18,910€
-0,63%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,05 | 19,15 | 18,45 | 18,80 | -1,21% | - |
| 06.11.2025 | 18,54 | 20,02 | 18,51 | 19,03 | 1,87% | - |
| 05.11.2025 | 17,16 | 18,78 | 16,89 | 18,68 | 8,73% | - |
| 04.11.2025 | 17,20 | 17,54 | 16,82 | 17,18 | 0,76% | 11,00 |
| 03.11.2025 | 17,02 | 17,05 | 17,01 | 17,05 | -0,23% | - |
| 31.10.2025 | 17,13 | 17,13 | 17,07 | 17,09 | 0,71% | - |
| 30.10.2025 | 16,93 | 17,18 | 16,38 | 16,97 | 0,35% | - |
| 29.10.2025 | 16,90 | 17,62 | 16,81 | 16,91 | 0,30% | - |
| 28.10.2025 | 16,10 | 17,12 | 15,95 | 16,86 | 3,06% | - |
| 27.10.2025 | 15,26 | 16,40 | 15,26 | 16,36 | 9,50% | - |
| 24.10.2025 | 13,59 | 15,79 | 13,50 | 14,94 | 11,08% | 350,00 |
| 23.10.2025 | 13,17 | 13,59 | 13,17 | 13,45 | 1,43% | - |
| 22.10.2025 | 13,30 | 13,30 | 13,26 | 13,26 | -0,23% | - |
| 21.10.2025 | 13,28 | 13,47 | 13,18 | 13,29 | -0,15% | - |
| 20.10.2025 | 13,91 | 14,13 | 13,24 | 13,31 | -6,20% | - |
| 17.10.2025 | 14,18 | 14,32 | 14,15 | 14,19 | 4,19% | - |
| 16.10.2025 | 13,88 | 14,05 | 13,62 | 13,62 | -4,08% | - |
| 15.10.2025 | 13,05 | 14,57 | 12,75 | 14,20 | 10,25% | - |
| 14.10.2025 | 13,12 | 13,14 | 12,75 | 12,88 | -5,71% | - |
| 13.10.2025 | 14,09 | 14,17 | 13,64 | 13,66 | -5,14% | - |
| 10.10.2025 | 14,28 | 14,50 | 14,27 | 14,40 | -1,77% | - |
| 09.10.2025 | 14,68 | 14,75 | 14,65 | 14,66 | -1,35% | - |
| 08.10.2025 | 14,68 | 14,90 | 14,65 | 14,86 | 0,47% | - |
| 07.10.2025 | 14,70 | 14,91 | 14,70 | 14,79 | 1,37% | - |
| 06.10.2025 | 14,79 | 14,95 | 14,36 | 14,59 | -1,49% | 30,00 |
| 03.10.2025 | 14,74 | 14,87 | 14,71 | 14,81 | -1,33% | - |
| 02.10.2025 | 14,94 | 15,02 | 14,91 | 15,01 | 0,67% | 1,00 |
| 01.10.2025 | 15,00 | 15,26 | 14,76 | 14,91 | 0,00% | - |
| 30.09.2025 | 15,16 | 15,18 | 14,81 | 14,91 | -1,32% | - |
| 29.09.2025 | 14,90 | 15,73 | 14,87 | 15,11 | 1,27% | - |
| 26.09.2025 | 14,98 | 15,18 | 14,68 | 14,92 | 1,02% | 4,00 |
| 25.09.2025 | 14,38 | 14,80 | 14,22 | 14,77 | 2,86% | - |
| 24.09.2025 | 14,72 | 15,04 | 14,34 | 14,36 | -2,11% | - |
| 23.09.2025 | 13,18 | 14,87 | 13,18 | 14,67 | 12,50% | - |
| 22.09.2025 | 13,06 | 13,06 | 13,04 | 13,04 | 0,46% | - |
| 19.09.2025 | 12,98 | 12,98 | 12,96 | 12,98 | 0,70% | - |
| 18.09.2025 | 13,06 | 13,07 | 12,83 | 12,89 | -1,83% | - |
| 17.09.2025 | 13,16 | 13,29 | 13,12 | 13,13 | -0,53% | - |
| 16.09.2025 | 13,04 | 13,46 | 13,03 | 13,20 | -2,22% | - |
| 15.09.2025 | 13,00 | 13,61 | 12,99 | 13,50 | 4,25% | 84,00 |
| 12.09.2025 | 12,88 | 13,15 | 12,87 | 12,95 | 0,23% | - |
| 11.09.2025 | 13,25 | 13,33 | 12,92 | 12,92 | -0,46% | - |
| 09.09.2025 | 12,46 | 13,00 | 12,42 | 12,98 | 4,09% | - |
| 08.09.2025 | 12,24 | 12,66 | 12,19 | 12,47 | 2,05% | - |
| 05.09.2025 | 12,30 | 12,31 | 12,07 | 12,22 | -0,49% | - |
| 04.09.2025 | 12,20 | 12,30 | 11,98 | 12,28 | 0,82% | - |
| 03.09.2025 | 12,20 | 12,40 | 12,12 | 12,18 | -0,33% | - |
| 02.09.2025 | 12,46 | 12,50 | 12,09 | 12,22 | -2,08% | - |
| 01.09.2025 | 12,04 | 12,48 | 12,03 | 12,48 | 3,65% | - |
| 29.08.2025 | 12,23 | 12,31 | 11,95 | 12,04 | -1,71% | - |
| 28.08.2025 | 12,30 | 12,43 | 12,22 | 12,25 | -0,24% | - |
| 27.08.2025 | 12,27 | 12,41 | 12,17 | 12,28 | 0,08% | - |
| 26.08.2025 | 12,08 | 12,30 | 12,00 | 12,27 | 1,49% | - |
| 25.08.2025 | 12,22 | 12,24 | 11,99 | 12,09 | -1,23% | - |
| 22.08.2025 | 11,86 | 12,39 | 11,83 | 12,24 | 3,20% | - |
| 21.08.2025 | 11,76 | 11,91 | 11,76 | 11,86 | 0,68% | - |
| 20.08.2025 | 11,78 | 11,82 | 11,72 | 11,78 | -0,51% | - |
| 19.08.2025 | 11,72 | 11,93 | 11,72 | 11,84 | 1,02% | - |
| 18.08.2025 | 11,98 | 11,98 | 11,66 | 11,72 | -1,92% | - |
| 15.08.2025 | 11,96 | 12,00 | 11,83 | 11,95 | 0,08% | - |
| 14.08.2025 | 11,64 | 11,95 | 11,56 | 11,94 | 2,58% | - |
| 13.08.2025 | 11,52 | 11,87 | 11,52 | 11,64 | 1,04% | - |
| 12.08.2025 | 11,98 | 12,01 | 11,36 | 11,52 | -3,44% | - |
| 11.08.2025 | 11,61 | 12,20 | 11,24 | 11,93 | 2,93% | - |
| 08.08.2025 | 10,09 | 11,75 | 10,02 | 11,59 | 15,09% | - |
| 07.08.2025 | 10,25 | 10,35 | 9,97 | 10,07 | -1,56% | - |
| 06.08.2025 | 10,55 | 10,76 | 10,16 | 10,23 | -2,66% | - |
| 05.08.2025 | 10,25 | 10,54 | 10,15 | 10,51 | 2,64% | - |
| 04.08.2025 | 10,23 | 10,31 | 10,16 | 10,24 | 0,00% | - |
| 01.08.2025 | 10,34 | 10,50 | 10,17 | 10,24 | -0,97% | - |
| 31.07.2025 | 10,33 | 10,59 | 10,21 | 10,34 | 0,10% | - |
| 30.07.2025 | 9,84 | 10,37 | 9,65 | 10,33 | 5,25% | - |
| 29.07.2025 | 10,35 | 10,39 | 9,77 | 9,82 | -4,99% | - |
| 28.07.2025 | 10,61 | 10,67 | 10,24 | 10,33 | -2,55% | - |
| 25.07.2025 | 10,55 | 10,65 | 10,48 | 10,60 | 0,47% | - |
| 24.07.2025 | 10,51 | 10,65 | 10,41 | 10,55 | 0,57% | - |
| 23.07.2025 | 10,57 | 10,72 | 10,35 | 10,49 | -0,76% | - |
| 22.07.2025 | 10,75 | 10,75 | 10,43 | 10,57 | -1,67% | - |
| 21.07.2025 | 10,67 | 11,46 | 10,66 | 10,75 | 0,75% | - |
| 18.07.2025 | 9,18 | 10,87 | 9,00 | 10,67 | 16,68% | - |
| 17.07.2025 | 9,25 | 9,27 | 9,10 | 9,15 | -1,19% | - |
| 16.07.2025 | 9,29 | 9,32 | 9,15 | 9,26 | -0,22% | - |
| 15.07.2025 | 9,04 | 9,37 | 9,03 | 9,28 | 2,54% | - |
| 14.07.2025 | 9,21 | 9,29 | 8,80 | 9,05 | -3,00% | - |
| 11.07.2025 | 8,52 | 9,54 | 8,49 | 9,33 | 9,64% | - |
| 10.07.2025 | 8,52 | 8,52 | 8,43 | 8,51 | 0,00% | - |
| 09.07.2025 | 8,50 | 8,52 | 8,39 | 8,51 | 0,12% | - |
| 08.07.2025 | 8,45 | 8,56 | 8,37 | 8,50 | 0,59% | - |
| 07.07.2025 | 8,31 | 8,56 | 8,27 | 8,45 | 1,56% | - |
| 04.07.2025 | 8,33 | 8,34 | 8,25 | 8,32 | -0,18% | - |
| 03.07.2025 | 8,36 | 8,41 | 8,30 | 8,33 | -0,12% | - |
| 02.07.2025 | 8,32 | 8,40 | 8,28 | 8,34 | 0,30% | - |
| 01.07.2025 | 8,55 | 8,56 | 8,25 | 8,32 | -2,69% | - |
| 30.06.2025 | 8,42 | 8,58 | 8,38 | 8,55 | 1,54% | - |
| 27.06.2025 | 8,31 | 8,48 | 8,31 | 8,42 | 1,45% | - |
| 26.06.2025 | 8,06 | 8,31 | 8,06 | 8,30 | 2,85% | - |
| 25.06.2025 | 7,97 | 8,11 | 7,87 | 8,07 | 1,38% | - |
| 24.06.2025 | 8,10 | 8,11 | 7,89 | 7,96 | -0,87% | - |
| 23.06.2025 | 8,06 | 8,08 | 7,93 | 8,03 | -0,62% | - |
| 20.06.2025 | 8,10 | 8,15 | 8,02 | 8,08 | 0,25% | - |