38,800€
-0,56%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 39,15 | 39,18 | 38,79 | 38,83 | -1,35% | 300,00 |
| 29.09.2025 | 38,36 | 39,94 | 38,02 | 39,36 | 3,52% | 513,00 |
| 26.09.2025 | 38,42 | 38,90 | 37,72 | 38,02 | -0,78% | 500,00 |
| 25.09.2025 | 39,40 | 39,56 | 38,32 | 38,32 | -2,74% | 3.318,00 |
| 24.09.2025 | 39,22 | 42,52 | 38,64 | 39,40 | 0,25% | 964,00 |
| 23.09.2025 | 38,26 | 39,68 | 38,26 | 39,30 | 2,18% | 1.852,00 |
| 22.09.2025 | 37,38 | 38,46 | 36,54 | 38,46 | 2,23% | 3.126,00 |
| 19.09.2025 | 38,62 | 39,28 | 36,38 | 37,62 | -3,74% | 1.100,00 |
| 18.09.2025 | 39,40 | 39,84 | 39,06 | 39,08 | -0,36% | 240,00 |
| 17.09.2025 | 38,94 | 39,62 | 38,78 | 39,22 | 0,36% | - |
| 16.09.2025 | 39,10 | 39,30 | 38,62 | 39,08 | -0,10% | 1.579,00 |
| 15.09.2025 | 39,06 | 39,76 | 38,96 | 39,12 | -0,36% | 70,00 |
| 12.09.2025 | 39,02 | 39,94 | 39,02 | 39,26 | 0,36% | 51,00 |
| 11.09.2025 | 39,74 | 40,06 | 39,12 | 39,12 | -2,10% | 506,00 |
| 10.09.2025 | 38,78 | 39,96 | 38,70 | 39,96 | 2,94% | 280,00 |
| 09.09.2025 | 37,82 | 39,52 | 37,82 | 38,82 | 0,78% | 1.027,00 |
| 08.09.2025 | 37,92 | 39,40 | 37,72 | 38,52 | 0,52% | 310,00 |
| 05.09.2025 | 38,52 | 39,26 | 38,02 | 38,32 | -1,24% | 121,00 |
| 04.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,92% | - |
| 03.09.2025 | 38,76 | 39,78 | 38,66 | 39,16 | 1,56% | - |
| 02.09.2025 | 38,52 | 39,16 | 38,12 | 38,56 | 1,47% | 130,00 |
| 01.09.2025 | 38,42 | 39,24 | 37,96 | 38,00 | -2,56% | 110,00 |
| 29.08.2025 | 39,24 | 39,26 | 38,96 | 39,00 | 0,05% | - |
| 28.08.2025 | 38,98 | 40,12 | 38,96 | 38,98 | -0,10% | 646,00 |
| 27.08.2025 | 38,42 | 39,46 | 38,42 | 39,02 | 3,28% | 320,00 |
| 26.08.2025 | 37,78 | 37,78 | 37,78 | 37,78 | -4,35% | - |
| 25.08.2025 | 40,76 | 40,76 | 39,02 | 39,50 | -3,66% | 662,00 |
| 22.08.2025 | 39,46 | 41,58 | 39,16 | 41,00 | 3,59% | 1.057,00 |
| 21.08.2025 | 39,30 | 39,72 | 39,24 | 39,58 | -0,30% | - |
| 20.08.2025 | 39,86 | 40,64 | 39,24 | 39,70 | -0,80% | 1.173,00 |
| 19.08.2025 | 40,60 | 41,14 | 40,02 | 40,02 | -1,28% | 252,00 |
| 18.08.2025 | 40,78 | 40,80 | 40,00 | 40,54 | -0,59% | 54,00 |
| 16.08.2025 | 41,78 | 42,34 | 40,52 | 40,78 | -3,14% | 270,00 |
| 15.08.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 0,24% | - |
| 14.08.2025 | 43,04 | 43,20 | 41,44 | 42,00 | -2,33% | 153,00 |
| 13.08.2025 | 42,22 | 43,32 | 42,06 | 43,00 | 1,80% | 330,00 |
| 12.08.2025 | 43,50 | 43,50 | 41,36 | 42,24 | -3,65% | 346,00 |
| 11.08.2025 | 43,84 | 43,84 | 43,84 | 43,84 | 4,58% | - |
| 08.08.2025 | 42,28 | 42,68 | 41,80 | 41,92 | -0,24% | 340,00 |
| 07.08.2025 | 40,52 | 42,02 | 40,52 | 42,02 | 3,70% | 50,00 |
| 06.08.2025 | 40,92 | 41,08 | 40,22 | 40,52 | -1,84% | 826,00 |
| 05.08.2025 | 41,58 | 41,96 | 40,36 | 41,28 | -0,72% | 43,00 |
| 04.08.2025 | 40,22 | 41,58 | 39,90 | 41,58 | 3,64% | 2.080,00 |
| 01.08.2025 | 42,40 | 42,40 | 39,90 | 40,12 | -7,00% | 3.765,00 |
| 31.07.2025 | 44,06 | 45,14 | 42,68 | 43,14 | -2,22% | 288,00 |
| 30.07.2025 | 44,14 | 44,88 | 43,70 | 44,12 | -0,23% | 487,00 |
| 29.07.2025 | 44,94 | 45,82 | 44,02 | 44,22 | -1,69% | 170,00 |
| 28.07.2025 | 45,60 | 46,12 | 44,42 | 44,98 | 1,31% | 1.179,00 |
| 25.07.2025 | 46,70 | 46,70 | 44,24 | 44,40 | -5,01% | 1.955,00 |
| 24.07.2025 | 46,78 | 47,00 | 46,28 | 46,74 | -0,30% | 152,00 |
| 23.07.2025 | 47,70 | 49,34 | 46,24 | 46,88 | -1,72% | 600,00 |
| 22.07.2025 | 46,32 | 48,18 | 46,32 | 47,70 | 2,62% | 707,00 |
| 21.07.2025 | 45,00 | 47,12 | 45,00 | 46,48 | 2,42% | 133,00 |
| 18.07.2025 | 47,44 | 47,52 | 45,10 | 45,38 | -3,90% | 660,00 |
| 17.07.2025 | 47,22 | 47,54 | 46,42 | 47,22 | 0,17% | 567,00 |
| 16.07.2025 | 47,08 | 47,54 | 46,44 | 47,14 | 1,81% | 825,00 |
| 15.07.2025 | 44,90 | 47,20 | 44,86 | 46,30 | -1,61% | 279,00 |
| 14.07.2025 | 47,00 | 47,66 | 46,14 | 47,06 | 3,84% | 2.324,00 |
| 11.07.2025 | 45,96 | 47,40 | 45,02 | 45,32 | 2,30% | 1.273,00 |
| 10.07.2025 | 43,64 | 44,68 | 43,42 | 44,30 | 1,84% | 1.854,00 |
| 09.07.2025 | 41,96 | 43,50 | 41,70 | 43,50 | 3,28% | 621,00 |
| 08.07.2025 | 41,62 | 42,14 | 41,62 | 42,12 | 0,81% | 437,00 |
| 07.07.2025 | 41,78 | 41,78 | 41,78 | 41,78 | -0,29% | - |
| 04.07.2025 | 42,20 | 42,40 | 41,38 | 41,90 | -1,69% | 10,00 |
| 03.07.2025 | 42,40 | 43,00 | 42,10 | 42,62 | 0,52% | 38,00 |
| 02.07.2025 | 41,00 | 42,40 | 40,94 | 42,40 | 3,41% | 91,00 |
| 01.07.2025 | 40,66 | 41,36 | 40,62 | 41,00 | 0,84% | 120,00 |
| 30.06.2025 | 41,78 | 41,84 | 40,66 | 40,66 | -2,07% | 400,00 |
| 27.06.2025 | 41,64 | 42,38 | 41,50 | 41,52 | -0,19% | 800,00 |
| 26.06.2025 | 42,70 | 43,02 | 41,60 | 41,60 | -0,29% | 2.019,00 |
| 25.06.2025 | 42,06 | 42,30 | 41,42 | 41,72 | -0,81% | 250,00 |
| 24.06.2025 | 41,30 | 42,54 | 41,30 | 42,06 | 4,63% | 1.125,00 |
| 23.06.2025 | 39,08 | 40,32 | 39,08 | 40,20 | 0,10% | 165,00 |
| 20.06.2025 | 38,92 | 42,50 | 38,60 | 40,16 | 3,83% | 771,00 |
| 19.06.2025 | 39,52 | 39,78 | 38,58 | 38,68 | -2,72% | 220,00 |
| 18.06.2025 | 40,48 | 41,16 | 39,68 | 39,76 | -1,78% | 175,00 |
| 17.06.2025 | 41,64 | 41,70 | 40,48 | 40,48 | -3,30% | 186,00 |
| 16.06.2025 | 40,84 | 41,90 | 40,84 | 41,86 | 1,80% | 125,00 |
| 13.06.2025 | 40,64 | 41,22 | 38,52 | 41,12 | -0,24% | 1.657,00 |
| 12.06.2025 | 41,68 | 41,68 | 40,62 | 41,22 | -1,15% | - |
| 11.06.2025 | 41,92 | 42,34 | 41,62 | 41,70 | -1,23% | 949,00 |
| 10.06.2025 | 43,30 | 43,72 | 41,46 | 42,22 | -0,24% | 437,00 |
| 09.06.2025 | 41,88 | 42,72 | 41,88 | 42,32 | 0,71% | 307,00 |
| 06.06.2025 | 41,10 | 42,28 | 40,88 | 42,02 | 2,99% | 423,00 |
| 05.06.2025 | 40,98 | 42,14 | 40,80 | 40,80 | -0,24% | 132,00 |
| 04.06.2025 | 42,14 | 42,62 | 40,66 | 40,90 | -4,08% | 991,00 |
| 03.06.2025 | 43,36 | 43,90 | 40,90 | 42,64 | -1,57% | 2.117,00 |
| 02.06.2025 | 44,00 | 44,00 | 42,24 | 43,32 | -0,09% | 777,00 |
| 30.05.2025 | 44,86 | 45,02 | 42,84 | 43,36 | -3,82% | 682,00 |
| 29.05.2025 | 46,80 | 47,32 | 45,08 | 45,08 | -2,68% | 565,00 |
| 28.05.2025 | 47,28 | 48,14 | 46,04 | 46,32 | -2,65% | 2.114,00 |
| 27.05.2025 | 48,26 | 48,66 | 47,02 | 47,58 | -0,04% | 2.456,00 |
| 26.05.2025 | 45,06 | 48,02 | 45,02 | 47,60 | 7,06% | 1.037,00 |
| 23.05.2025 | 45,46 | 47,32 | 44,46 | 44,46 | -2,41% | 1.393,00 |
| 22.05.2025 | 44,62 | 45,56 | 44,04 | 45,56 | 7,15% | 1.495,00 |
| 21.05.2025 | 41,32 | 43,46 | 41,14 | 42,52 | 3,15% | 2.104,00 |
| 20.05.2025 | 42,00 | 42,00 | 40,22 | 41,22 | 2,03% | 1.162,00 |
| 19.05.2025 | 41,12 | 41,54 | 40,32 | 40,40 | -3,07% | 702,00 |
| 16.05.2025 | 41,68 | 41,86 | 40,90 | 41,68 | 0,34% | 668,00 |
| 15.05.2025 | 42,70 | 42,70 | 41,04 | 41,54 | -3,13% | 8,00 |