32,104€
-0,85%
Echtzeitkurs Amun Bitcoin Crypto Single Tracker
Bid:
Ask:
Aktienkurse zum Amun Bitcoin Crypto Single Tracker Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 32,32 | 32,39 | 31,73 | 31,74 | -2,46% | 23.032,00 |
| 27.05.2025 | 32,12 | 32,72 | 32,10 | 32,54 | 1,42% | 10.490,00 |
| 26.05.2025 | 32,32 | 32,47 | 32,04 | 32,08 | 0,04% | 4.562,00 |
| 23.05.2025 | 32,94 | 32,95 | 32,00 | 32,07 | -2,80% | 53.832,00 |
| 22.05.2025 | 32,91 | 33,42 | 32,63 | 33,00 | 3,14% | 24.012,00 |
| 21.05.2025 | 31,81 | 32,49 | 31,41 | 31,99 | 0,50% | 9.424,00 |
| 20.05.2025 | 31,53 | 31,83 | 31,13 | 31,83 | 1,80% | 8.139,00 |
| 19.05.2025 | 31,10 | 31,61 | 30,50 | 31,27 | 0,51% | 5.124,00 |
| 16.05.2025 | 31,30 | 31,51 | 30,96 | 31,11 | 1,34% | 27.356,00 |
| 15.05.2025 | 30,90 | 31,15 | 30,46 | 30,70 | -0,55% | 13.472,00 |
| 14.05.2025 | 31,01 | 31,32 | 30,73 | 30,87 | -1,15% | 7.400,00 |
| 13.05.2025 | 31,11 | 31,50 | 30,75 | 31,23 | 1,96% | 14.356,00 |
| 12.05.2025 | 31,30 | 31,90 | 30,47 | 30,63 | 0,16% | 10.110,00 |
| 09.05.2025 | 30,95 | 31,09 | 30,39 | 30,58 | 1,87% | 143.880,00 |
| 08.05.2025 | 29,48 | 30,63 | 29,15 | 30,02 | 5,74% | 12.653,00 |
| 07.05.2025 | 28,36 | 28,82 | 28,28 | 28,39 | 1,90% | 9.606,00 |
| 06.05.2025 | 27,80 | 28,20 | 27,68 | 27,86 | 0,18% | 4.788,00 |
| 05.05.2025 | 28,19 | 28,24 | 27,70 | 27,81 | -3,36% | 6.833,00 |
| 02.05.2025 | 28,56 | 28,96 | 28,51 | 28,78 | 3,62% | 29.396,00 |
| 30.04.2025 | 27,92 | 28,20 | 27,49 | 27,77 | -0,86% | 7.054,00 |
| 29.04.2025 | 27,74 | 28,29 | 27,74 | 28,01 | 0,68% | 18.825,00 |
| 28.04.2025 | 27,95 | 28,32 | 27,58 | 27,82 | -0,95% | 6.234,00 |
| 25.04.2025 | 27,69 | 28,30 | 27,55 | 28,09 | 1,96% | 49.239,00 |
| 24.04.2025 | 27,57 | 27,73 | 27,13 | 27,55 | -0,47% | 7.053,00 |
| 23.04.2025 | 27,74 | 28,00 | 27,21 | 27,68 | 3,11% | 48.286,00 |
| 22.04.2025 | 25,89 | 27,04 | 25,58 | 26,85 | 7,51% | 24.851,00 |
| 17.04.2025 | 24,71 | 25,14 | 24,71 | 24,97 | 1,11% | 3.363,00 |
| 16.04.2025 | 24,61 | 25,23 | 24,50 | 24,70 | -0,82% | 5.091,00 |
| 15.04.2025 | 25,35 | 25,66 | 24,86 | 24,90 | -0,99% | 12.883,00 |
| 14.04.2025 | 25,21 | 25,40 | 24,74 | 25,15 | 1,81% | 9.090,00 |
| 11.04.2025 | 24,07 | 24,97 | 23,98 | 24,70 | 3,48% | 15.095,00 |
| 10.04.2025 | 25,31 | 25,31 | 23,49 | 23,87 | -4,40% | 7.868,00 |
| 09.04.2025 | 23,20 | 25,63 | 23,09 | 24,97 | 6,71% | 21.416,00 |
| 08.04.2025 | 24,55 | 24,66 | 23,29 | 23,40 | -2,43% | 12.120,00 |
| 07.04.2025 | 23,40 | 24,69 | 22,76 | 23,98 | -5,83% | 29.076,00 |
| 04.04.2025 | 25,10 | 25,99 | 24,90 | 25,47 | 2,33% | 5.146,00 |
| 03.04.2025 | 25,46 | 25,63 | 24,66 | 24,89 | -6,95% | 6.623,00 |
| 02.04.2025 | 26,10 | 26,89 | 26,04 | 26,75 | 0,94% | 9.599,00 |
| 01.04.2025 | 25,70 | 26,61 | 25,70 | 26,50 | 3,19% | 25.432,00 |
| 31.03.2025 | 25,39 | 26,07 | 25,30 | 25,68 | -0,52% | 52.505,00 |
| 28.03.2025 | 26,85 | 26,85 | 25,77 | 25,81 | -4,22% | 22.531,00 |
| 27.03.2025 | 27,32 | 27,35 | 26,78 | 26,95 | -0,77% | 10.469,00 |
| 26.03.2025 | 27,10 | 27,56 | 26,75 | 27,16 | 0,25% | 14.146,00 |
| 25.03.2025 | 27,09 | 27,09 | 27,09 | 27,09 | -1,25% | - |
| 24.03.2025 | 27,08 | 27,65 | 26,84 | 27,43 | 5,80% | 18.694,00 |
| 21.03.2025 | 26,18 | 26,18 | 25,84 | 25,93 | -0,35% | 7.602,00 |
| 20.03.2025 | 26,38 | 26,81 | 25,77 | 26,02 | -0,38% | 23.823,00 |
| 19.03.2025 | 25,53 | 26,62 | 25,52 | 26,12 | 3,78% | 10.829,00 |
| 18.03.2025 | 25,44 | 25,60 | 25,00 | 25,17 | -2,40% | 24.025,00 |
| 17.03.2025 | 25,43 | 26,33 | 25,42 | 25,79 | 0,48% | 33.385,00 |
| 14.03.2025 | 25,67 | 25,67 | 25,67 | 25,67 | 3,32% | - |
| 13.03.2025 | 25,61 | 25,84 | 24,71 | 24,84 | -3,31% | 14.090,00 |
| 12.03.2025 | 24,97 | 26,04 | 24,48 | 25,69 | 2,97% | 5.922,00 |
| 10.03.2025 | 25,69 | 25,93 | 23,83 | 24,95 | -7,14% | 59.589,00 |
| 07.03.2025 | 27,57 | 28,22 | 26,87 | 26,87 | -2,69% | 23.423,00 |
| 06.03.2025 | 28,80 | 28,80 | 27,22 | 27,61 | -2,06% | 21.507,00 |
| 05.03.2025 | 27,85 | 28,61 | 27,30 | 28,19 | 2,40% | 10.210,00 |
| 04.03.2025 | 27,04 | 28,27 | 26,23 | 27,53 | 0,09% | 29.743,00 |
| 03.03.2025 | 29,79 | 30,13 | 27,24 | 27,51 | 1,31% | 46.637,00 |
| 28.02.2025 | 25,61 | 27,57 | 25,35 | 27,15 | 0,97% | 55.118,00 |
| 27.02.2025 | 27,73 | 27,88 | 26,49 | 26,89 | -0,96% | 27.468,00 |
| 26.02.2025 | 29,32 | 29,42 | 26,32 | 27,15 | -4,28% | 42.652,00 |
| 25.02.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -6,19% | - |
| 24.02.2025 | 30,83 | 30,90 | 30,10 | 30,23 | -0,87% | 18.937,00 |
| 21.02.2025 | 31,67 | 32,00 | 30,50 | 30,50 | -3,65% | 14.893,00 |
| 20.02.2025 | 31,39 | 31,71 | 31,19 | 31,65 | 2,11% | 20.631,00 |
| 19.02.2025 | 30,70 | 31,23 | 30,70 | 31,00 | 2,37% | 14.859,00 |
| 18.02.2025 | 30,78 | 31,14 | 30,06 | 30,28 | -1,83% | 16.161,00 |
| 17.02.2025 | 31,03 | 31,17 | 30,59 | 30,85 | -0,97% | 21.275,00 |
| 14.02.2025 | 31,07 | 31,76 | 30,84 | 31,15 | 1,04% | 5.569,00 |
| 13.02.2025 | 31,13 | 31,20 | 30,69 | 30,83 | -1,82% | 24.044,00 |
| 12.02.2025 | 31,19 | 31,69 | 30,75 | 31,40 | 1,38% | 16.056,00 |
| 11.02.2025 | 32,08 | 32,26 | 30,91 | 30,98 | -2,47% | 11.110,00 |
| 10.02.2025 | 31,84 | 32,12 | 31,62 | 31,76 | 1,93% | 9.048,00 |
| 07.02.2025 | 31,43 | 32,52 | 31,16 | 31,16 | -0,73% | 18.045,00 |
| 06.02.2025 | 31,82 | 32,26 | 31,05 | 31,39 | -0,22% | 8.992,00 |
| 05.02.2025 | 31,81 | 32,03 | 31,22 | 31,46 | -1,69% | 12.130,00 |
| 04.02.2025 | 32,65 | 32,68 | 31,74 | 32,00 | -2,74% | 17.277,00 |
| 03.02.2025 | 30,60 | 33,19 | 30,60 | 32,90 | -0,30% | 36.919,00 |
| 31.01.2025 | 33,69 | 34,36 | 33,00 | 33,00 | -2,63% | 4.554,00 |
| 30.01.2025 | 33,89 | 34,40 | 33,75 | 33,89 | 1,87% | 25.011,00 |
| 29.01.2025 | 33,30 | 33,99 | 32,78 | 33,27 | 1,94% | 5.103,00 |
| 28.01.2025 | 32,07 | 33,40 | 31,50 | 32,64 | 2,74% | 4.905,00 |
| 27.01.2025 | 31,77 | 31,77 | 31,77 | 31,77 | -5,77% | - |
| 24.01.2025 | 33,97 | 34,24 | 33,62 | 33,71 | 1,59% | 6.599,00 |
| 23.01.2025 | 33,10 | 34,58 | 32,81 | 33,18 | -1,38% | 17.723,00 |
| 22.01.2025 | 34,00 | 34,28 | 33,38 | 33,65 | -1,29% | 23.874,00 |
| 21.01.2025 | 33,32 | 34,90 | 32,98 | 34,09 | 1,88% | 19.541,00 |
| 20.01.2025 | 35,43 | 35,82 | 32,29 | 33,46 | -1,93% | 57.049,00 |
| 17.01.2025 | 32,99 | 34,66 | 32,99 | 34,12 | 4,41% | 45.196,00 |
| 16.01.2025 | 32,79 | 32,90 | 32,01 | 32,68 | -0,67% | 12.331,00 |
| 15.01.2025 | 31,95 | 32,98 | 31,62 | 32,90 | 2,68% | 15.285,00 |
| 14.01.2025 | 31,17 | 32,11 | 31,07 | 32,04 | 4,26% | 15.695,00 |
| 13.01.2025 | 30,75 | 30,96 | 29,42 | 30,73 | -1,44% | 204.865,00 |
| 10.01.2025 | 30,98 | 31,19 | 30,57 | 31,18 | 3,76% | 8.118,00 |
| 09.01.2025 | 30,99 | 30,99 | 30,03 | 30,05 | -2,88% | 21.911,00 |
| 08.01.2025 | 31,10 | 31,43 | 30,45 | 30,94 | -1,18% | 20.393,00 |
| 07.01.2025 | 32,96 | 33,14 | 31,29 | 31,31 | -5,05% | 18.314,00 |
| 06.01.2025 | 32,61 | 33,37 | 32,04 | 32,98 | 2,89% | 28.946,00 |
| 03.01.2025 | 31,54 | 32,44 | 31,43 | 32,05 | 0,60% | 27.118,00 |