28,940€
1,54%
Echtzeit-Aktienkurs BITCOIN GROUP SE O.N.
Bid:
Ask:
Aktienkurse zur BITCOIN GROUP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 28,67 | 29,55 | 28,16 | 29,51 | 2,64% | - |
| 01.10.2026 | 28,31 | 29,15 | 28,07 | 28,75 | 0,10% | 2.640,00 |
| 30.09.2026 | 28,36 | 29,17 | 28,22 | 28,72 | -0,21% | 560,00 |
| 29.09.2026 | 28,00 | 28,95 | 27,72 | 28,78 | 1,88% | 5.166,00 |
| 28.09.2026 | 28,01 | 28,43 | 26,44 | 28,25 | 1,25% | 3.977,00 |
| 25.09.2026 | 28,41 | 28,90 | 27,90 | 27,90 | -3,16% | 5.384,00 |
| 24.09.2026 | 28,74 | 28,91 | 27,93 | 28,81 | -0,10% | 1.758,00 |
| 23.09.2026 | 29,64 | 29,64 | 27,65 | 28,84 | -1,06% | 3.600,00 |
| 22.09.2026 | 29,46 | 29,72 | 28,80 | 29,15 | -0,78% | 7.898,00 |
| 21.09.2026 | 28,16 | 30,35 | 28,04 | 29,38 | 4,07% | 7.105,00 |
| 18.09.2026 | 27,30 | 28,75 | 27,06 | 28,23 | 2,17% | 11.334,00 |
| 17.09.2026 | 27,45 | 27,68 | 26,86 | 27,63 | 0,55% | 7.799,00 |
| 16.09.2026 | 27,31 | 27,77 | 27,05 | 27,48 | 0,15% | 175,00 |
| 15.09.2026 | 28,24 | 28,28 | 27,22 | 27,44 | -2,73% | 2.340,00 |
| 14.09.2026 | 27,29 | 28,65 | 27,04 | 28,21 | 4,33% | 4.350,00 |
| 11.09.2026 | 26,62 | 27,74 | 26,28 | 27,04 | 2,08% | 540,00 |
| 10.09.2026 | 26,94 | 27,00 | 26,28 | 26,49 | -1,93% | 784,00 |
| 09.09.2026 | 26,90 | 27,31 | 26,42 | 27,01 | 0,30% | 1.830,00 |
| 08.09.2026 | 27,04 | 27,34 | 26,42 | 26,93 | -0,33% | 5.600,00 |
| 07.09.2026 | 27,21 | 27,34 | 26,59 | 27,02 | -1,10% | 750,00 |
| 04.09.2026 | 27,54 | 28,82 | 27,01 | 27,32 | -1,19% | 1.570,00 |
| 03.09.2026 | 25,68 | 28,03 | 25,58 | 27,65 | 8,13% | 1.750,00 |
| 02.09.2026 | 26,51 | 26,60 | 25,34 | 25,57 | -3,44% | 100,00 |
| 01.09.2026 | 26,61 | 26,76 | 25,95 | 26,48 | -1,19% | - |
| 31.08.2026 | 27,23 | 27,47 | 26,36 | 26,80 | -1,40% | 2.795,00 |
| 28.08.2026 | 28,75 | 29,14 | 26,72 | 27,18 | -4,33% | 5.427,00 |
| 27.08.2026 | 27,52 | 28,74 | 27,25 | 28,41 | 4,56% | 1.012,00 |
| 26.08.2026 | 28,16 | 28,17 | 27,09 | 27,17 | -2,76% | 2.552,00 |
| 25.08.2026 | 28,34 | 29,44 | 27,77 | 27,94 | -0,14% | 2.279,00 |
| 24.08.2026 | 27,84 | 28,06 | 27,16 | 27,98 | -0,07% | 1.997,00 |
| 21.08.2026 | 27,63 | 29,69 | 26,99 | 28,00 | 2,30% | 6.015,00 |
| 20.08.2026 | 24,57 | 28,18 | 23,89 | 27,37 | 14,52% | 12.067,00 |
| 19.08.2026 | 22,90 | 24,24 | 22,37 | 23,90 | 5,61% | 726,00 |
| 18.08.2026 | 23,12 | 23,15 | 22,24 | 22,63 | -2,46% | 1.620,00 |
| 17.08.2026 | 23,10 | 23,27 | 22,90 | 23,20 | 0,87% | 2.280,00 |
| 14.08.2026 | 23,06 | 23,24 | 22,83 | 23,00 | -1,03% | 1.183,00 |
| 13.08.2026 | 23,09 | 23,49 | 22,76 | 23,24 | 0,82% | 6.602,00 |
| 12.08.2026 | 23,16 | 23,65 | 22,76 | 23,05 | -2,08% | - |
| 11.08.2026 | 23,25 | 23,66 | 22,52 | 23,54 | 1,38% | 2.620,00 |
| 10.08.2026 | 23,70 | 23,84 | 23,07 | 23,22 | -2,27% | - |
| 07.08.2026 | 23,48 | 24,05 | 23,34 | 23,76 | 0,76% | 32,00 |
| 06.08.2026 | 23,10 | 23,91 | 23,08 | 23,58 | 2,17% | - |
| 05.08.2026 | 23,75 | 23,82 | 23,08 | 23,08 | -2,98% | 450,00 |
| 04.08.2026 | 23,65 | 23,98 | 23,29 | 23,79 | 0,55% | 4.550,00 |
| 03.08.2026 | 24,22 | 24,71 | 22,92 | 23,66 | -2,19% | 6.453,00 |
| 31.07.2026 | 24,02 | 24,26 | 23,57 | 24,19 | 0,75% | - |
| 30.07.2026 | 23,70 | 24,02 | 23,32 | 24,01 | 1,57% | 1.016,00 |
| 29.07.2026 | 24,07 | 24,16 | 23,57 | 23,64 | -0,30% | - |
| 28.07.2026 | 24,10 | 24,35 | 23,70 | 23,71 | -0,75% | 2.310,00 |
| 27.07.2026 | 23,94 | 24,46 | 23,53 | 23,89 | 0,34% | 1.940,00 |
| 24.07.2026 | 23,52 | 24,22 | 23,35 | 23,81 | 1,23% | 216,00 |
| 23.07.2026 | 23,91 | 24,04 | 23,45 | 23,52 | -2,69% | 1.250,00 |
| 22.07.2026 | 24,10 | 24,22 | 23,60 | 24,17 | 0,21% | - |
| 21.07.2026 | 22,82 | 24,36 | 22,75 | 24,12 | 5,56% | 6.693,00 |
| 20.07.2026 | 22,75 | 23,10 | 22,64 | 22,85 | 0,00% | 175,00 |
| 17.07.2026 | 23,31 | 23,90 | 22,64 | 22,85 | -3,59% | - |
| 16.07.2026 | 23,86 | 24,23 | 23,69 | 23,70 | -1,66% | 3.402,00 |
| 15.07.2026 | 23,69 | 24,29 | 23,43 | 24,10 | 1,86% | - |
| 14.07.2026 | 23,60 | 23,90 | 23,02 | 23,66 | 0,25% | 4.092,00 |
| 13.07.2026 | 24,55 | 24,62 | 23,36 | 23,60 | -5,49% | 5.060,00 |
| 10.07.2026 | 24,72 | 25,25 | 24,54 | 24,97 | 1,01% | 6.980,00 |
| 09.07.2026 | 24,66 | 24,85 | 24,13 | 24,72 | -0,72% | 810,00 |
| 08.07.2026 | 24,72 | 25,25 | 24,06 | 24,90 | -0,95% | 510,00 |
| 07.07.2026 | 24,97 | 25,36 | 24,63 | 25,14 | 0,64% | - |
| 06.07.2026 | 26,12 | 26,15 | 24,39 | 24,98 | -1,03% | 3.284,00 |
| 03.07.2026 | 24,34 | 25,74 | 24,21 | 25,24 | 1,90% | 8.880,00 |
| 02.07.2026 | 24,95 | 25,19 | 23,90 | 24,77 | -0,04% | 2.712,00 |
| 01.07.2026 | 22,91 | 24,92 | 22,89 | 24,78 | 9,84% | 508,00 |
| 30.06.2026 | 22,35 | 23,55 | 22,18 | 22,56 | 1,26% | 1.900,00 |
| 29.06.2026 | 23,08 | 23,23 | 21,96 | 22,28 | 4,06% | 201,00 |
| 26.06.2026 | 25,88 | 26,17 | 19,86 | 21,41 | -17,34% | 4.055,00 |
| 25.06.2026 | 26,50 | 26,68 | 25,80 | 25,90 | -0,23% | 900,00 |
| 24.06.2026 | 26,43 | 26,85 | 25,06 | 25,96 | -2,55% | 3.770,00 |
| 23.06.2026 | 26,80 | 26,80 | 26,33 | 26,64 | -0,67% | 980,00 |
| 22.06.2026 | 26,49 | 27,38 | 26,32 | 26,82 | 0,79% | 175,00 |
| 19.06.2026 | 26,65 | 27,16 | 26,20 | 26,61 | -3,13% | 4.136,00 |
| 18.06.2026 | 27,50 | 27,61 | 27,34 | 27,47 | -0,11% | - |
| 17.06.2026 | 27,92 | 28,21 | 27,46 | 27,50 | -1,47% | 2.070,00 |
| 16.06.2026 | 28,00 | 28,39 | 27,56 | 27,91 | -1,93% | 2.255,00 |
| 15.06.2026 | 27,30 | 28,93 | 27,26 | 28,46 | 5,45% | 9.747,00 |
| 12.06.2026 | 26,71 | 27,65 | 26,68 | 26,99 | 0,75% | 5.586,00 |
| 11.06.2026 | 26,58 | 27,21 | 26,36 | 26,79 | 0,37% | 270,00 |
| 10.06.2026 | 26,54 | 27,11 | 26,03 | 26,69 | 0,04% | 1.850,00 |
| 09.06.2026 | 27,41 | 27,41 | 26,67 | 26,68 | -2,63% | 1.110,00 |
| 08.06.2026 | 27,41 | 27,61 | 26,43 | 27,40 | 0,00% | 1.470,00 |
| 05.06.2026 | 27,71 | 28,64 | 27,20 | 27,40 | -1,05% | 936,00 |
| 04.06.2026 | 27,78 | 28,31 | 27,57 | 27,69 | -0,75% | 30.855,00 |
| 03.06.2026 | 27,83 | 28,77 | 27,72 | 27,90 | 0,29% | 11.400,00 |
| 02.06.2026 | 28,45 | 29,15 | 27,76 | 27,82 | -2,45% | 5.018,00 |
| 01.06.2026 | 28,70 | 29,05 | 28,25 | 28,52 | -0,42% | 3.154,00 |
| 29.05.2026 | 28,69 | 28,88 | 28,26 | 28,64 | 0,28% | 7.275,00 |
| 28.05.2026 | 28,65 | 29,10 | 28,56 | 28,56 | -0,97% | - |
| 27.05.2026 | 29,14 | 29,30 | 28,36 | 28,84 | -0,76% | 2.320,00 |
| 26.05.2026 | 29,22 | 29,56 | 28,75 | 29,06 | -0,41% | 10.820,00 |
| 25.05.2026 | 29,16 | 29,70 | 29,02 | 29,18 | 0,00% | 2.160,00 |
| 22.05.2026 | 29,80 | 29,80 | 29,03 | 29,18 | -2,15% | 625,00 |
| 21.05.2026 | 29,95 | 30,66 | 29,07 | 29,82 | -0,63% | 1.800,00 |
| 20.05.2026 | 29,07 | 30,30 | 28,96 | 30,01 | 3,45% | 900,00 |
| 19.05.2026 | 29,27 | 30,02 | 28,81 | 29,01 | -1,96% | 3.855,00 |
| 18.05.2026 | 30,05 | 30,25 | 27,71 | 29,59 | -4,61% | 4.409,00 |