16,083€
-2,64%
Echtzeitkurs Virtune Bitcoin ETP
Bid:
Ask:
Aktienkurse zum Virtune Bitcoin ETP Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 16,52 | 16,56 | 16,04 | 16,14 | -3,13% | - |
| 22.05.2025 | 16,50 | 16,79 | 16,43 | 16,66 | 3,06% | - |
| 21.05.2025 | 16,02 | 16,35 | 15,75 | 16,17 | 0,96% | - |
| 20.05.2025 | 15,91 | 16,05 | 15,63 | 16,02 | 1,07% | - |
| 19.05.2025 | 15,55 | 15,86 | 15,30 | 15,85 | 0,60% | - |
| 16.05.2025 | 15,64 | 15,85 | 15,54 | 15,75 | 1,20% | - |
| 15.05.2025 | 15,44 | 15,73 | 15,29 | 15,57 | -0,30% | - |
| 14.05.2025 | 15,67 | 15,70 | 15,45 | 15,61 | -1,25% | - |
| 13.05.2025 | 15,56 | 15,84 | 15,55 | 15,81 | 2,05% | - |
| 12.05.2025 | 15,63 | 16,04 | 15,35 | 15,49 | 0,11% | - |
| 09.05.2025 | 15,46 | 15,66 | 15,33 | 15,48 | 1,62% | - |
| 08.05.2025 | 14,75 | 15,31 | 14,74 | 15,23 | 6,05% | - |
| 07.05.2025 | 14,31 | 14,48 | 14,26 | 14,36 | 1,89% | - |
| 06.05.2025 | 14,07 | 14,13 | 13,89 | 14,10 | 0,16% | - |
| 05.05.2025 | 14,10 | 14,17 | 13,90 | 14,07 | -2,85% | - |
| 02.05.2025 | 14,44 | 14,59 | 14,36 | 14,49 | 3,24% | - |
| 30.04.2025 | 14,07 | 14,14 | 13,80 | 14,03 | -0,78% | - |
| 29.04.2025 | 13,98 | 14,17 | 13,98 | 14,14 | 0,88% | - |
| 28.04.2025 | 13,99 | 14,24 | 13,83 | 14,02 | -1,18% | - |
| 25.04.2025 | 13,90 | 14,25 | 13,89 | 14,19 | 2,15% | - |
| 24.04.2025 | 13,79 | 13,91 | 13,61 | 13,89 | -0,46% | - |
| 23.04.2025 | 13,88 | 14,10 | 13,65 | 13,95 | 3,01% | - |
| 22.04.2025 | 12,93 | 13,63 | 12,91 | 13,54 | 7,43% | - |
| 17.04.2025 | 12,56 | 12,72 | 12,44 | 12,61 | 0,73% | - |
| 16.04.2025 | 12,37 | 12,70 | 12,34 | 12,52 | -0,52% | - |
| 15.04.2025 | 12,73 | 12,91 | 12,56 | 12,58 | -0,37% | - |
| 14.04.2025 | 12,55 | 12,78 | 12,43 | 12,63 | 0,60% | - |
| 11.04.2025 | 12,12 | 12,60 | 11,99 | 12,55 | 4,37% | - |
| 10.04.2025 | 12,66 | 12,70 | 11,86 | 12,03 | -5,60% | - |
| 09.04.2025 | 11,78 | 12,84 | 11,58 | 12,74 | 7,53% | - |
| 08.04.2025 | 12,30 | 12,42 | 11,77 | 11,85 | -2,01% | - |
| 07.04.2025 | 11,79 | 12,51 | 11,42 | 12,09 | -6,81% | - |
| 04.04.2025 | 12,74 | 13,06 | 12,49 | 12,97 | 3,29% | - |
| 03.04.2025 | 12,87 | 12,90 | 12,35 | 12,56 | -7,24% | - |
| 02.04.2025 | 13,18 | 13,60 | 13,15 | 13,54 | 1,72% | - |
| 01.04.2025 | 12,98 | 13,38 | 12,92 | 13,31 | 3,32% | - |
| 31.03.2025 | 12,82 | 13,13 | 12,68 | 12,88 | -1,38% | - |
| 28.03.2025 | 13,44 | 13,46 | 13,04 | 13,06 | -4,41% | - |
| 27.03.2025 | 13,71 | 13,76 | 13,45 | 13,67 | -0,44% | - |
| 26.03.2025 | 13,78 | 13,84 | 13,51 | 13,73 | -0,33% | - |
| 25.03.2025 | 13,57 | 13,88 | 13,53 | 13,77 | -0,01% | - |
| 24.03.2025 | 13,59 | 13,88 | 13,53 | 13,77 | 4,61% | - |
| 21.03.2025 | 13,14 | 13,18 | 12,98 | 13,17 | -0,01% | - |
| 20.03.2025 | 13,32 | 13,51 | 13,03 | 13,17 | -0,81% | - |
| 19.03.2025 | 12,89 | 13,35 | 12,87 | 13,27 | 4,70% | - |
| 18.03.2025 | 12,77 | 12,90 | 12,55 | 12,68 | -2,51% | - |
| 17.03.2025 | 12,94 | 13,13 | 12,79 | 13,00 | -0,92% | - |
| 14.03.2025 | 12,80 | 13,27 | 12,78 | 13,12 | 4,50% | - |
| 13.03.2025 | 12,96 | 13,06 | 12,44 | 12,56 | -2,74% | - |
| 12.03.2025 | 12,64 | 13,09 | 12,49 | 12,91 | 0,68% | - |
| 11.03.2025 | 12,48 | 12,94 | 12,26 | 12,83 | 3,62% | - |
| 10.03.2025 | 12,85 | 13,11 | 12,09 | 12,38 | -8,76% | - |
| 07.03.2025 | 13,79 | 14,43 | 13,50 | 13,57 | -2,84% | - |
| 06.03.2025 | 14,40 | 14,41 | 13,77 | 13,96 | -1,56% | - |
| 05.03.2025 | 14,03 | 14,37 | 13,76 | 14,19 | 1,82% | - |
| 04.03.2025 | 13,53 | 14,26 | 13,15 | 13,93 | 0,25% | - |
| 03.03.2025 | 14,89 | 15,15 | 13,78 | 13,90 | 1,32% | - |
| 28.02.2025 | 12,91 | 13,87 | 12,71 | 13,72 | 1,15% | - |
| 27.02.2025 | 13,93 | 14,05 | 13,46 | 13,56 | -0,30% | - |
| 26.02.2025 | 14,33 | 14,39 | 13,29 | 13,60 | -4,10% | - |
| 25.02.2025 | 14,75 | 14,78 | 13,83 | 14,18 | -6,71% | - |
| 24.02.2025 | 15,44 | 15,54 | 15,14 | 15,20 | -1,05% | - |
| 21.02.2025 | 15,89 | 16,09 | 15,34 | 15,36 | -3,26% | - |
| 20.02.2025 | 15,74 | 15,93 | 15,66 | 15,88 | 1,68% | - |
| 19.02.2025 | 15,48 | 15,70 | 15,47 | 15,62 | 2,30% | - |
| 18.02.2025 | 15,44 | 15,68 | 15,13 | 15,27 | -1,53% | - |
| 17.02.2025 | 15,56 | 15,69 | 15,38 | 15,50 | -1,23% | - |
| 14.02.2025 | 15,68 | 15,97 | 15,53 | 15,70 | 0,71% | - |
| 13.02.2025 | 15,60 | 15,70 | 15,47 | 15,59 | -1,62% | - |
| 12.02.2025 | 15,67 | 15,94 | 15,44 | 15,84 | 1,74% | - |
| 11.02.2025 | 16,18 | 16,19 | 15,49 | 15,57 | -2,67% | - |
| 10.02.2025 | 15,95 | 16,14 | 15,90 | 16,00 | 1,88% | - |
| 07.02.2025 | 15,82 | 16,37 | 15,69 | 15,71 | -0,75% | - |
| 06.02.2025 | 16,04 | 16,22 | 15,61 | 15,82 | -0,15% | - |
| 05.02.2025 | 15,94 | 16,14 | 15,70 | 15,85 | -1,56% | - |
| 04.02.2025 | 16,35 | 16,46 | 16,00 | 16,10 | -3,39% | - |
| 03.02.2025 | 15,55 | 16,81 | 15,48 | 16,66 | 0,39% | - |
| 31.01.2025 | 17,04 | 17,30 | 16,59 | 16,60 | -2,86% | - |
| 30.01.2025 | 17,12 | 17,29 | 16,97 | 17,09 | 0,65% | - |
| 29.01.2025 | 16,69 | 17,07 | 16,53 | 16,98 | 3,23% | - |
| 28.01.2025 | 16,68 | 16,85 | 16,43 | 16,45 | 0,39% | - |
| 27.01.2025 | 16,03 | 16,50 | 15,83 | 16,38 | -3,21% | - |
| 24.01.2025 | 17,02 | 17,29 | 16,92 | 16,92 | 0,45% | - |
| 23.01.2025 | 16,66 | 17,41 | 16,47 | 16,85 | -0,78% | - |
| 22.01.2025 | 17,17 | 17,20 | 16,81 | 16,98 | -1,68% | - |
| 21.01.2025 | 16,70 | 17,44 | 16,63 | 17,27 | 2,50% | - |
| 20.01.2025 | 17,65 | 17,95 | 16,42 | 16,85 | -2,49% | - |
| 17.01.2025 | 16,71 | 17,48 | 16,71 | 17,28 | 4,54% | - |
| 16.01.2025 | 16,44 | 16,58 | 16,06 | 16,53 | 0,77% | - |
| 15.01.2025 | 15,86 | 16,55 | 15,86 | 16,40 | 3,31% | - |
| 14.01.2025 | 15,71 | 16,09 | 15,67 | 15,88 | 2,55% | - |
| 13.01.2025 | 15,53 | 15,57 | 14,82 | 15,48 | -1,21% | 2.025,00 |
| 10.01.2025 | 15,55 | 15,82 | 15,25 | 15,67 | 3,62% | - |
| 09.01.2025 | 15,49 | 15,57 | 15,08 | 15,12 | -2,07% | - |
| 08.01.2025 | 15,61 | 15,80 | 15,23 | 15,44 | -2,37% | - |
| 07.01.2025 | 16,61 | 16,64 | 15,75 | 15,82 | -5,30% | - |
| 06.01.2025 | 16,33 | 16,73 | 16,09 | 16,70 | 3,24% | - |
| 03.01.2025 | 15,92 | 16,28 | 15,84 | 16,18 | 0,58% | - |
| 02.01.2025 | 15,62 | 16,19 | 15,61 | 16,09 | 5,82% | - |
| 30.12.2024 | 15,24 | 15,29 | 15,16 | 15,20 | -1,11% | - |