35,300€
4,52%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 33,63 | 35,05 | 32,70 | 34,88 | 3,26% | - |
| 10.06.2026 | 34,98 | 36,00 | 33,70 | 33,78 | -2,53% | - |
| 09.06.2026 | 35,38 | 36,95 | 34,65 | 34,65 | -2,05% | - |
| 08.06.2026 | 33,58 | 35,55 | 33,45 | 35,38 | 5,83% | - |
| 05.06.2026 | 34,40 | 35,28 | 33,43 | 33,43 | -3,81% | - |
| 04.06.2026 | 34,85 | 35,33 | 33,45 | 34,75 | -1,42% | - |
| 03.06.2026 | 33,80 | 35,28 | 33,13 | 35,25 | 4,60% | - |
| 02.06.2026 | 33,80 | 34,20 | 32,08 | 33,70 | 0,52% | - |
| 01.06.2026 | 39,55 | 39,73 | 32,28 | 33,53 | -14,75% | - |
| 29.05.2026 | 42,65 | 42,88 | 39,25 | 39,33 | -7,14% | - |
| 28.05.2026 | 40,58 | 42,48 | 40,03 | 42,35 | 4,44% | - |
| 27.05.2026 | 40,40 | 40,95 | 39,70 | 40,55 | 0,56% | - |
| 26.05.2026 | 39,55 | 40,68 | 38,73 | 40,33 | 1,96% | - |
| 25.05.2026 | 40,65 | 40,73 | 38,93 | 39,55 | -1,13% | - |
| 22.05.2026 | 40,45 | 41,63 | 39,95 | 40,00 | 0,69% | - |
| 21.05.2026 | 39,95 | 40,83 | 38,05 | 39,73 | -0,06% | - |
| 20.05.2026 | 37,30 | 39,88 | 37,23 | 39,75 | 12,29% | - |
| 19.05.2026 | 35,40 | 35,45 | 35,35 | 35,40 | -0,21% | - |
| 18.05.2026 | 34,80 | 36,48 | 34,68 | 35,48 | 1,07% | - |
| 15.05.2026 | 36,03 | 36,80 | 34,48 | 35,10 | -4,10% | - |
| 14.05.2026 | 36,28 | 36,60 | 36,20 | 36,60 | 6,86% | - |
| 13.05.2026 | 34,13 | 34,25 | 34,05 | 34,25 | 0,51% | - |
| 12.05.2026 | 33,00 | 35,35 | 32,63 | 34,08 | 2,95% | - |
| 11.05.2026 | 32,53 | 33,38 | 31,98 | 33,10 | 1,92% | - |
| 08.05.2026 | 33,60 | 33,70 | 31,73 | 32,48 | -3,35% | - |
| 07.05.2026 | 33,70 | 34,20 | 33,13 | 33,60 | 0,15% | - |
| 06.05.2026 | 33,80 | 34,28 | 32,90 | 33,55 | -0,89% | - |
| 05.05.2026 | 34,03 | 34,90 | 33,35 | 33,85 | -0,29% | - |
| 04.05.2026 | 31,80 | 34,53 | 31,70 | 33,95 | 6,76% | - |
| 30.04.2026 | 30,20 | 32,48 | 29,93 | 31,80 | 4,43% | - |
| 29.04.2026 | 33,68 | 33,70 | 29,60 | 30,45 | -7,94% | 42,00 |
| 28.04.2026 | 34,30 | 34,30 | 32,70 | 33,08 | -5,09% | - |
| 27.04.2026 | 35,58 | 36,45 | 34,60 | 34,85 | -2,11% | - |
| 24.04.2026 | 37,10 | 37,30 | 34,95 | 35,60 | -4,04% | - |
| 23.04.2026 | 36,80 | 38,03 | 36,23 | 37,10 | -0,47% | - |
| 22.04.2026 | 36,70 | 37,85 | 36,48 | 37,28 | 1,36% | - |
| 21.04.2026 | 36,10 | 38,28 | 36,08 | 36,78 | 1,87% | - |
| 20.04.2026 | 38,93 | 38,93 | 34,30 | 36,10 | -9,47% | 144,00 |
| 17.04.2026 | 38,48 | 40,13 | 38,48 | 39,88 | 0,44% | - |
| 16.04.2026 | 39,53 | 39,70 | 39,50 | 39,70 | 0,89% | - |
| 15.04.2026 | 39,85 | 40,38 | 39,10 | 39,35 | 1,29% | 21,00 |
| 14.04.2026 | 38,93 | 38,98 | 38,80 | 38,85 | -0,13% | - |
| 13.04.2026 | 37,10 | 39,18 | 36,70 | 38,90 | -1,14% | 43,00 |
| 10.04.2026 | 39,50 | 39,58 | 39,35 | 39,35 | -0,38% | 1,00 |
| 09.04.2026 | 39,23 | 39,60 | 38,55 | 39,50 | 2,66% | - |
| 08.04.2026 | 38,23 | 38,73 | 36,55 | 38,48 | 3,99% | - |
| 07.04.2026 | 39,20 | 39,20 | 35,55 | 37,00 | -5,61% | 30,00 |
| 02.04.2026 | 38,65 | 39,53 | 37,48 | 39,20 | 3,57% | - |
| 01.04.2026 | 37,10 | 38,88 | 36,85 | 37,85 | 2,44% | - |
| 31.03.2026 | 34,78 | 36,95 | 34,78 | 36,95 | 5,80% | 23,00 |
| 30.03.2026 | 34,63 | 35,68 | 33,83 | 34,93 | 0,94% | - |
| 27.03.2026 | 35,55 | 37,48 | 34,33 | 34,60 | -2,81% | - |
| 26.03.2026 | 35,18 | 35,98 | 33,95 | 35,60 | 0,35% | - |
| 25.03.2026 | 34,18 | 35,60 | 33,65 | 35,48 | 4,96% | 245,00 |
| 24.03.2026 | 33,80 | 34,33 | 0,00 | 33,80 | -1,46% | 152,00 |
| 23.03.2026 | 33,95 | 34,83 | 31,88 | 34,30 | -0,15% | - |
| 20.03.2026 | 34,88 | 35,40 | 33,58 | 34,35 | -1,36% | - |
| 19.03.2026 | 35,30 | 36,10 | 34,33 | 34,83 | -1,90% | - |
| 18.03.2026 | 35,40 | 36,00 | 34,63 | 35,50 | 0,14% | - |
| 17.03.2026 | 34,00 | 35,53 | 33,73 | 35,45 | 3,20% | 82,00 |
| 16.03.2026 | 33,30 | 34,45 | 32,20 | 34,35 | 3,78% | 39,00 |
| 13.03.2026 | 31,55 | 33,18 | 30,78 | 33,10 | 4,58% | 4,00 |
| 12.03.2026 | 29,95 | 31,70 | 29,90 | 31,65 | 4,03% | - |
| 11.03.2026 | 29,60 | 30,75 | 28,58 | 30,43 | 3,05% | 14,00 |
| 10.03.2026 | 29,30 | 30,00 | 29,10 | 29,53 | 0,00% | - |
| 09.03.2026 | 27,00 | 29,58 | 26,93 | 29,53 | 5,82% | 2.210,00 |
| 06.03.2026 | 27,00 | 28,20 | 26,33 | 27,90 | 4,01% | - |
| 05.03.2026 | 27,50 | 27,68 | 26,43 | 26,83 | -3,25% | - |
| 04.03.2026 | 26,40 | 27,78 | 26,00 | 27,73 | 3,64% | - |
| 03.03.2026 | 27,20 | 27,25 | 26,28 | 26,75 | -1,74% | - |
| 02.03.2026 | 26,13 | 27,65 | 25,88 | 27,23 | 2,64% | - |
| 27.02.2026 | 26,35 | 27,33 | 26,25 | 26,53 | -2,12% | - |
| 26.02.2026 | 26,30 | 27,53 | 26,10 | 27,10 | 1,98% | - |
| 25.02.2026 | 26,80 | 27,78 | 26,38 | 26,58 | -0,84% | - |
| 24.02.2026 | 28,45 | 28,53 | 26,78 | 26,80 | -5,47% | 18,00 |
| 23.02.2026 | 29,20 | 29,35 | 26,68 | 28,35 | -3,65% | 28,00 |
| 20.02.2026 | 36,13 | 36,25 | 29,15 | 29,43 | -18,49% | 245,00 |
| 19.02.2026 | 34,20 | 36,80 | 28,75 | 36,10 | 5,25% | 44,00 |
| 18.02.2026 | 35,03 | 35,90 | 33,90 | 34,30 | -1,08% | 20,00 |
| 17.02.2026 | 34,00 | 35,05 | 33,78 | 34,68 | 1,99% | - |
| 16.02.2026 | 32,90 | 34,40 | 32,48 | 34,00 | 2,72% | 1.857,00 |
| 13.02.2026 | 31,85 | 33,25 | 31,08 | 33,10 | 3,44% | - |
| 12.02.2026 | 35,08 | 35,73 | 31,10 | 32,00 | -8,77% | 49,00 |
| 11.02.2026 | 37,60 | 37,95 | 33,65 | 35,08 | -6,59% | 60,00 |
| 10.02.2026 | 39,75 | 39,80 | 36,93 | 37,55 | -2,78% | - |
| 09.02.2026 | 38,60 | 38,73 | 38,20 | 38,63 | 0,98% | - |
| 06.02.2026 | 37,15 | 38,35 | 36,45 | 38,25 | 2,82% | 5,00 |
| 05.02.2026 | 38,73 | 38,73 | 36,80 | 37,20 | -3,38% | - |
| 04.02.2026 | 38,65 | 39,55 | 36,40 | 38,50 | -0,06% | - |
| 03.02.2026 | 38,70 | 39,08 | 38,05 | 38,53 | -0,19% | 251,00 |
| 02.02.2026 | 37,15 | 38,75 | 36,58 | 38,60 | 1,78% | 1.113,00 |
| 30.01.2026 | 39,20 | 39,45 | 37,55 | 37,93 | -2,88% | - |
| 29.01.2026 | 39,15 | 40,13 | 38,45 | 39,05 | -0,70% | - |
| 28.01.2026 | 42,80 | 43,18 | 39,00 | 39,33 | -8,44% | 558,00 |
| 27.01.2026 | 39,50 | 43,63 | 39,50 | 42,95 | 8,73% | 15,00 |
| 26.01.2026 | 39,90 | 40,08 | 38,75 | 39,50 | -0,38% | 1,00 |
| 23.01.2026 | 39,28 | 39,98 | 39,18 | 39,65 | 0,95% | 4,00 |
| 22.01.2026 | 38,65 | 39,80 | 38,23 | 39,28 | 1,75% | 100,00 |
| 21.01.2026 | 38,05 | 38,85 | 36,85 | 38,60 | 1,65% | 45,00 |
| 20.01.2026 | 38,45 | 38,58 | 37,53 | 37,98 | -1,36% | 200,00 |