12,691€
-0,62%
Echtzeitkurs Virtune Bitcoin ETP
Bid:
Ask:
Aktienkurse zum Virtune Bitcoin ETP Zertifikat
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 12,79 | 12,83 | 12,13 | 12,21 | -4,88% | - |
| 12.12.2025 | 13,19 | 13,21 | 12,77 | 12,84 | -1,89% | - |
| 11.12.2025 | 12,92 | 13,09 | 12,69 | 13,08 | -1,18% | - |
| 10.12.2025 | 13,31 | 13,51 | 13,16 | 13,24 | -1,10% | - |
| 09.12.2025 | 12,96 | 13,59 | 12,93 | 13,39 | 2,94% | - |
| 08.12.2025 | 13,13 | 13,24 | 12,90 | 13,00 | 1,29% | - |
| 05.12.2025 | 13,23 | 13,26 | 12,68 | 12,84 | -2,87% | - |
| 04.12.2025 | 13,40 | 13,46 | 13,06 | 13,22 | -0,65% | 9.800,00 |
| 03.12.2025 | 13,43 | 13,44 | 13,16 | 13,30 | 1,50% | - |
| 02.12.2025 | 12,56 | 13,30 | 12,45 | 13,11 | 6,43% | - |
| 01.12.2025 | 12,45 | 12,54 | 12,07 | 12,32 | -5,81% | 8.400,00 |
| 28.11.2025 | 13,19 | 13,46 | 13,02 | 13,07 | -0,35% | 960,00 |
| 27.11.2025 | 13,17 | 13,30 | 13,06 | 13,12 | 1,60% | - |
| 26.11.2025 | 12,68 | 13,08 | 12,48 | 12,91 | 2,10% | - |
| 25.11.2025 | 12,79 | 12,79 | 12,45 | 12,65 | -2,30% | - |
| 24.11.2025 | 12,62 | 12,96 | 12,38 | 12,95 | 5,55% | - |
| 21.11.2025 | 12,40 | 12,44 | 11,72 | 12,26 | -1,76% | - |
| 20.11.2025 | 13,36 | 13,43 | 12,48 | 12,48 | -3,90% | 44,00 |
| 19.11.2025 | 13,14 | 13,37 | 12,86 | 12,99 | -2,52% | - |
| 18.11.2025 | 12,93 | 13,56 | 12,89 | 13,33 | 1,15% | - |
| 17.11.2025 | 13,74 | 13,85 | 13,18 | 13,18 | -2,36% | - |
| 14.11.2025 | 14,03 | 14,06 | 13,49 | 13,49 | -3,87% | - |
| 13.11.2025 | 14,98 | 15,03 | 14,04 | 14,04 | -3,80% | - |
| 12.11.2025 | 14,94 | 15,23 | 14,58 | 14,59 | -1,16% | - |
| 11.11.2025 | 15,26 | 15,27 | 14,76 | 14,76 | -3,04% | - |
| 10.11.2025 | 15,40 | 15,44 | 15,17 | 15,23 | 2,07% | - |
| 07.11.2025 | 14,79 | 15,04 | 14,38 | 14,92 | 2,67% | - |
| 06.11.2025 | 15,04 | 15,07 | 14,53 | 14,53 | -3,16% | - |
| 05.11.2025 | 14,89 | 15,25 | 14,75 | 15,00 | 1,51% | 624,00 |
| 04.11.2025 | 15,23 | 15,29 | 14,51 | 14,78 | -3,83% | 13,00 |
| 03.11.2025 | 15,61 | 15,77 | 15,30 | 15,37 | -2,82% | - |
| 31.10.2025 | 15,89 | 16,14 | 15,78 | 15,81 | 2,16% | - |
| 30.10.2025 | 15,98 | 16,10 | 15,40 | 15,48 | -3,41% | - |
| 29.10.2025 | 16,33 | 16,38 | 15,81 | 16,03 | -0,82% | - |
| 28.10.2025 | 16,41 | 16,69 | 16,16 | 16,16 | -1,41% | - |
| 27.10.2025 | 16,73 | 16,78 | 16,39 | 16,39 | 2,78% | - |
| 24.10.2025 | 16,08 | 16,14 | 15,82 | 15,95 | 0,16% | 34.730,00 |
| 23.10.2025 | 15,75 | 16,08 | 15,70 | 15,92 | 2,81% | 12.080,00 |
| 22.10.2025 | 15,62 | 15,77 | 15,46 | 15,49 | -3,60% | - |
| 21.10.2025 | 15,52 | 16,47 | 15,50 | 16,06 | 1,34% | - |
| 20.10.2025 | 15,95 | 16,07 | 15,82 | 15,85 | 3,51% | - |
| 17.10.2025 | 15,51 | 15,53 | 14,83 | 15,31 | -0,79% | - |
| 16.10.2025 | 15,97 | 16,13 | 15,44 | 15,44 | -2,75% | - |
| 15.10.2025 | 16,24 | 16,38 | 15,87 | 15,87 | -1,69% | - |
| 14.10.2025 | 16,30 | 16,44 | 15,93 | 16,15 | -3,22% | 4.700,00 |
| 13.10.2025 | 16,54 | 16,82 | 16,48 | 16,68 | -3,75% | 11.300,00 |
| 10.10.2025 | 17,63 | 17,78 | 16,75 | 17,33 | -0,60% | - |
| 09.10.2025 | 17,61 | 17,89 | 17,38 | 17,44 | -1,31% | - |
| 08.10.2025 | 17,53 | 17,96 | 17,48 | 17,67 | 0,87% | - |
| 07.10.2025 | 17,86 | 18,00 | 17,35 | 17,52 | -1,77% | - |
| 06.10.2025 | 17,70 | 18,09 | 17,69 | 17,83 | 2,25% | 12.966,00 |
| 03.10.2025 | 17,19 | 17,72 | 17,05 | 17,44 | 3,13% | 1.960,00 |
| 02.10.2025 | 16,93 | 17,38 | 16,91 | 16,91 | 1,36% | 350,00 |
| 01.10.2025 | 16,36 | 16,93 | 16,29 | 16,68 | 2,63% | - |
| 30.09.2025 | 16,30 | 16,38 | 16,10 | 16,26 | -0,60% | - |
| 29.09.2025 | 16,00 | 16,37 | 15,96 | 16,36 | 4,46% | - |
| 26.09.2025 | 15,71 | 15,83 | 15,63 | 15,66 | -0,67% | - |
| 25.09.2025 | 15,97 | 16,07 | 15,57 | 15,76 | -3,12% | - |
| 24.09.2025 | 16,03 | 16,29 | 16,01 | 16,27 | 2,57% | - |
| 23.09.2025 | 16,04 | 16,15 | 15,85 | 15,86 | -0,63% | - |
| 22.09.2025 | 16,26 | 16,26 | 15,93 | 15,96 | -3,15% | - |
| 19.09.2025 | 16,68 | 16,71 | 16,48 | 16,48 | -1,44% | - |
| 18.09.2025 | 16,70 | 16,82 | 16,60 | 16,72 | 1,78% | - |
| 17.09.2025 | 16,59 | 16,63 | 16,24 | 16,43 | -0,62% | - |
| 16.09.2025 | 16,53 | 16,54 | 16,27 | 16,53 | 0,47% | - |
| 15.09.2025 | 16,69 | 16,72 | 16,34 | 16,46 | -1,54% | - |
| 12.09.2025 | 16,56 | 16,72 | 16,45 | 16,71 | 2,06% | - |
| 11.09.2025 | 16,42 | 16,47 | 16,25 | 16,38 | 0,56% | - |
| 10.09.2025 | 16,00 | 16,39 | 15,97 | 16,29 | 1,91% | - |
| 09.09.2025 | 16,00 | 16,17 | 15,86 | 15,98 | -0,12% | - |
| 08.09.2025 | 15,92 | 16,15 | 15,89 | 16,00 | 0,00% | - |
| 05.09.2025 | 16,05 | 16,26 | 15,78 | 16,00 | 1,07% | - |
| 04.09.2025 | 15,96 | 16,03 | 15,78 | 15,83 | -2,13% | - |
| 03.09.2025 | 15,99 | 16,21 | 15,97 | 16,18 | 1,17% | - |
| 02.09.2025 | 15,83 | 16,09 | 15,67 | 15,99 | 2,08% | - |
| 01.09.2025 | 15,47 | 15,75 | 15,42 | 15,66 | 0,77% | - |
| 29.08.2025 | 16,03 | 16,06 | 15,50 | 15,54 | -3,41% | - |
| 28.08.2025 | 16,29 | 16,38 | 16,09 | 16,09 | -0,59% | - |
| 27.08.2025 | 16,10 | 16,32 | 16,02 | 16,19 | 0,82% | - |
| 26.08.2025 | 15,91 | 16,07 | 15,77 | 16,06 | 0,23% | - |
| 25.08.2025 | 16,13 | 16,27 | 15,89 | 16,02 | -4,22% | - |
| 22.08.2025 | 16,42 | 16,83 | 16,15 | 16,73 | 2,49% | - |
| 21.08.2025 | 16,44 | 16,48 | 16,23 | 16,32 | -0,99% | - |
| 20.08.2025 | 16,42 | 16,50 | 16,20 | 16,48 | 0,99% | - |
| 19.08.2025 | 16,58 | 16,68 | 16,27 | 16,32 | -2,64% | - |
| 18.08.2025 | 16,62 | 16,84 | 16,50 | 16,76 | -0,27% | - |
| 15.08.2025 | 17,15 | 17,19 | 16,78 | 16,81 | -1,41% | - |
| 14.08.2025 | 17,55 | 17,58 | 16,93 | 17,05 | -3,38% | - |
| 13.08.2025 | 17,14 | 17,66 | 17,12 | 17,65 | 2,41% | - |
| 12.08.2025 | 17,20 | 17,31 | 17,11 | 17,23 | -0,05% | - |
| 11.08.2025 | 17,58 | 17,65 | 17,18 | 17,24 | 2,48% | 8.000,00 |
| 08.08.2025 | 16,84 | 16,91 | 16,71 | 16,82 | -0,81% | 800,00 |
| 07.08.2025 | 16,51 | 16,98 | 16,49 | 16,96 | 1,97% | 3.640,00 |
| 06.08.2025 | 16,61 | 16,70 | 16,44 | 16,63 | 0,55% | - |
| 05.08.2025 | 16,70 | 16,78 | 16,38 | 16,54 | -1,05% | - |
| 04.08.2025 | 16,70 | 16,86 | 16,56 | 16,72 | 1,24% | - |
| 01.08.2025 | 17,03 | 17,05 | 16,50 | 16,51 | -4,46% | - |
| 31.07.2025 | 17,44 | 17,54 | 17,26 | 17,28 | 0,19% | - |
| 30.07.2025 | 17,22 | 17,41 | 17,08 | 17,25 | 0,62% | 3.800,00 |
| 29.07.2025 | 17,30 | 17,39 | 17,07 | 17,15 | -0,13% | - |