Bittium Corporation BITTI
OMXHEX · Finnland · Technologiedienstleistungen
€37,90+1,90 (+5,28 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €37,90 | +5,28 % | €36,25 | €38,15 | €36,10 | 59,69K |
| 2026-09-30 | €36,00 | -1,77 % | €36,65 | €37,00 | €36,00 | 38,86K |
| 2026-09-29 | €36,65 | -1,35 % | €37,10 | €37,30 | €36,65 | 29,63K |
| 2026-09-28 | €37,15 | +0,27 % | €37,05 | €37,60 | €36,50 | 46,63K |
| 2026-09-25 | €37,05 | -3,26 % | €38,50 | €38,75 | €37,05 | 46,80K |
| 2026-09-24 | €38,30 | -0,52 % | €38,25 | €38,70 | €37,75 | 27,55K |
| 2026-09-23 | €38,50 | -0,39 % | €38,00 | €39,65 | €37,50 | 85,35K |
| 2026-09-22 | €38,65 | +3,20 % | €38,90 | €40,10 | €38,05 | 164,32K |
| 2026-09-21 | €37,45 | +1,22 % | €37,20 | €38,05 | €36,85 | 29,62K |
| 2026-09-18 | €37,00 | -3,14 % | €38,50 | €38,90 | €37,00 | 117,52K |
| 2026-09-17 | €38,20 | +0,92 % | €37,80 | €38,90 | €37,75 | 56,53K |
| 2026-09-16 | €37,85 | +4,56 % | €36,35 | €37,85 | €36,00 | 50,38K |
| 2026-09-15 | €36,20 | +0,84 % | €36,15 | €36,45 | €35,40 | 24,84K |
| 2026-09-14 | €35,90 | -0,69 % | €36,10 | €36,45 | €35,55 | 32,94K |
| 2026-09-11 | €36,15 | -1,90 % | €36,90 | €37,00 | €35,90 | 35,71K |
| 2026-09-10 | €36,85 | -1,07 % | €37,30 | €37,75 | €36,45 | 49,24K |
| 2026-09-09 | €37,25 | +5,82 % | €35,20 | €37,90 | €35,20 | 120,41K |
| 2026-09-08 | €35,20 | +1,73 % | €34,65 | €35,20 | €33,80 | 50,81K |
| 2026-09-07 | €34,60 | +1,76 % | €34,20 | €36,15 | €34,20 | 70,26K |
| 2026-09-04 | €34,00 | +1,34 % | €33,55 | €34,30 | €33,40 | 70,57K |
| 2026-09-03 | €33,55 | -6,68 % | €36,05 | €36,10 | €33,40 | 100,00K |
| 2026-09-02 | €35,95 | -3,62 % | €37,25 | €37,40 | €35,60 | 86,04K |
| 2026-09-01 | €37,30 | +0,54 % | €37,00 | €37,30 | €36,35 | 54,62K |
| 2026-08-31 | €37,10 | -0,13 % | €36,85 | €37,10 | €36,50 | 113,48K |
| 2026-08-28 | €37,15 | -0,13 % | €37,55 | €37,95 | €36,90 | 45,40K |
| 2026-08-27 | €37,20 | +1,92 % | €36,60 | €38,30 | €36,50 | 81,34K |
| 2026-08-26 | €36,50 | -1,62 % | €37,05 | €37,50 | €35,90 | 42,09K |
| 2026-08-25 | €37,10 | +0,68 % | €36,85 | €37,45 | €36,40 | 46,25K |
| 2026-08-24 | €36,85 | -3,41 % | €37,60 | €37,90 | €36,70 | 58,44K |
| 2026-08-21 | €38,15 | -2,80 % | €39,20 | €39,20 | €37,55 | 51,82K |
| 2026-08-20 | €39,25 | -0,13 % | €39,25 | €39,55 | €38,80 | 49,32K |
| 2026-08-19 | €39,30 | -1,50 % | €39,55 | €39,90 | €38,90 | 71,18K |
| 2026-08-18 | €39,90 | -0,62 % | €39,60 | €40,30 | €39,20 | 71,89K |
| 2026-08-17 | €40,15 | +2,29 % | €39,30 | €40,75 | €39,30 | 92,25K |
| 2026-08-14 | €39,25 | +0,13 % | €39,50 | €40,05 | €38,75 | 87,13K |
| 2026-08-13 | €39,20 | +2,89 % | €38,05 | €39,85 | €38,00 | 100,63K |
| 2026-08-12 | €38,10 | +0,93 % | €37,75 | €38,95 | €37,40 | 122,66K |
| 2026-08-11 | €37,75 | -2,08 % | €38,50 | €39,10 | €35,50 | 139,34K |
| 2026-08-10 | €38,55 | +0,78 % | €37,45 | €39,50 | €36,05 | 196,03K |
| 2026-08-07 | €38,25 | +35,64 % | €34,15 | €38,85 | €33,75 | 571,34K |
| 2026-08-06 | €28,20 | +2,55 % | €27,25 | €28,45 | €26,90 | 64,28K |
| 2026-08-05 | €27,50 | -0,18 % | €27,70 | €28,25 | €27,40 | 67,02K |
| 2026-08-04 | €27,55 | +2,23 % | €27,20 | €27,95 | €26,65 | 89,82K |
| 2026-08-03 | €26,95 | -5,27 % | €28,50 | €28,50 | €26,25 | 141,84K |
| 2026-07-31 | €28,45 | +2,71 % | €28,05 | €31,40 | €27,95 | 413,45K |
| 2026-07-30 | €27,70 | +2,78 % | €27,00 | €28,30 | €26,60 | 72,51K |
| 2026-07-29 | €26,95 | +0,75 % | €26,85 | €28,10 | €26,70 | 54,18K |
| 2026-07-28 | €26,75 | -4,29 % | €27,95 | €27,95 | €26,40 | 53,02K |
| 2026-07-27 | €27,95 | +7,50 % | €26,55 | €28,70 | €26,55 | 71,35K |
| 2026-07-24 | €26,00 | 0,00 % | €25,95 | €26,85 | €25,70 | 48,58K |
| 2026-07-23 | €26,00 | -5,45 % | €27,65 | €27,90 | €26,00 | 59,80K |
| 2026-07-22 | €27,50 | +2,80 % | €27,00 | €27,55 | €26,20 | 57,32K |
| 2026-07-21 | €26,75 | +3,48 % | €25,95 | €26,85 | €25,60 | 43,90K |
| 2026-07-20 | €25,85 | -2,82 % | €26,60 | €26,75 | €25,60 | 36,43K |
| 2026-07-17 | €26,60 | 0,00 % | €26,25 | €26,65 | €25,85 | 35,11K |
| 2026-07-16 | €26,60 | -1,66 % | €27,00 | €27,00 | €26,10 | 61,52K |
| 2026-07-15 | €27,05 | -1,10 % | €27,20 | €27,50 | €26,75 | 51,24K |
| 2026-07-14 | €27,35 | -1,26 % | €27,60 | €27,60 | €26,55 | 59,63K |
| 2026-07-13 | €27,70 | -0,54 % | €27,60 | €28,40 | €27,10 | 69,64K |
| 2026-07-10 | €27,85 | -6,23 % | €29,90 | €29,90 | €27,80 | 65,26K |
| 2026-07-09 | €29,70 | +1,54 % | €29,60 | €29,95 | €28,95 | 54,63K |
| 2026-07-08 | €29,25 | -6,25 % | €31,20 | €31,20 | €29,20 | 65,06K |
| 2026-07-07 | €31,20 | -6,73 % | €33,50 | €33,70 | €31,20 | 53,16K |
| 2026-07-06 | €33,45 | +0,90 % | €33,25 | €33,70 | €32,80 | 41,69K |
| 2026-07-03 | €33,15 | +3,27 % | €32,20 | €33,30 | €32,20 | 43,28K |
| 2026-07-02 | €32,10 | +1,42 % | €31,55 | €32,80 | €31,05 | 30,80K |
| 2026-07-01 | €31,65 | +0,80 % | €31,40 | €31,90 | €30,95 | 35,69K |
| 2026-06-30 | €31,40 | -0,48 % | €31,90 | €32,25 | €31,25 | 24,99K |
| 2026-06-29 | €31,55 | +1,45 % | €31,25 | €32,25 | €31,00 | 33,17K |
| 2026-06-26 | €31,10 | 0,00 % | €31,05 | €31,90 | €30,50 | 40,37K |
| 2026-06-25 | €31,10 | -1,74 % | €31,65 | €31,65 | €30,00 | 69,04K |
| 2026-06-24 | €31,65 | -1,86 % | €32,45 | €32,45 | €31,40 | 40,31K |
| 2026-06-23 | €32,25 | +0,47 % | €31,60 | €32,55 | €31,40 | 34,74K |
| 2026-06-22 | €32,10 | +1,58 % | €32,25 | €32,55 | €31,35 | 41,63K |
| 2026-06-18 | €31,60 | -4,53 % | €33,20 | €33,40 | €31,20 | 69,12K |
| 2026-06-17 | €33,10 | -2,07 % | €33,85 | €33,95 | €32,75 | 42,99K |
| 2026-06-16 | €33,80 | +1,65 % | €33,45 | €34,65 | €33,45 | 36,29K |
| 2026-06-15 | €33,25 | -3,48 % | €34,75 | €36,15 | €32,50 | 74,29K |
| 2026-06-12 | €34,45 | -0,86 % | €35,10 | €35,10 | €33,75 | 47,61K |
| 2026-06-11 | €34,75 | +1,02 % | €33,85 | €35,00 | €32,70 | 74,57K |
| 2026-06-10 | €34,40 | -3,51 % | €35,50 | €36,00 | €34,40 | 35,70K |
| 2026-06-09 | €35,65 | +0,71 % | €35,55 | €36,95 | €34,85 | 64,14K |
| 2026-06-08 | €35,40 | +4,58 % | €33,00 | €35,60 | €32,95 | 40,07K |
| 2026-06-05 | €33,85 | -2,73 % | €34,35 | €35,25 | €33,85 | 43,85K |
| 2026-06-04 | €34,80 | -0,14 % | €35,10 | €35,35 | €33,40 | 49,55K |
| 2026-06-03 | €34,85 | +2,95 % | €33,90 | €35,30 | €33,10 | 71,23K |
| 2026-06-02 | €33,85 | +1,35 % | €33,95 | €34,25 | €31,95 | 160,44K |
| 2026-06-01 | €33,40 | -15,23 % | €39,45 | €39,45 | €32,20 | 304,95K |
| 2026-05-29 | €39,40 | -7,40 % | €42,55 | €42,95 | €39,40 | 416,43K |
| 2026-05-28 | €42,55 | +4,80 % | €40,30 | €42,55 | €40,30 | 102,81K |