49,075€
-0,15%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 49,25 | 50,20 | 48,65 | 49,10 | -0,36% | 3.278,00 |
| 05.02.2025 | 49,50 | 49,68 | 48,68 | 49,28 | -1,35% | 930,00 |
| 04.02.2025 | 51,40 | 51,40 | 49,18 | 49,95 | -3,01% | 30.127,00 |
| 03.02.2025 | 47,95 | 51,80 | 43,33 | 51,50 | 3,52% | 7.578,00 |
| 31.01.2025 | 51,45 | 51,75 | 49,50 | 49,75 | -3,59% | 6.627,00 |
| 30.01.2025 | 51,15 | 52,20 | 51,10 | 51,60 | 1,38% | 1.207,00 |
| 29.01.2025 | 50,55 | 51,50 | 50,55 | 50,90 | 1,39% | 4.160,00 |
| 28.01.2025 | 50,90 | 51,90 | 49,80 | 50,20 | 0,00% | 2.350,00 |
| 27.01.2025 | 52,50 | 52,50 | 49,53 | 50,20 | -4,56% | 7.707,00 |
| 24.01.2025 | 53,75 | 54,05 | 52,05 | 52,60 | -1,68% | 4.137,00 |
| 23.01.2025 | 52,60 | 54,50 | 52,35 | 53,50 | 1,61% | 6.102,00 |
| 22.01.2025 | 53,75 | 53,75 | 52,25 | 52,65 | -1,40% | 2.632,00 |
| 21.01.2025 | 53,50 | 54,55 | 51,30 | 53,40 | 0,19% | 7.510,00 |
| 20.01.2025 | 54,30 | 56,55 | 53,15 | 53,30 | -1,30% | 7.271,00 |
| 17.01.2025 | 53,40 | 54,25 | 53,20 | 54,00 | 1,22% | 7.156,00 |
| 16.01.2025 | 53,60 | 54,00 | 52,55 | 53,35 | -0,09% | 4.204,00 |
| 15.01.2025 | 52,50 | 53,60 | 52,25 | 53,40 | 1,71% | 773,00 |
| 14.01.2025 | 51,70 | 53,40 | 51,40 | 52,50 | 1,74% | 1.188,00 |
| 13.01.2025 | 51,60 | 55,75 | 50,10 | 51,60 | -1,05% | 3.262,00 |
| 10.01.2025 | 52,05 | 53,15 | 51,40 | 52,15 | 1,26% | 5.832,00 |
| 09.01.2025 | 52,00 | 52,45 | 51,25 | 51,50 | -0,77% | 4.055,00 |
| 08.01.2025 | 53,10 | 53,15 | 51,75 | 51,90 | -1,80% | 4.321,00 |
| 07.01.2025 | 55,65 | 56,10 | 52,85 | 52,85 | -4,69% | 4.927,00 |
| 06.01.2025 | 54,95 | 56,55 | 54,15 | 55,45 | 2,12% | 4.440,00 |
| 03.01.2025 | 53,85 | 54,60 | 52,75 | 54,30 | 1,12% | 3.775,00 |
| 02.01.2025 | 51,45 | 53,80 | 50,85 | 53,70 | 5,50% | 14.954,00 |
| 30.12.2024 | 51,05 | 51,45 | 50,85 | 50,90 | -0,49% | 18.640,00 |
| 27.12.2024 | 51,25 | 52,40 | 50,85 | 51,15 | 0,79% | 9.268,00 |
| 23.12.2024 | 51,90 | 52,10 | 50,60 | 50,75 | -1,46% | 6.640,00 |
| 20.12.2024 | 55,00 | 55,45 | 47,55 | 51,50 | -6,36% | 12.595,00 |
| 19.12.2024 | 52,05 | 57,95 | 51,35 | 55,00 | 6,90% | 19.579,00 |
| 18.12.2024 | 51,95 | 53,35 | 51,45 | 51,45 | -0,87% | 8.810,00 |
| 17.12.2024 | 54,80 | 55,15 | 51,15 | 51,90 | -4,68% | 12.058,00 |
| 16.12.2024 | 55,50 | 56,45 | 54,15 | 54,45 | 1,40% | 7.939,00 |
| 13.12.2024 | 55,05 | 55,15 | 53,50 | 53,70 | -2,19% | 2.534,00 |
| 12.12.2024 | 56,15 | 56,35 | 54,50 | 54,90 | -1,96% | 2.821,00 |
| 11.12.2024 | 53,15 | 56,05 | 53,00 | 56,00 | 5,66% | 3.161,00 |
| 10.12.2024 | 54,25 | 54,75 | 52,70 | 53,00 | -0,47% | 4.175,00 |
| 09.12.2024 | 55,35 | 55,65 | 53,25 | 53,25 | -3,97% | 10.124,00 |
| 06.12.2024 | 56,25 | 56,25 | 54,35 | 55,45 | -1,95% | 2.849,00 |
| 05.12.2024 | 55,80 | 59,25 | 55,80 | 56,55 | 1,98% | 11.626,00 |
| 04.12.2024 | 53,60 | 56,05 | 53,25 | 55,45 | 3,94% | 7.712,00 |
| 03.12.2024 | 55,70 | 55,80 | 52,75 | 53,35 | -2,91% | 9.237,00 |
| 02.12.2024 | 58,80 | 58,80 | 53,30 | 54,95 | -5,26% | 9.675,00 |
| 29.11.2024 | 57,70 | 58,85 | 57,05 | 58,00 | 0,69% | 7.115,00 |
| 28.11.2024 | 58,80 | 58,95 | 56,35 | 57,60 | -1,54% | 17.618,00 |
| 27.11.2024 | 55,40 | 59,10 | 55,40 | 58,50 | 5,79% | 17.970,00 |
| 26.11.2024 | 57,45 | 57,75 | 54,45 | 55,30 | -2,73% | 9.119,00 |
| 25.11.2024 | 61,60 | 62,30 | 55,45 | 56,85 | -6,27% | 4.265,00 |
| 22.11.2024 | 65,20 | 66,10 | 57,80 | 60,65 | -6,98% | 13.140,00 |
| 21.11.2024 | 66,50 | 67,80 | 63,90 | 65,20 | -0,46% | 15.976,00 |
| 20.11.2024 | 65,65 | 67,10 | 65,10 | 65,50 | 0,38% | 32.952,00 |
| 19.11.2024 | 66,30 | 66,45 | 64,85 | 65,25 | -0,99% | 42.668,00 |
| 18.11.2024 | 65,75 | 67,70 | 64,80 | 65,90 | 0,46% | 12.736,00 |
| 15.11.2024 | 64,95 | 65,90 | 63,55 | 65,60 | 1,23% | 5.587,00 |
| 14.11.2024 | 66,10 | 68,90 | 63,85 | 64,80 | -1,37% | 12.054,00 |
| 13.11.2024 | 66,15 | 68,45 | 62,65 | 65,70 | -1,13% | 6.760,00 |
| 12.11.2024 | 68,95 | 71,90 | 60,45 | 66,45 | -2,21% | 14.872,00 |
| 11.11.2024 | 63,50 | 68,95 | 63,15 | 67,95 | 13,06% | 9.769,00 |
| 08.11.2024 | 60,35 | 61,35 | 59,05 | 60,10 | -0,08% | 6.195,00 |
| 07.11.2024 | 59,95 | 61,20 | 57,35 | 60,15 | 0,33% | 8.636,00 |
| 06.11.2024 | 57,30 | 61,35 | 56,75 | 59,95 | 12,06% | 6.038,00 |
| 05.11.2024 | 52,05 | 53,75 | 52,00 | 53,50 | 2,49% | 5.340,00 |
| 04.11.2024 | 52,50 | 52,50 | 51,05 | 52,20 | -0,95% | 12.626,00 |
| 01.11.2024 | 53,95 | 54,95 | 51,70 | 52,70 | -1,95% | 4.925,00 |
| 31.10.2024 | 56,45 | 56,95 | 53,45 | 53,75 | -4,70% | 5.023,00 |
| 30.10.2024 | 57,25 | 57,70 | 55,20 | 56,40 | -1,83% | 4.520,00 |
| 29.10.2024 | 56,20 | 58,00 | 54,60 | 57,45 | 2,77% | 7.818,00 |
| 28.10.2024 | 54,75 | 56,60 | 53,80 | 55,90 | 2,47% | 7.459,00 |
| 25.10.2024 | 53,90 | 55,25 | 53,50 | 54,55 | 0,83% | 4.537,00 |
| 24.10.2024 | 52,70 | 54,55 | 52,55 | 54,10 | 2,85% | 10.446,00 |
| 23.10.2024 | 54,00 | 54,00 | 51,55 | 52,60 | -2,86% | 4.554,00 |
| 22.10.2024 | 54,80 | 55,00 | 52,95 | 54,15 | -1,28% | 11.400,00 |
| 21.10.2024 | 56,75 | 57,75 | 53,80 | 54,85 | -2,05% | 8.147,00 |
| 18.10.2024 | 53,65 | 56,95 | 53,25 | 56,00 | 4,67% | 7.124,00 |
| 17.10.2024 | 53,70 | 53,95 | 52,65 | 53,50 | -1,11% | 7.686,00 |
| 16.10.2024 | 53,40 | 54,60 | 53,00 | 54,10 | 1,31% | 4.565,00 |
| 15.10.2024 | 54,45 | 55,35 | 51,40 | 53,40 | -2,11% | 8.063,00 |
| 14.10.2024 | 52,00 | 54,75 | 51,00 | 54,55 | 5,92% | 9.954,00 |
| 11.10.2024 | 50,35 | 51,55 | 50,35 | 51,50 | 1,98% | 2.642,00 |
| 10.10.2024 | 50,35 | 51,25 | 49,55 | 50,50 | -0,98% | 3.360,00 |
| 09.10.2024 | 51,95 | 51,95 | 50,15 | 51,00 | -0,58% | 6.422,00 |
| 08.10.2024 | 50,90 | 51,45 | 50,60 | 51,30 | 0,69% | 2.255,00 |
| 07.10.2024 | 51,50 | 52,15 | 50,65 | 50,95 | -1,07% | 3.752,00 |
| 04.10.2024 | 49,95 | 51,85 | 49,65 | 51,50 | 3,94% | 7.378,00 |
| 03.10.2024 | 50,20 | 51,05 | 49,38 | 49,55 | -1,20% | 3.446,00 |
| 02.10.2024 | 50,45 | 51,45 | 50,08 | 50,15 | -0,40% | 7.679,00 |
| 01.10.2024 | 52,20 | 53,25 | 49,63 | 50,35 | -3,27% | 6.550,00 |
| 30.09.2024 | 53,10 | 53,35 | 51,80 | 52,05 | -3,25% | 9.864,00 |
| 27.09.2024 | 52,80 | 54,25 | 52,45 | 53,80 | 2,09% | 8.209,00 |
| 26.09.2024 | 51,00 | 52,90 | 51,00 | 52,70 | 3,13% | 7.520,00 |
| 25.09.2024 | 51,10 | 51,35 | 50,60 | 51,10 | 0,00% | 5.587,00 |
| 24.09.2024 | 51,25 | 51,80 | 50,45 | 51,10 | -0,20% | 2.793,00 |
| 23.09.2024 | 50,75 | 51,20 | 50,35 | 51,20 | 0,69% | 6.734,00 |
| 20.09.2024 | 52,00 | 52,35 | 49,73 | 50,85 | -2,02% | 6.500,00 |
| 19.09.2024 | 51,20 | 52,30 | 50,95 | 51,90 | 1,96% | 8.956,00 |
| 18.09.2024 | 50,70 | 51,85 | 49,70 | 50,90 | -0,59% | 8.293,00 |
| 17.09.2024 | 49,25 | 51,95 | 49,13 | 51,20 | 4,17% | 12.850,00 |
| 16.09.2024 | 51,10 | 51,35 | 48,85 | 49,15 | -3,82% | 6.460,00 |
| 13.09.2024 | 50,90 | 51,70 | 50,28 | 51,10 | 0,79% | 1.038,00 |