36,700€
-1,08%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 37,28 | 37,30 | 37,00 | 37,23 | 0,34% | - |
| 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% | - |
| 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% | - |