24,980€
1,88%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 24,72 | 25,02 | 24,61 | 24,81 | 0,36% | 1.680,00 |
| 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 |
| 15.05.2026 | 32,03 | 32,26 | 30,83 | 31,02 | -3,12% | 6.759,00 |
| 14.05.2026 | 31,63 | 32,10 | 31,35 | 32,02 | 1,39% | - |
| 13.05.2026 | 31,55 | 32,34 | 31,14 | 31,58 | 1,06% | 2.295,00 |
| 12.05.2026 | 31,78 | 31,92 | 31,22 | 31,25 | -2,95% | - |
| 11.05.2026 | 32,08 | 32,36 | 31,53 | 32,20 | -0,06% | - |
| 08.05.2026 | 32,74 | 33,04 | 31,56 | 32,22 | -1,68% | 8.700,00 |
| 07.05.2026 | 33,06 | 33,45 | 32,66 | 32,77 | -1,24% | 6.659,00 |
| 06.05.2026 | 32,59 | 33,75 | 32,30 | 33,18 | 2,57% | 587,00 |
| 05.05.2026 | 31,82 | 34,76 | 31,27 | 32,35 | 1,92% | 860,00 |
| 04.05.2026 | 30,65 | 31,88 | 30,64 | 31,74 | 6,15% | 12.038,00 |
| 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 |