25,576€
-1,48%
Echtzeitkurs Amun Bitcoin Crypto Single Tracker
Bid:
Ask:
Aktienkurse zum Amun Bitcoin Crypto Single Tracker Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 26,25 | 26,31 | 25,42 | 25,60 | -1,40% | 10.290,00 |
| 11.12.2025 | 25,73 | 25,99 | 25,31 | 25,96 | -1,71% | 57.885,00 |
| 10.12.2025 | 26,53 | 26,89 | 26,20 | 26,41 | -0,90% | 76.692,00 |
| 09.12.2025 | 25,79 | 27,07 | 25,72 | 26,65 | 2,69% | 17.161,00 |
| 08.12.2025 | 26,13 | 26,37 | 25,68 | 25,95 | 1,55% | 20.344,00 |
| 05.12.2025 | 26,36 | 26,41 | 25,23 | 25,56 | -3,30% | 18.767,00 |
| 04.12.2025 | 26,63 | 26,79 | 26,03 | 26,43 | -0,78% | 41.503,00 |
| 03.12.2025 | 26,73 | 26,77 | 26,20 | 26,64 | 2,16% | 18.468,00 |
| 02.12.2025 | 24,99 | 26,47 | 24,77 | 26,07 | 6,36% | 9.980,00 |
| 01.12.2025 | 24,79 | 24,94 | 24,02 | 24,51 | -6,31% | 64.454,00 |
| 28.11.2025 | 26,28 | 26,80 | 25,93 | 26,17 | -0,48% | 20.778,00 |
| 27.11.2025 | 26,22 | 26,46 | 26,01 | 26,29 | 1,90% | 29.160,00 |
| 26.11.2025 | 25,26 | 25,97 | 24,84 | 25,80 | 2,39% | 36.173,00 |
| 25.11.2025 | 25,48 | 25,48 | 24,79 | 25,20 | -1,95% | 17.991,00 |
| 24.11.2025 | 25,15 | 25,72 | 24,63 | 25,70 | 5,09% | 67.519,00 |
| 21.11.2025 | 24,72 | 24,79 | 23,34 | 24,46 | -2,13% | 96.824,00 |
| 20.11.2025 | 26,60 | 26,75 | 24,88 | 24,99 | -3,30% | 54.519,00 |
| 19.11.2025 | 26,16 | 26,64 | 25,63 | 25,84 | -3,43% | 62.319,00 |
| 18.11.2025 | 25,77 | 27,01 | 25,69 | 26,76 | 1,25% | 76.308,00 |
| 17.11.2025 | 27,34 | 27,60 | 26,27 | 26,43 | -2,19% | 37.315,00 |
| 14.11.2025 | 27,94 | 27,99 | 27,02 | 27,02 | -3,80% | 60.161,00 |
| 13.11.2025 | 29,81 | 29,93 | 28,09 | 28,09 | -3,91% | 9.562,00 |
| 12.11.2025 | 29,76 | 30,33 | 29,01 | 29,23 | -1,05% | 51.105,00 |
| 11.11.2025 | 30,39 | 30,41 | 29,54 | 29,54 | -3,54% | 4.846,00 |
| 10.11.2025 | 30,68 | 30,76 | 30,18 | 30,62 | 2,52% | 10.828,00 |
| 07.11.2025 | 29,46 | 29,96 | 28,62 | 29,87 | 2,25% | 39.732,00 |
| 06.11.2025 | 29,95 | 30,02 | 28,99 | 29,21 | -3,17% | 10.118,00 |
| 05.11.2025 | 29,65 | 30,36 | 29,36 | 30,17 | 3,14% | 25.139,00 |
| 04.11.2025 | 30,27 | 30,45 | 28,89 | 29,25 | -5,43% | 69.143,00 |
| 03.11.2025 | 31,09 | 31,38 | 30,46 | 30,93 | -2,18% | 35.925,00 |
| 31.10.2025 | 31,64 | 32,13 | 31,43 | 31,62 | 2,16% | 39.484,00 |
| 30.10.2025 | 31,82 | 32,04 | 30,67 | 30,95 | -3,42% | 48.656,00 |
| 29.10.2025 | 32,51 | 32,58 | 31,51 | 32,04 | -0,65% | 59.619,00 |
| 28.10.2025 | 32,66 | 33,24 | 32,16 | 32,25 | -1,75% | 48.513,00 |
| 27.10.2025 | 33,31 | 33,38 | 32,82 | 32,83 | 3,44% | 29.624,00 |
| 24.10.2025 | 32,00 | 32,15 | 31,47 | 31,74 | 0,19% | 8.003,00 |
| 23.10.2025 | 31,34 | 31,98 | 31,25 | 31,68 | 2,02% | 72.621,00 |
| 22.10.2025 | 31,11 | 31,39 | 30,77 | 31,05 | -3,40% | 7.463,00 |
| 21.10.2025 | 30,89 | 32,75 | 30,87 | 32,14 | 1,01% | 10.456,00 |
| 20.10.2025 | 31,75 | 31,98 | 31,49 | 31,82 | 4,60% | 14.255,00 |
| 17.10.2025 | 30,86 | 30,90 | 29,54 | 30,42 | -1,69% | 54.619,00 |
| 16.10.2025 | 31,78 | 32,09 | 30,65 | 30,94 | -3,01% | 24.063,00 |
| 15.10.2025 | 32,33 | 32,60 | 31,63 | 31,90 | -1,70% | 42.037,00 |
| 14.10.2025 | 32,41 | 32,72 | 31,71 | 32,45 | -2,83% | 31.392,00 |
| 13.10.2025 | 33,01 | 33,48 | 32,77 | 33,40 | -0,49% | 73.269,00 |
| 10.10.2025 | 35,11 | 35,40 | 33,41 | 33,56 | -3,90% | 20.727,00 |
| 09.10.2025 | 35,03 | 35,60 | 34,59 | 34,92 | -1,49% | 37.945,00 |
| 08.10.2025 | 34,89 | 35,73 | 34,82 | 35,45 | 1,69% | 8.892,00 |
| 07.10.2025 | 35,54 | 35,85 | 34,55 | 34,86 | -2,53% | 29.832,00 |
| 06.10.2025 | 35,21 | 35,96 | 35,19 | 35,77 | 2,43% | 37.479,00 |
| 03.10.2025 | 34,20 | 35,24 | 33,96 | 34,92 | 1,43% | 19.011,00 |
| 02.10.2025 | 33,71 | 34,48 | 33,65 | 34,43 | 2,96% | 16.054,00 |
| 01.10.2025 | 32,56 | 33,68 | 32,43 | 33,44 | 2,60% | 46.700,00 |
| 30.09.2025 | 32,44 | 32,59 | 32,03 | 32,59 | 0,02% | 24.954,00 |
| 29.09.2025 | 31,85 | 32,60 | 31,76 | 32,59 | 4,47% | 22.557,00 |
| 26.09.2025 | 31,28 | 31,52 | 31,08 | 31,19 | -0,67% | 14.901,00 |
| 25.09.2025 | 31,81 | 31,97 | 31,00 | 31,40 | -2,80% | 15.139,00 |
| 24.09.2025 | 31,91 | 32,45 | 31,87 | 32,30 | 2,30% | 14.702,00 |
| 23.09.2025 | 31,91 | 32,10 | 31,57 | 31,58 | -0,67% | 26.052,00 |
| 22.09.2025 | 32,40 | 32,40 | 31,72 | 31,79 | -2,82% | 54.584,00 |
| 19.09.2025 | 33,19 | 33,28 | 32,71 | 32,71 | -1,61% | 7.857,00 |
| 18.09.2025 | 33,24 | 33,47 | 33,04 | 33,25 | 1,63% | 34.787,00 |
| 17.09.2025 | 33,03 | 33,11 | 32,36 | 32,72 | -0,62% | 22.635,00 |
| 16.09.2025 | 32,90 | 32,92 | 32,42 | 32,92 | 0,47% | 24.633,00 |
| 15.09.2025 | 33,20 | 33,24 | 32,50 | 32,77 | -1,80% | 54.985,00 |
| 12.09.2025 | 32,96 | 33,44 | 32,74 | 33,37 | 2,49% | 66.413,00 |
| 11.09.2025 | 32,68 | 32,77 | 32,34 | 32,56 | 0,45% | 36.051,00 |
| 10.09.2025 | 31,86 | 32,63 | 31,81 | 32,41 | 1,95% | 6.029,00 |
| 09.09.2025 | 31,85 | 32,19 | 31,59 | 31,79 | -0,31% | 16.502,00 |
| 08.09.2025 | 31,69 | 32,13 | 31,64 | 31,89 | 0,19% | 33.342,00 |
| 05.09.2025 | 31,95 | 32,36 | 31,41 | 31,83 | 0,95% | 10.434,00 |
| 04.09.2025 | 31,76 | 31,92 | 31,41 | 31,53 | -2,02% | 22.355,00 |
| 03.09.2025 | 31,83 | 32,26 | 31,78 | 32,18 | 1,07% | 8.634,00 |
| 02.09.2025 | 31,51 | 32,03 | 31,19 | 31,84 | 2,04% | 4.933,00 |
| 01.09.2025 | 30,79 | 31,35 | 30,69 | 31,20 | 0,70% | 44.713,00 |
| 29.08.2025 | 31,91 | 31,98 | 30,89 | 30,99 | -3,33% | 17.049,00 |
| 28.08.2025 | 32,43 | 32,59 | 32,03 | 32,05 | -0,52% | 10.008,00 |
| 27.08.2025 | 32,05 | 32,52 | 31,86 | 32,22 | 0,95% | 43.645,00 |
| 26.08.2025 | 31,67 | 31,94 | 31,40 | 31,92 | 0,13% | 33.321,00 |
| 25.08.2025 | 32,10 | 32,37 | 31,60 | 31,88 | -4,64% | 27.002,00 |
| 22.08.2025 | 32,68 | 33,55 | 32,17 | 33,43 | 3,24% | 14.644,00 |
| 21.08.2025 | 32,72 | 32,82 | 32,27 | 32,38 | -1,33% | 6.698,00 |
| 20.08.2025 | 32,68 | 32,83 | 32,24 | 32,82 | 1,20% | 21.114,00 |
| 19.08.2025 | 33,00 | 33,22 | 32,36 | 32,43 | -2,84% | 41.662,00 |
| 18.08.2025 | 33,08 | 33,52 | 32,84 | 33,38 | -0,26% | 30.006,00 |
| 15.08.2025 | 34,13 | 34,19 | 33,41 | 33,46 | -1,36% | 91.453,00 |
| 14.08.2025 | 34,93 | 34,99 | 33,70 | 33,93 | -3,30% | 36.221,00 |
| 13.08.2025 | 34,11 | 35,09 | 34,06 | 35,08 | 2,18% | 8.336,00 |
| 12.08.2025 | 34,24 | 34,47 | 34,04 | 34,33 | -0,01% | 9.280,00 |
| 11.08.2025 | 34,94 | 35,06 | 34,24 | 34,33 | 2,57% | 19.956,00 |
| 08.08.2025 | 33,51 | 33,69 | 33,28 | 33,47 | -0,83% | 38.275,00 |
| 07.08.2025 | 32,85 | 33,80 | 32,83 | 33,76 | 1,87% | 26.771,00 |
| 06.08.2025 | 33,01 | 33,27 | 32,71 | 33,14 | 0,87% | 15.278,00 |
| 05.08.2025 | 33,15 | 33,39 | 32,57 | 32,85 | -1,07% | 15.725,00 |
| 04.08.2025 | 33,11 | 33,47 | 32,97 | 33,20 | 1,25% | 22.641,00 |
| 01.08.2025 | 33,78 | 33,89 | 32,75 | 32,79 | -4,28% | 80.174,00 |
| 31.07.2025 | 34,59 | 34,84 | 34,20 | 34,26 | 0,06% | 31.659,00 |
| 30.07.2025 | 34,15 | 34,66 | 33,90 | 34,24 | 0,45% | 10.447,00 |
| 29.07.2025 | 34,30 | 34,61 | 33,90 | 34,08 | -0,13% | 73.891,00 |
| 28.07.2025 | 34,05 | 34,28 | 33,87 | 34,13 | 2,40% | 19.845,00 |