29,900€
0,27%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 29,74 | 30,60 | 29,61 | 29,90 | 0,00% | 245,00 |
| 29.04.2026 | 30,70 | 30,96 | 29,66 | 29,90 | -2,57% | 3.030,00 |
| 28.04.2026 | 30,38 | 31,79 | 30,28 | 30,69 | 1,86% | 2.214,00 |
| 27.04.2026 | 32,98 | 32,98 | 29,62 | 30,13 | -9,30% | 8.586,00 |
| 24.04.2026 | 32,42 | 34,23 | 30,14 | 33,22 | 2,85% | 4.329,00 |
| 23.04.2026 | 35,13 | 35,39 | 32,26 | 32,30 | -8,60% | 2.945,00 |
| 22.04.2026 | 34,88 | 35,55 | 34,39 | 35,34 | 0,54% | 1.280,00 |
| 21.04.2026 | 34,78 | 36,18 | 34,32 | 35,15 | 1,21% | 4.070,00 |
| 20.04.2026 | 32,69 | 35,86 | 30,35 | 34,73 | 5,76% | 5.498,00 |
| 17.04.2026 | 32,51 | 33,13 | 32,34 | 32,84 | 0,89% | 650,00 |
| 16.04.2026 | 30,99 | 32,99 | 30,89 | 32,55 | 5,14% | 2.756,00 |
| 15.04.2026 | 30,15 | 31,38 | 30,01 | 30,96 | 2,25% | 5.705,00 |
| 14.04.2026 | 30,27 | 30,51 | 30,12 | 30,28 | -0,10% | 12.092,00 |
| 13.04.2026 | 30,36 | 30,41 | 29,35 | 30,31 | -0,72% | 150,00 |
| 10.04.2026 | 30,19 | 30,56 | 30,08 | 30,53 | 1,13% | 3.087,00 |
| 09.04.2026 | 30,09 | 30,60 | 29,99 | 30,19 | 0,30% | 4.880,00 |
| 08.04.2026 | 30,00 | 30,89 | 29,89 | 30,10 | 3,51% | 2.934,00 |
| 07.04.2026 | 29,11 | 29,87 | 28,83 | 29,08 | -2,58% | 240,00 |
| 02.04.2026 | 29,27 | 29,85 | 28,80 | 29,85 | 0,30% | - |
| 01.04.2026 | 29,19 | 29,82 | 28,84 | 29,76 | 2,06% | 15.300,00 |
| 31.03.2026 | 29,37 | 29,91 | 28,62 | 29,16 | -0,31% | 2.900,00 |
| 30.03.2026 | 28,32 | 29,54 | 28,22 | 29,25 | 2,92% | - |
| 27.03.2026 | 28,73 | 28,95 | 27,92 | 28,42 | -0,98% | 6.450,00 |
| 26.03.2026 | 29,53 | 29,53 | 28,67 | 28,70 | -2,41% | 645,00 |
| 25.03.2026 | 29,48 | 29,84 | 29,01 | 29,41 | 1,31% | 7.388,00 |
| 24.03.2026 | 28,39 | 29,77 | 28,00 | 29,03 | 1,79% | - |
| 23.03.2026 | 27,81 | 28,89 | 26,90 | 28,52 | 1,39% | 7.200,00 |
| 20.03.2026 | 28,62 | 28,94 | 27,64 | 28,13 | -2,60% | 3.692,00 |
| 19.03.2026 | 28,81 | 29,39 | 28,52 | 28,88 | -1,70% | 2.872,00 |
| 18.03.2026 | 30,18 | 30,56 | 29,24 | 29,38 | -2,07% | 108,00 |
| 17.03.2026 | 30,65 | 30,88 | 29,36 | 30,00 | -2,09% | 7.918,00 |
| 16.03.2026 | 30,06 | 31,15 | 30,06 | 30,64 | 3,48% | 12.353,00 |
| 13.03.2026 | 29,95 | 30,64 | 29,36 | 29,61 | -1,17% | 4.394,00 |
| 12.03.2026 | 30,11 | 30,50 | 29,19 | 29,96 | -1,19% | 2.624,00 |
| 11.03.2026 | 31,36 | 31,83 | 29,79 | 30,32 | -3,13% | 3.121,00 |
| 10.03.2026 | 31,20 | 31,97 | 31,11 | 31,30 | 0,58% | 6.562,00 |
| 09.03.2026 | 30,92 | 31,57 | 29,93 | 31,12 | 1,10% | 2.840,00 |
| 06.03.2026 | 29,97 | 31,21 | 29,60 | 30,78 | 3,99% | 5.990,00 |
| 05.03.2026 | 29,67 | 31,25 | 29,48 | 29,60 | 0,61% | 2.005,00 |
| 04.03.2026 | 28,51 | 30,63 | 28,22 | 29,42 | 3,74% | 17.680,00 |
| 03.03.2026 | 29,11 | 29,46 | 28,27 | 28,36 | -3,24% | 2.336,00 |
| 02.03.2026 | 29,03 | 29,57 | 28,24 | 29,31 | -1,08% | 676,00 |
| 27.02.2026 | 30,16 | 30,48 | 29,18 | 29,63 | -1,98% | 5.300,00 |
| 26.02.2026 | 29,75 | 30,24 | 29,55 | 30,23 | 1,78% | 3.166,00 |
| 25.02.2026 | 28,72 | 29,95 | 28,56 | 29,70 | 3,48% | 4.245,00 |
| 24.02.2026 | 27,98 | 28,77 | 27,82 | 28,70 | 0,49% | 4.499,00 |
| 23.02.2026 | 29,25 | 29,51 | 27,86 | 28,56 | -2,53% | 340,00 |
| 20.02.2026 | 29,27 | 29,70 | 29,09 | 29,30 | 0,34% | - |
| 19.02.2026 | 28,80 | 29,45 | 28,80 | 29,20 | 0,86% | 1.380,00 |
| 18.02.2026 | 28,32 | 28,95 | 28,03 | 28,95 | 2,30% | 1.581,00 |
| 17.02.2026 | 28,48 | 28,62 | 27,92 | 28,30 | -0,63% | 1.826,00 |
| 16.02.2026 | 29,35 | 29,50 | 28,21 | 28,48 | -2,83% | 6.461,00 |
| 13.02.2026 | 28,21 | 29,47 | 27,89 | 29,31 | 3,79% | 7.527,00 |
| 12.02.2026 | 28,24 | 29,21 | 28,09 | 28,24 | -0,53% | 2.844,00 |
| 11.02.2026 | 28,52 | 28,80 | 28,02 | 28,39 | -1,36% | 2.160,00 |
| 10.02.2026 | 28,74 | 29,11 | 27,99 | 28,78 | 0,00% | 5.013,00 |
| 09.02.2026 | 29,30 | 29,51 | 27,98 | 28,78 | 0,95% | 14.107,00 |
| 06.02.2026 | 25,56 | 28,52 | 25,30 | 28,51 | 11,50% | 4.007,00 |
| 05.02.2026 | 26,92 | 27,03 | 25,54 | 25,57 | -6,03% | 4.109,00 |
| 04.02.2026 | 27,13 | 27,37 | 26,86 | 27,21 | 0,37% | 531,00 |
| 03.02.2026 | 27,35 | 27,74 | 26,70 | 27,11 | -0,37% | 4.693,00 |
| 02.02.2026 | 26,25 | 27,55 | 25,70 | 27,21 | -2,30% | 5.939,00 |
| 30.01.2026 | 28,87 | 29,54 | 27,80 | 27,85 | -3,77% | 6.117,00 |
| 29.01.2026 | 30,84 | 30,98 | 28,64 | 28,94 | -6,80% | 3.388,00 |
| 28.01.2026 | 31,04 | 31,69 | 30,36 | 31,05 | 1,94% | 4.964,00 |
| 27.01.2026 | 30,86 | 31,02 | 30,41 | 30,46 | -0,81% | 10.273,00 |
| 26.01.2026 | 32,40 | 32,50 | 30,47 | 30,71 | -6,34% | 6.000,00 |
| 23.01.2026 | 32,82 | 33,37 | 32,06 | 32,79 | -1,41% | 7.759,00 |
| 22.01.2026 | 33,06 | 33,64 | 33,00 | 33,26 | 0,85% | 3.285,00 |
| 21.01.2026 | 32,45 | 33,28 | 32,37 | 32,98 | 0,00% | 2.400,00 |
| 20.01.2026 | 32,50 | 33,40 | 31,77 | 32,98 | 1,13% | 2.254,00 |
| 19.01.2026 | 32,70 | 32,81 | 31,92 | 32,61 | -2,07% | 1.375,00 |
| 16.01.2026 | 32,71 | 33,46 | 32,25 | 33,30 | 1,06% | 1.920,00 |
| 15.01.2026 | 33,65 | 33,87 | 32,30 | 32,95 | -2,34% | 9.290,00 |
| 14.01.2026 | 33,84 | 34,46 | 33,33 | 33,74 | 0,81% | 38.581,00 |
| 13.01.2026 | 33,10 | 33,88 | 33,04 | 33,47 | 1,12% | 3.760,00 |
| 12.01.2026 | 33,60 | 33,65 | 32,72 | 33,10 | -1,66% | 8.955,00 |
| 09.01.2026 | 32,70 | 33,83 | 32,14 | 33,66 | 3,60% | - |
| 08.01.2026 | 33,18 | 33,44 | 31,70 | 32,49 | -1,84% | 5.865,00 |
| 07.01.2026 | 33,93 | 34,13 | 33,10 | 33,10 | -2,13% | 164,00 |
| 06.01.2026 | 34,06 | 34,39 | 33,45 | 33,82 | -0,53% | 740,00 |
| 05.01.2026 | 33,55 | 34,82 | 32,85 | 34,00 | 3,28% | 2.380,00 |
| 02.01.2026 | 31,62 | 33,15 | 31,62 | 32,92 | 4,31% | 3.408,00 |
| 30.12.2025 | 31,12 | 31,65 | 30,75 | 31,56 | 2,07% | 1.883,00 |
| 29.12.2025 | 32,62 | 32,62 | 30,61 | 30,92 | -4,27% | 1.710,00 |
| 23.12.2025 | 33,72 | 33,92 | 32,20 | 32,30 | -3,75% | 6.500,00 |
| 22.12.2025 | 32,72 | 33,70 | 32,68 | 33,56 | 2,57% | 2.698,00 |
| 19.12.2025 | 32,78 | 33,28 | 32,32 | 32,72 | -0,18% | 5.080,00 |
| 18.12.2025 | 32,53 | 33,40 | 31,93 | 32,78 | 0,92% | 3.800,00 |
| 17.12.2025 | 33,03 | 33,38 | 32,34 | 32,48 | -1,90% | 1.520,00 |
| 16.12.2025 | 33,10 | 33,35 | 32,52 | 33,11 | -1,46% | 5.465,00 |
| 15.12.2025 | 33,67 | 36,49 | 32,78 | 33,60 | 0,27% | 2.801,00 |
| 12.12.2025 | 34,92 | 35,10 | 33,51 | 33,51 | -3,85% | 450,00 |
| 11.12.2025 | 34,54 | 34,93 | 34,29 | 34,85 | -0,11% | 1.306,00 |
| 10.12.2025 | 35,41 | 35,77 | 34,68 | 34,89 | -1,36% | 2.492,00 |
| 09.12.2025 | 34,13 | 35,68 | 34,07 | 35,37 | 2,91% | 3.294,00 |
| 08.12.2025 | 34,09 | 34,84 | 33,95 | 34,37 | -0,26% | 457,00 |
| 05.12.2025 | 35,08 | 35,35 | 34,10 | 34,46 | -1,74% | 4.600,00 |
| 04.12.2025 | 34,71 | 35,18 | 34,59 | 35,07 | 1,10% | - |
| 03.12.2025 | 35,35 | 38,91 | 34,30 | 34,69 | -0,23% | 2.270,00 |