29,000€
-2,42%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,81 | 34,76 | 31,25 | 32,16 | 1,97% | 2.301,00 |
| 04.05.2026 | 30,36 | 31,90 | 30,36 | 31,54 | 5,34% | 596,00 |
| 30.04.2026 | 29,61 | 30,60 | 29,59 | 29,94 | 0,47% | 1.302,00 |
| 29.04.2026 | 30,71 | 30,90 | 29,58 | 29,80 | -2,55% | 2.436,00 |
| 28.04.2026 | 30,47 | 31,81 | 30,47 | 30,58 | 0,66% | 7.474,00 |
| 27.04.2026 | 32,51 | 32,52 | 29,72 | 30,38 | -8,05% | 5.915,00 |
| 24.04.2026 | 32,32 | 33,88 | 30,02 | 33,04 | 2,74% | 11.099,00 |
| 23.04.2026 | 35,14 | 35,34 | 32,08 | 32,16 | -9,10% | 2.239,00 |
| 22.04.2026 | 34,78 | 35,56 | 34,40 | 35,38 | 1,55% | 3.720,00 |
| 21.04.2026 | 34,99 | 36,21 | 34,32 | 34,84 | -0,29% | 2.263,00 |
| 20.04.2026 | 32,49 | 35,87 | 30,86 | 34,94 | 6,78% | 4.853,00 |
| 17.04.2026 | 32,64 | 32,90 | 32,11 | 32,72 | 0,43% | 1.599,00 |
| 16.04.2026 | 31,14 | 33,10 | 31,14 | 32,58 | 4,96% | 2.588,00 |
| 15.04.2026 | 30,13 | 31,40 | 30,06 | 31,04 | 2,51% | 8.885,00 |
| 14.04.2026 | 30,29 | 30,57 | 30,11 | 30,28 | -0,66% | 1.237,00 |
| 13.04.2026 | 30,25 | 30,48 | 29,11 | 30,48 | 0,07% | 1.950,00 |
| 10.04.2026 | 30,33 | 30,69 | 30,15 | 30,46 | 0,40% | 3.685,00 |
| 09.04.2026 | 30,20 | 30,60 | 29,96 | 30,34 | 0,07% | 107,00 |
| 08.04.2026 | 30,22 | 30,90 | 29,96 | 30,32 | 2,71% | 2.672,00 |
| 07.04.2026 | 29,21 | 29,88 | 28,79 | 29,52 | -1,86% | 4.829,00 |
| 02.04.2026 | 28,85 | 30,08 | 28,74 | 30,08 | 2,21% | 13.865,00 |
| 01.04.2026 | 29,37 | 29,80 | 28,84 | 29,43 | 0,17% | 4.684,00 |
| 31.03.2026 | 29,53 | 29,98 | 28,60 | 29,38 | 0,48% | 302,00 |
| 30.03.2026 | 28,22 | 29,58 | 28,13 | 29,24 | 3,61% | 1.575,00 |
| 27.03.2026 | 28,72 | 28,84 | 27,89 | 28,22 | -1,40% | 5.825,00 |
| 26.03.2026 | 29,49 | 29,49 | 28,48 | 28,62 | -2,92% | 3.462,00 |
| 25.03.2026 | 29,43 | 29,69 | 29,01 | 29,48 | 0,61% | 5.587,00 |
| 24.03.2026 | 28,37 | 29,80 | 27,96 | 29,30 | 1,95% | 959,00 |
| 23.03.2026 | 27,78 | 28,89 | 26,91 | 28,74 | 3,01% | 2.286,00 |
| 20.03.2026 | 28,74 | 28,92 | 27,84 | 27,90 | -3,06% | 1.374,00 |
| 19.03.2026 | 29,17 | 29,44 | 28,49 | 28,78 | -1,37% | 3.261,00 |
| 18.03.2026 | 29,90 | 30,60 | 29,18 | 29,18 | -3,06% | 744,00 |
| 17.03.2026 | 30,75 | 30,98 | 29,35 | 30,10 | -1,83% | 4.039,00 |
| 16.03.2026 | 30,43 | 31,12 | 30,20 | 30,66 | 3,65% | 908,00 |
| 13.03.2026 | 29,92 | 30,63 | 29,28 | 29,58 | -0,80% | 8.840,00 |
| 12.03.2026 | 30,10 | 30,49 | 29,13 | 29,82 | -1,39% | 3.212,00 |
| 11.03.2026 | 31,46 | 31,92 | 29,79 | 30,24 | -3,82% | 3.622,00 |
| 10.03.2026 | 31,21 | 32,02 | 31,10 | 31,44 | 0,38% | 1.831,00 |
| 09.03.2026 | 30,87 | 31,57 | 29,90 | 31,32 | 1,69% | 2.543,00 |
| 06.03.2026 | 30,31 | 31,23 | 29,89 | 30,80 | 3,36% | 2.752,00 |
| 05.03.2026 | 29,80 | 31,34 | 29,60 | 29,80 | 0,74% | 3.514,00 |
| 04.03.2026 | 28,61 | 30,58 | 28,32 | 29,58 | 2,85% | 3.055,00 |
| 03.03.2026 | 29,08 | 29,40 | 28,44 | 28,76 | -1,91% | 508,00 |
| 02.03.2026 | 29,77 | 29,77 | 28,25 | 29,32 | -0,14% | 859,00 |
| 27.02.2026 | 30,30 | 30,43 | 29,14 | 29,36 | -3,36% | 1.370,00 |
| 26.02.2026 | 29,71 | 30,41 | 29,57 | 30,38 | 2,08% | 904,00 |
| 25.02.2026 | 28,73 | 29,84 | 28,46 | 29,76 | 3,77% | 2.817,00 |
| 24.02.2026 | 27,90 | 28,80 | 27,85 | 28,68 | 1,13% | 138,00 |
| 23.02.2026 | 29,29 | 29,49 | 27,86 | 28,36 | -3,99% | 1.169,00 |
| 20.02.2026 | 29,26 | 29,69 | 29,05 | 29,54 | 0,89% | 1.236,00 |
| 19.02.2026 | 28,98 | 29,54 | 28,80 | 29,28 | 0,90% | 4.824,00 |
| 18.02.2026 | 28,42 | 29,18 | 28,02 | 29,02 | 2,33% | 1.351,00 |
| 17.02.2026 | 28,42 | 28,60 | 27,91 | 28,36 | -0,21% | 1.124,00 |
| 16.02.2026 | 29,36 | 29,45 | 28,12 | 28,42 | -3,07% | 653,00 |
| 13.02.2026 | 28,19 | 29,44 | 27,89 | 29,32 | 3,75% | 1.980,00 |
| 12.02.2026 | 28,11 | 29,24 | 28,07 | 28,26 | 0,00% | 813,00 |
| 11.02.2026 | 28,20 | 28,79 | 27,76 | 28,26 | -2,55% | 427,00 |
| 10.02.2026 | 28,57 | 29,11 | 27,97 | 29,00 | 1,47% | 1.860,00 |
| 09.02.2026 | 29,10 | 29,31 | 27,95 | 28,58 | 0,85% | 2.586,00 |
| 06.02.2026 | 25,34 | 28,34 | 25,28 | 28,34 | 8,96% | 3.638,00 |
| 05.02.2026 | 27,03 | 27,07 | 25,16 | 26,01 | -3,74% | 3.476,00 |
| 04.02.2026 | 27,08 | 27,37 | 26,86 | 27,02 | 0,00% | 1.485,00 |
| 03.02.2026 | 27,43 | 27,77 | 26,87 | 27,02 | -1,49% | 4.683,00 |
| 02.02.2026 | 26,49 | 27,74 | 26,11 | 27,43 | -2,11% | 3.369,00 |
| 30.01.2026 | 28,88 | 29,56 | 27,88 | 28,02 | -3,04% | 2.165,00 |
| 29.01.2026 | 30,88 | 31,02 | 28,70 | 28,90 | -6,47% | 2.192,00 |
| 28.01.2026 | 30,83 | 31,70 | 30,35 | 30,90 | 0,91% | 2.761,00 |
| 27.01.2026 | 30,69 | 31,03 | 30,40 | 30,62 | 0,07% | 1.800,00 |
| 26.01.2026 | 32,48 | 32,58 | 30,48 | 30,60 | -6,08% | 3.463,00 |
| 23.01.2026 | 33,10 | 33,37 | 31,98 | 32,58 | -1,93% | 1.836,00 |
| 22.01.2026 | 33,08 | 33,71 | 33,06 | 33,22 | 0,00% | 573,00 |
| 21.01.2026 | 32,64 | 33,30 | 32,37 | 33,22 | 2,34% | 4.028,00 |
| 20.01.2026 | 32,29 | 33,47 | 31,75 | 32,46 | -0,43% | 4.339,00 |
| 19.01.2026 | 32,66 | 32,78 | 31,93 | 32,60 | -2,28% | 1.005,00 |
| 16.01.2026 | 32,89 | 33,45 | 32,21 | 33,36 | 2,21% | 1.066,00 |
| 15.01.2026 | 33,53 | 33,85 | 32,30 | 32,64 | -3,20% | 7.025,00 |
| 14.01.2026 | 33,69 | 34,46 | 33,33 | 33,72 | 1,63% | 5.090,00 |
| 13.01.2026 | 33,16 | 33,89 | 33,04 | 33,18 | -0,12% | 1.686,00 |
| 12.01.2026 | 33,26 | 33,65 | 32,71 | 33,22 | -1,10% | 1.036,00 |
| 09.01.2026 | 32,66 | 34,00 | 31,79 | 33,59 | 3,61% | 2.612,00 |
| 08.01.2026 | 33,28 | 33,42 | 31,64 | 32,42 | -2,93% | 1.047,00 |
| 07.01.2026 | 34,00 | 34,17 | 33,20 | 33,40 | -1,88% | 4.297,00 |
| 06.01.2026 | 34,06 | 34,40 | 33,47 | 34,04 | 0,24% | 3.385,00 |
| 05.01.2026 | 33,51 | 34,79 | 32,88 | 33,96 | 2,41% | 2.522,00 |
| 02.01.2026 | 31,52 | 33,16 | 31,52 | 33,16 | 5,54% | 1.625,00 |
| 30.12.2025 | 30,93 | 31,68 | 30,75 | 31,42 | 1,62% | 382,00 |
| 29.12.2025 | 32,33 | 32,47 | 30,54 | 30,92 | -5,10% | 6.605,00 |
| 23.12.2025 | 33,84 | 33,91 | 32,20 | 32,58 | -3,67% | 4.850,00 |
| 22.12.2025 | 32,57 | 33,82 | 32,57 | 33,82 | 3,68% | 2.574,00 |
| 19.12.2025 | 32,97 | 33,29 | 32,58 | 32,62 | -1,09% | 2.002,00 |
| 18.12.2025 | 32,46 | 33,40 | 32,45 | 32,98 | 1,66% | 3.427,00 |
| 17.12.2025 | 33,11 | 33,38 | 32,36 | 32,44 | -1,99% | 1.170,00 |
| 16.12.2025 | 32,86 | 33,41 | 32,48 | 33,10 | -0,12% | 3.518,00 |
| 15.12.2025 | 33,91 | 34,54 | 32,78 | 33,14 | -1,95% | 2.465,00 |
| 12.12.2025 | 35,13 | 35,13 | 33,54 | 33,80 | -4,14% | 4.760,00 |
| 11.12.2025 | 34,66 | 35,26 | 34,31 | 35,26 | 0,86% | 2.872,00 |
| 10.12.2025 | 35,59 | 35,78 | 34,70 | 34,96 | -1,85% | 2.943,00 |
| 09.12.2025 | 34,13 | 35,70 | 34,06 | 35,62 | 4,03% | 2.542,00 |
| 08.12.2025 | 34,19 | 34,82 | 33,97 | 34,24 | -0,12% | 1.267,00 |
| 05.12.2025 | 35,27 | 35,34 | 34,22 | 34,28 | -2,56% | 1.946,00 |