 | 38,35 | 38,35 | 38,35 | 0,00% | - |
| 28.10.2026 | 35,75 | 38,55 | 35,75 | 38,35 | 7,12% | 1.172,00 |
| 27.10.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,58% | - |
| 26.10.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 4,49% | - |
| 23.10.2026 | 34,40 | 34,40 | 33,40 | 33,40 | -2,20% | 1,00 |
| 22.10.2026 | 34,15 | 34,15 | 34,15 | 34,15 | -2,15% | - |
| 21.10.2026 | 34,90 | 34,90 | 34,90 | 34,90 | -3,59% | - |
| 20.10.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 19.10.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | - |
| 16.10.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,00% | - |
| 15.10.2026 | 34,95 | 34,95 | 34,95 | 34,95 | -0,43% | - |
| 14.10.2026 | 35,10 | 35,10 | 35,10 | 35,10 | -3,17% | - |
| 13.10.2026 | 36,25 | 36,25 | 36,25 | 36,25 | 1,54% | - |
| 12.10.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -2,06% | - |
| 09.10.2026 | 36,85 | 36,85 | 36,45 | 36,45 | -5,94% | 200,00 |
| 08.10.2026 | 38,75 | 38,75 | 38,75 | 38,75 | 0,00% | - |
| 07.10.2026 | 38,75 | 38,75 | 38,75 | 38,75 | -0,90% | - |
| 06.10.2026 | 39,10 | 39,10 | 39,10 | 39,10 | -0,26% | - |
| 05.10.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,82% | - |
| 02.10.2026 | 37,85 | 38,50 | 37,85 | 38,50 | 7,24% | 2,00 |
| 01.10.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -2,58% | - |
| 30.09.2026 | 36,85 | 36,85 | 36,85 | 36,85 | -0,94% | - |
| 29.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,27% | - |
| 28.09.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -2,24% | - |
| 25.09.2026 | 38,45 | 38,45 | 37,90 | 37,95 | -0,65% | 10,00 |
| 24.09.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,91% | - |
| 23.09.2026 | 38,55 | 38,55 | 38,55 | 38,55 | 2,94% | 100,00 |
| 22.09.2026 | 37,45 | 37,45 | 37,45 | 37,45 | 0,40% | - |
| 21.09.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -1,84% | - |
| 18.09.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,80% | - |
| 17.09.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 4,29% | - |
| 16.09.2026 | 36,15 | 36,15 | 36,15 | 36,15 | 0,84% | - |
| 15.09.2026 | 35,85 | 35,85 | 35,85 | 35,85 | -0,28% | - |
| 14.09.2026 | 35,95 | 35,95 | 35,95 | 35,95 | -2,31% | - |
| 11.09.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 10.09.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 3,19% | - |
| 09.09.2026 | 35,00 | 36,05 | 35,00 | 36,05 | 4,34% | 100,00 |
| 08.09.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 2,07% | - |
| 07.09.2026 | 33,85 | 33,85 | 33,85 | 33,85 | 0,59% | - |
| 04.09.2026 | 33,65 | 33,65 | 33,65 | 33,65 | -6,27% | - |
| 03.09.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -2,97% | - |
| 02.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 01.09.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 31.08.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,40% | - |
| 28.08.2026 | 37,15 | 37,15 | 37,15 | 37,15 | 1,78% | - |
| 27.08.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -0,95% | - |
| 26.08.2026 | 36,85 | 36,85 | 36,85 | 36,85 | 0,27% | - |
| 25.08.2026 | 36,75 | 36,75 | 36,75 | 36,75 | -3,16% | - |
| 24.08.2026 | 37,95 | 37,95 | 37,95 | 37,95 | -2,06% | - |
| 21.08.2026 | 39,15 | 39,15 | 38,75 | 38,75 | -1,27% | 4,00 |
| 20.08.2026 | 39,25 | 39,25 | 39,25 | 39,25 | -1,01% | - |
| 19.08.2026 | 39,65 | 39,65 | 39,65 | 39,65 | -1,12% | - |
| 18.08.2026 | 39,90 | 40,10 | 39,80 | 40,10 | 2,30% | 220,00 |
| 17.08.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,25% | - |
| 14.08.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 3,15% | - |
| 13.08.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -1,55% | - |
| 12.08.2026 | 37,70 | 38,70 | 37,70 | 38,70 | 6,91% | 100,00 |
| 11.08.2026 | 38,30 | 38,30 | 36,20 | 36,20 | -6,58% | 149,00 |
| 10.08.2026 | 38,65 | 38,75 | 38,65 | 38,75 | 8,70% | 8,00 |
| 07.08.2026 | 30,15 | 35,65 | 30,15 | 35,65 | 29,87% | 10,00 |
| 06.08.2026 | 27,45 | 27,45 | 27,45 | 27,45 | -0,36% | - |
| 05.08.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 2,04% | - |
| 04.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,53% | - |
| 03.08.2026 | 27,90 | 27,90 | 27,70 | 27,70 | -0,72% | 170,00 |
| 31.07.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 3,33% | - |
| 30.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | - |
| 29.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -4,30% | - |
| 28.07.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 6,69% | - |
| 27.07.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -1,51% | - |
| 24.07.2026 | 26,00 | 26,55 | 26,00 | 26,55 | -3,10% | 10,00 |
| 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% | - |