40,780€
-2,90%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 42,04 | 42,41 | 40,45 | 41,10 | -2,14% | 4.950,00 |
| 14.08.2025 | 43,39 | 43,70 | 41,47 | 42,00 | -2,96% | 4.836,00 |
| 13.08.2025 | 42,51 | 43,60 | 42,14 | 43,28 | 1,93% | 2.660,00 |
| 12.08.2025 | 43,64 | 43,68 | 42,10 | 42,46 | -3,26% | 1.458,00 |
| 11.08.2025 | 43,90 | 44,38 | 43,35 | 43,89 | 4,25% | 8.812,00 |
| 08.08.2025 | 42,16 | 42,72 | 41,77 | 42,10 | -0,09% | 5.790,00 |
| 07.08.2025 | 40,73 | 42,15 | 40,62 | 42,14 | 3,54% | 350,00 |
| 06.08.2025 | 41,15 | 41,84 | 40,24 | 40,70 | -1,48% | 3.273,00 |
| 05.08.2025 | 41,78 | 42,18 | 40,44 | 41,31 | -1,22% | 953,00 |
| 04.08.2025 | 40,41 | 41,82 | 40,24 | 41,82 | 4,26% | 6.450,00 |
| 01.08.2025 | 42,52 | 42,52 | 39,94 | 40,11 | -6,07% | 9.578,00 |
| 31.07.2025 | 44,43 | 45,23 | 42,21 | 42,70 | -3,74% | 2.239,00 |
| 30.07.2025 | 44,36 | 45,08 | 43,72 | 44,36 | 0,14% | 4.735,00 |
| 29.07.2025 | 45,27 | 46,02 | 44,02 | 44,30 | -1,82% | 1.173,00 |
| 28.07.2025 | 46,29 | 46,29 | 44,32 | 45,12 | 0,94% | 4.688,00 |
| 25.07.2025 | 46,53 | 47,33 | 44,16 | 44,70 | -4,63% | 6.180,00 |
| 24.07.2025 | 47,03 | 47,30 | 46,31 | 46,87 | -0,45% | 1.522,00 |
| 23.07.2025 | 47,94 | 49,41 | 46,68 | 47,08 | -1,47% | 5.080,00 |
| 22.07.2025 | 46,57 | 48,35 | 46,34 | 47,78 | 2,53% | 4.385,00 |
| 21.07.2025 | 45,48 | 47,37 | 45,43 | 46,60 | 2,08% | 2.335,00 |
| 18.07.2025 | 47,62 | 47,73 | 45,20 | 45,65 | -3,16% | 4.520,00 |
| 17.07.2025 | 47,26 | 47,64 | 46,72 | 47,14 | -0,13% | 3.323,00 |
| 16.07.2025 | 46,89 | 47,61 | 46,27 | 47,20 | 1,40% | 3.307,00 |
| 15.07.2025 | 46,37 | 47,62 | 44,86 | 46,55 | -1,13% | 4.019,00 |
| 14.07.2025 | 47,40 | 47,87 | 46,07 | 47,08 | 3,47% | 8.642,00 |
| 11.07.2025 | 45,76 | 47,57 | 45,00 | 45,50 | 2,45% | 4.267,00 |
| 10.07.2025 | 43,83 | 44,68 | 43,18 | 44,41 | 1,16% | 8.455,00 |
| 09.07.2025 | 42,15 | 43,90 | 41,72 | 43,90 | 3,93% | 2.054,00 |
| 08.07.2025 | 41,84 | 42,25 | 41,73 | 42,24 | 1,10% | 6.220,00 |
| 07.07.2025 | 42,37 | 42,38 | 41,61 | 41,78 | -0,88% | 1.100,00 |
| 04.07.2025 | 42,34 | 42,70 | 41,25 | 42,15 | -1,52% | 210,00 |
| 03.07.2025 | 42,64 | 43,82 | 41,79 | 42,80 | 0,35% | 988,00 |
| 02.07.2025 | 41,43 | 42,67 | 40,97 | 42,65 | 3,65% | 1.018,00 |
| 01.07.2025 | 40,90 | 41,45 | 40,66 | 41,15 | 0,61% | 3.320,00 |
| 30.06.2025 | 41,96 | 42,36 | 40,80 | 40,90 | -2,06% | 5.132,00 |
| 27.06.2025 | 41,86 | 42,43 | 41,46 | 41,76 | -0,19% | 5.550,00 |
| 26.06.2025 | 42,83 | 43,19 | 41,42 | 41,84 | -0,14% | 6.068,00 |
| 25.06.2025 | 42,27 | 42,35 | 41,42 | 41,90 | -0,90% | 13.000,00 |
| 24.06.2025 | 41,41 | 42,72 | 41,21 | 42,28 | 5,02% | 4.530,00 |
| 23.06.2025 | 41,04 | 41,04 | 39,11 | 40,26 | -0,45% | 2.034,00 |
| 20.06.2025 | 39,11 | 42,74 | 39,06 | 40,44 | 3,91% | 3.362,00 |
| 19.06.2025 | 39,92 | 39,95 | 38,55 | 38,92 | -2,58% | 3.980,00 |
| 18.06.2025 | 40,76 | 41,24 | 39,89 | 39,95 | -1,99% | 4.150,00 |
| 17.06.2025 | 41,86 | 41,86 | 40,70 | 40,76 | -2,86% | 2.782,00 |
| 16.06.2025 | 41,09 | 42,00 | 41,09 | 41,96 | 2,04% | 2.610,00 |
| 13.06.2025 | 40,70 | 41,69 | 38,25 | 41,12 | -0,56% | 4.455,00 |
| 12.06.2025 | 41,83 | 41,83 | 40,68 | 41,35 | -1,12% | - |
| 11.06.2025 | 42,15 | 42,64 | 41,58 | 41,82 | -0,92% | 12.826,00 |
| 10.06.2025 | 43,52 | 43,92 | 41,62 | 42,21 | -0,80% | 2.525,00 |
| 09.06.2025 | 41,90 | 42,91 | 41,64 | 42,55 | 0,93% | 1.994,00 |
| 06.06.2025 | 41,25 | 42,32 | 40,81 | 42,16 | 2,83% | 3.258,00 |
| 05.06.2025 | 41,29 | 41,90 | 41,00 | 41,00 | -0,53% | 1.488,00 |
| 04.06.2025 | 42,38 | 43,54 | 40,51 | 41,22 | -3,65% | 5.174,00 |
| 03.06.2025 | 43,65 | 44,15 | 40,87 | 42,78 | -1,56% | 7.385,00 |
| 02.06.2025 | 44,09 | 44,23 | 42,32 | 43,46 | -0,16% | 4.971,00 |
| 30.05.2025 | 45,04 | 45,40 | 43,00 | 43,53 | -3,95% | 3.312,00 |
| 29.05.2025 | 46,66 | 47,30 | 44,75 | 45,32 | -2,66% | 3.571,00 |
| 28.05.2025 | 47,77 | 48,33 | 46,06 | 46,56 | -2,63% | 5.304,00 |
| 27.05.2025 | 47,98 | 48,56 | 47,04 | 47,82 | -0,25% | 7.762,00 |
| 26.05.2025 | 45,25 | 48,50 | 44,58 | 47,94 | 7,25% | 6.240,00 |
| 23.05.2025 | 45,52 | 47,42 | 44,38 | 44,70 | -1,67% | 4.880,00 |
| 22.05.2025 | 44,76 | 45,78 | 43,95 | 45,46 | 6,44% | 4.175,00 |
| 21.05.2025 | 42,21 | 44,00 | 41,16 | 42,71 | 0,57% | 10.235,00 |
| 20.05.2025 | 41,76 | 42,47 | 40,66 | 42,47 | 3,16% | 9.796,00 |
| 19.05.2025 | 41,57 | 41,79 | 40,36 | 41,17 | -1,46% | 6.872,00 |
| 16.05.2025 | 41,71 | 42,74 | 41,01 | 41,78 | 0,02% | 6.063,00 |
| 15.05.2025 | 42,81 | 43,00 | 40,65 | 41,77 | -2,84% | 160,00 |
| 14.05.2025 | 42,52 | 43,26 | 41,18 | 42,99 | 1,32% | 6.464,00 |
| 13.05.2025 | 41,19 | 42,59 | 40,41 | 42,43 | 4,51% | 5.250,00 |
| 12.05.2025 | 41,57 | 42,50 | 40,41 | 40,60 | -0,71% | 8.600,00 |
| 09.05.2025 | 40,51 | 41,73 | 40,25 | 40,89 | 1,77% | 9.933,00 |
| 08.05.2025 | 39,02 | 40,41 | 38,51 | 40,18 | 7,03% | 10.272,00 |
| 07.05.2025 | 38,15 | 38,58 | 37,54 | 37,54 | 0,54% | 946,00 |
| 06.05.2025 | 37,49 | 37,79 | 36,32 | 37,34 | -0,43% | 5.936,00 |
| 05.05.2025 | 37,92 | 38,06 | 37,41 | 37,50 | -1,50% | 3.084,00 |
| 02.05.2025 | 37,43 | 38,29 | 36,88 | 38,07 | 5,05% | 1.085,00 |
| 30.04.2025 | 37,36 | 37,53 | 36,07 | 36,24 | -3,75% | 1.318,00 |
| 29.04.2025 | 37,56 | 38,62 | 37,21 | 37,65 | -0,55% | 1.404,00 |
| 28.04.2025 | 38,25 | 38,81 | 37,75 | 37,86 | -0,37% | 9.375,00 |
| 25.04.2025 | 36,86 | 38,52 | 36,85 | 38,00 | 3,37% | 2.627,00 |
| 24.04.2025 | 37,77 | 38,00 | 36,30 | 36,76 | -3,26% | 10.290,00 |
| 23.04.2025 | 38,69 | 39,41 | 37,01 | 38,00 | -1,25% | 8.521,00 |
| 22.04.2025 | 35,70 | 38,83 | 35,30 | 38,48 | 10,73% | 7.734,00 |
| 17.04.2025 | 34,22 | 34,91 | 33,98 | 34,75 | 2,75% | 1.880,00 |
| 16.04.2025 | 33,87 | 34,53 | 33,21 | 33,82 | -0,53% | 3.856,00 |
| 15.04.2025 | 33,04 | 35,05 | 33,04 | 34,00 | 3,22% | 3.650,00 |
| 14.04.2025 | 32,75 | 33,59 | 32,40 | 32,94 | 1,67% | 2.892,00 |
| 11.04.2025 | 31,00 | 32,60 | 30,81 | 32,40 | 4,85% | 5.375,00 |
| 10.04.2025 | 33,29 | 34,19 | 30,76 | 30,90 | -0,83% | 3.095,00 |
| 09.04.2025 | 28,58 | 33,60 | 28,58 | 31,16 | 10,73% | 3.750,00 |
| 08.04.2025 | 29,10 | 30,91 | 28,14 | 28,14 | -4,45% | 3.395,00 |
| 07.04.2025 | 26,57 | 29,50 | 24,24 | 29,45 | 5,08% | 6.602,00 |
| 04.04.2025 | 29,98 | 30,25 | 27,18 | 28,03 | -7,20% | 3.391,00 |
| 03.04.2025 | 31,45 | 31,98 | 29,63 | 30,20 | -7,22% | 6.096,00 |
| 02.04.2025 | 32,38 | 33,25 | 31,68 | 32,55 | 0,00% | 3.514,00 |
| 01.04.2025 | 31,00 | 32,80 | 30,93 | 32,55 | 5,17% | 5.294,00 |
| 31.03.2025 | 31,50 | 31,85 | 29,98 | 30,95 | -3,88% | 6.274,00 |
| 28.03.2025 | 35,75 | 36,05 | 30,88 | 32,20 | -10,87% | 6.178,00 |
| 27.03.2025 | 37,13 | 37,13 | 35,73 | 36,13 | -2,30% | 2.872,00 |
| 26.03.2025 | 38,78 | 39,15 | 36,75 | 36,98 | -4,89% | 3.063,00 |