19,630€
1,66%
Echtzeit-Aktienkurs Bittium Oyj
Bid:
Ask:
Aktienkurse zur Bittium Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 19,33 | 19,61 | 19,31 | 19,47 | 0,83% | - |
| 02.12.2025 | 18,79 | 19,47 | 18,78 | 19,31 | 2,60% | - |
| 01.12.2025 | 19,29 | 19,35 | 18,81 | 18,82 | -2,69% | - |
| 28.11.2025 | 19,55 | 19,60 | 19,19 | 19,34 | -0,62% | - |
| 27.11.2025 | 19,58 | 19,94 | 19,26 | 19,46 | 2,80% | - |
| 26.11.2025 | 18,92 | 19,03 | 18,90 | 18,93 | -0,79% | - |
| 25.11.2025 | 19,24 | 19,67 | 18,88 | 19,08 | 0,10% | - |
| 24.11.2025 | 18,60 | 19,51 | 18,60 | 19,06 | 2,80% | - |
| 21.11.2025 | 19,32 | 19,33 | 18,23 | 18,54 | -0,43% | - |
| 20.11.2025 | 18,27 | 18,75 | 18,25 | 18,62 | 1,31% | - |
| 19.11.2025 | 18,69 | 18,82 | 18,31 | 18,38 | -1,18% | - |
| 18.11.2025 | 18,72 | 18,75 | 18,07 | 18,60 | -0,43% | - |
| 17.11.2025 | 19,50 | 19,90 | 18,53 | 18,68 | -4,21% | - |
| 14.11.2025 | 19,73 | 19,97 | 19,08 | 19,50 | 0,00% | - |
| 13.11.2025 | 18,97 | 20,13 | 18,79 | 19,50 | 2,85% | - |
| 12.11.2025 | 19,45 | 20,11 | 18,82 | 18,96 | 0,11% | - |
| 11.11.2025 | 19,10 | 19,63 | 18,94 | 18,94 | -3,37% | - |
| 10.11.2025 | 18,61 | 19,74 | 18,61 | 19,60 | 6,41% | - |
| 07.11.2025 | 19,06 | 19,19 | 18,42 | 18,42 | -0,22% | - |
| 06.11.2025 | 18,57 | 20,13 | 18,40 | 18,46 | -1,02% | - |
| 05.11.2025 | 17,21 | 18,86 | 16,89 | 18,65 | 10,09% | - |
| 03.11.2025 | 17,05 | 17,37 | 16,94 | 16,94 | 0,12% | - |
| 31.10.2025 | 17,11 | 17,53 | 16,92 | 16,92 | 0,83% | - |
| 30.10.2025 | 16,87 | 17,20 | 16,35 | 16,78 | 0,36% | - |
| 29.10.2025 | 16,95 | 17,62 | 16,72 | 16,72 | -0,83% | - |
| 28.10.2025 | 16,15 | 17,12 | 15,92 | 16,86 | 7,94% | - |
| 27.10.2025 | 15,29 | 16,18 | 15,27 | 15,62 | -0,06% | - |
| 24.10.2025 | 13,49 | 15,82 | 13,48 | 15,63 | 15,95% | - |
| 23.10.2025 | 13,15 | 13,78 | 13,15 | 13,48 | 2,28% | - |
| 22.10.2025 | 13,32 | 13,47 | 13,13 | 13,18 | 0,00% | - |
| 21.10.2025 | 13,27 | 13,48 | 13,18 | 13,18 | -0,15% | - |
| 20.10.2025 | 13,80 | 14,15 | 13,20 | 13,20 | -2,08% | - |
| 17.10.2025 | 14,25 | 14,36 | 13,48 | 13,48 | -3,02% | - |
| 16.10.2025 | 13,89 | 14,29 | 13,56 | 13,90 | 8,26% | - |
| 15.10.2025 | 12,82 | 14,58 | 12,75 | 12,84 | -0,16% | - |
| 14.10.2025 | 13,13 | 13,14 | 12,75 | 12,86 | -1,38% | - |
| 13.10.2025 | 14,15 | 14,28 | 12,91 | 13,04 | -7,65% | - |
| 10.10.2025 | 14,29 | 14,50 | 14,01 | 14,12 | -1,19% | - |
| 09.10.2025 | 14,70 | 14,86 | 14,17 | 14,29 | -3,58% | - |
| 08.10.2025 | 14,65 | 14,90 | 14,65 | 14,82 | 1,51% | - |
| 07.10.2025 | 14,69 | 14,92 | 14,60 | 14,60 | 0,69% | - |
| 06.10.2025 | 14,76 | 14,95 | 14,36 | 14,50 | 1,26% | - |
| 03.10.2025 | 14,67 | 14,92 | 14,32 | 14,32 | -2,05% | - |
| 02.10.2025 | 14,88 | 15,02 | 14,54 | 14,62 | -1,08% | - |
| 01.10.2025 | 15,03 | 15,28 | 14,76 | 14,78 | -1,34% | - |
| 30.09.2025 | 15,14 | 15,28 | 14,76 | 14,98 | 1,35% | - |
| 29.09.2025 | 14,86 | 15,73 | 14,78 | 14,78 | -1,00% | - |
| 26.09.2025 | 14,99 | 15,22 | 14,67 | 14,93 | 1,22% | - |
| 25.09.2025 | 14,34 | 14,78 | 14,22 | 14,75 | -0,07% | - |
| 24.09.2025 | 14,55 | 14,94 | 14,54 | 14,76 | 0,61% | - |
| 23.09.2025 | 13,19 | 14,87 | 13,19 | 14,67 | 12,41% | - |
| 22.09.2025 | 12,94 | 13,05 | 12,94 | 13,05 | 1,16% | - |
| 19.09.2025 | 12,99 | 13,11 | 12,90 | 12,90 | -0,23% | - |
| 18.09.2025 | 13,01 | 13,07 | 12,83 | 12,93 | -1,52% | - |
| 17.09.2025 | 13,13 | 13,36 | 13,12 | 13,13 | -0,45% | - |
| 16.09.2025 | 13,01 | 13,46 | 13,01 | 13,19 | 2,41% | - |
| 15.09.2025 | 13,02 | 13,60 | 12,88 | 12,88 | 0,47% | - |
| 12.09.2025 | 12,88 | 13,15 | 12,82 | 12,82 | -1,23% | - |
| 11.09.2025 | 13,27 | 13,34 | 12,92 | 12,98 | -1,07% | - |
| 10.09.2025 | 12,95 | 13,44 | 12,95 | 13,12 | 2,18% | - |
| 09.09.2025 | 12,43 | 13,00 | 12,43 | 12,84 | 3,80% | - |
| 08.09.2025 | 12,25 | 12,37 | 12,19 | 12,37 | 2,40% | - |
| 05.09.2025 | 12,26 | 12,31 | 12,07 | 12,08 | -1,63% | - |
| 04.09.2025 | 12,13 | 12,32 | 11,98 | 12,28 | 2,16% | - |
| 03.09.2025 | 12,21 | 12,40 | 12,02 | 12,02 | -0,50% | - |
| 02.09.2025 | 12,47 | 12,50 | 12,06 | 12,08 | -2,11% | - |
| 01.09.2025 | 12,05 | 12,48 | 11,94 | 12,34 | 4,05% | - |
| 29.08.2025 | 12,22 | 12,31 | 11,86 | 11,86 | -2,95% | - |
| 28.08.2025 | 12,26 | 12,43 | 12,22 | 12,22 | -0,57% | - |
| 27.08.2025 | 12,26 | 12,41 | 12,14 | 12,29 | 0,24% | - |
| 26.08.2025 | 12,07 | 12,30 | 11,96 | 12,26 | 1,32% | - |
| 25.08.2025 | 12,24 | 12,25 | 11,99 | 12,10 | -1,14% | - |
| 22.08.2025 | 11,82 | 12,39 | 11,82 | 12,24 | 3,38% | - |
| 21.08.2025 | 11,79 | 11,92 | 11,77 | 11,84 | 0,51% | - |
| 20.08.2025 | 11,83 | 11,84 | 11,69 | 11,78 | -0,34% | - |
| 19.08.2025 | 11,75 | 11,93 | 11,72 | 11,82 | 0,68% | - |
| 18.08.2025 | 11,95 | 12,04 | 11,66 | 11,74 | -1,68% | - |
| 15.08.2025 | 11,81 | 11,98 | 11,81 | 11,94 | 0,00% | - |
| 14.08.2025 | 11,65 | 11,95 | 11,56 | 11,94 | 2,40% | - |
| 13.08.2025 | 11,59 | 11,87 | 11,57 | 11,66 | 0,52% | - |
| 12.08.2025 | 12,01 | 12,03 | 11,36 | 11,60 | -2,68% | - |
| 11.08.2025 | 11,59 | 12,20 | 11,24 | 11,92 | 3,83% | 500,00 |
| 08.08.2025 | 10,04 | 11,76 | 10,02 | 11,48 | 13,95% | 69,00 |
| 07.08.2025 | 10,22 | 10,38 | 9,97 | 10,08 | -1,52% | - |
| 06.08.2025 | 10,49 | 10,76 | 10,16 | 10,23 | -2,66% | - |
| 05.08.2025 | 10,24 | 10,54 | 10,14 | 10,51 | 2,54% | - |
| 04.08.2025 | 10,24 | 10,35 | 10,16 | 10,25 | 0,39% | - |
| 01.08.2025 | 10,50 | 10,51 | 10,17 | 10,21 | -2,76% | - |
| 31.07.2025 | 10,35 | 10,59 | 10,21 | 10,50 | 1,84% | - |
| 30.07.2025 | 9,81 | 10,37 | 9,65 | 10,31 | 5,10% | - |
| 29.07.2025 | 10,32 | 10,35 | 9,76 | 9,81 | -5,03% | - |
| 28.07.2025 | 10,67 | 10,67 | 10,24 | 10,33 | -2,64% | - |
| 25.07.2025 | 10,67 | 10,67 | 10,36 | 10,61 | 0,57% | - |
| 24.07.2025 | 10,46 | 10,65 | 10,36 | 10,55 | 0,38% | - |
| 23.07.2025 | 10,54 | 10,72 | 10,35 | 10,51 | -0,57% | - |
| 22.07.2025 | 10,75 | 10,75 | 10,43 | 10,57 | -1,67% | - |
| 21.07.2025 | 10,69 | 11,46 | 10,66 | 10,75 | 0,75% | - |
| 18.07.2025 | 9,17 | 10,85 | 9,00 | 10,67 | 16,61% | - |
| 17.07.2025 | 9,21 | 9,27 | 9,08 | 9,15 | -0,97% | - |
| 16.07.2025 | 9,26 | 9,32 | 9,15 | 9,24 | -0,54% | - |