31,830€
1,05%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 30,98 | 30,98 | 29,90 | 30,78 | -2,29% | 12.087,00 |
| 13.11.2025 | 33,62 | 33,96 | 31,02 | 31,50 | -6,31% | 11.200,00 |
| 12.11.2025 | 33,14 | 34,36 | 33,10 | 33,62 | 1,51% | 4.702,00 |
| 11.11.2025 | 33,48 | 34,16 | 33,02 | 33,12 | -3,04% | 2.123,00 |
| 10.11.2025 | 33,94 | 34,48 | 33,44 | 34,16 | 2,58% | 5.477,00 |
| 07.11.2025 | 35,14 | 35,16 | 32,74 | 33,30 | -4,09% | 14.379,00 |
| 06.11.2025 | 35,00 | 35,80 | 34,46 | 34,72 | -0,80% | 4.205,00 |
| 05.11.2025 | 33,84 | 35,98 | 33,84 | 35,00 | 3,43% | 9.311,00 |
| 04.11.2025 | 34,84 | 34,84 | 33,24 | 33,84 | -3,37% | 5.728,00 |
| 03.11.2025 | 35,34 | 36,08 | 34,14 | 35,02 | -2,83% | 8.614,00 |
| 31.10.2025 | 35,64 | 36,54 | 34,32 | 36,04 | 1,81% | 17.658,00 |
| 30.10.2025 | 37,28 | 37,28 | 35,40 | 35,40 | -3,86% | 18.338,00 |
| 29.10.2025 | 37,62 | 38,16 | 36,82 | 36,82 | -3,00% | 7.539,00 |
| 28.10.2025 | 39,00 | 39,00 | 37,60 | 37,96 | -0,73% | 6.552,00 |
| 27.10.2025 | 38,90 | 39,38 | 38,12 | 38,24 | 0,58% | 6.546,00 |
| 24.10.2025 | 38,60 | 38,86 | 37,98 | 38,02 | -0,58% | 15.395,00 |
| 23.10.2025 | 37,68 | 38,46 | 37,22 | 38,24 | 1,22% | 8.657,00 |
| 22.10.2025 | 37,98 | 38,34 | 37,22 | 37,78 | -1,46% | 11.047,00 |
| 21.10.2025 | 38,90 | 38,90 | 37,60 | 38,34 | -1,29% | 8.315,00 |
| 20.10.2025 | 37,58 | 39,16 | 37,32 | 38,84 | 3,96% | 7.686,00 |
| 17.10.2025 | 38,00 | 38,00 | 36,54 | 37,36 | -2,96% | 19.513,00 |
| 16.10.2025 | 39,06 | 39,80 | 38,02 | 38,50 | -2,63% | 8.321,00 |
| 15.10.2025 | 39,40 | 40,50 | 39,20 | 39,54 | -1,10% | 7.022,00 |
| 14.10.2025 | 40,70 | 40,70 | 38,96 | 39,98 | -1,53% | 13.529,00 |
| 13.10.2025 | 39,04 | 41,88 | 39,04 | 40,60 | 2,53% | 14.174,00 |
| 10.10.2025 | 41,60 | 42,14 | 39,20 | 39,60 | -6,12% | 11.851,00 |
| 09.10.2025 | 42,52 | 42,80 | 41,50 | 42,18 | -1,68% | 5.129,00 |
| 08.10.2025 | 41,52 | 42,98 | 41,50 | 42,90 | 3,17% | 31.999,00 |
| 07.10.2025 | 42,00 | 42,64 | 40,90 | 41,58 | -2,30% | 29.668,00 |
| 06.10.2025 | 41,98 | 42,86 | 41,02 | 42,56 | 2,46% | 28.169,00 |
| 03.10.2025 | 42,00 | 42,00 | 40,36 | 41,54 | -0,72% | 12.867,00 |
| 02.10.2025 | 39,96 | 41,84 | 39,96 | 41,84 | 4,70% | 12.478,00 |
| 01.10.2025 | 39,02 | 40,44 | 38,72 | 39,96 | 1,73% | 6.551,00 |
| 30.09.2025 | 39,56 | 40,16 | 39,02 | 39,28 | -0,46% | 4.465,00 |
| 29.09.2025 | 38,10 | 39,94 | 38,02 | 39,46 | 3,30% | 8.597,00 |
| 26.09.2025 | 38,42 | 39,16 | 37,72 | 38,20 | -0,31% | 10.861,00 |
| 25.09.2025 | 38,42 | 40,00 | 38,32 | 38,32 | -3,72% | 7.969,00 |
| 24.09.2025 | 39,48 | 42,98 | 38,62 | 39,80 | 1,27% | 12.263,00 |
| 23.09.2025 | 38,36 | 39,78 | 38,36 | 39,30 | 1,76% | 10.078,00 |
| 22.09.2025 | 37,40 | 38,62 | 36,52 | 38,62 | 3,26% | 20.300,00 |
| 19.09.2025 | 39,24 | 39,72 | 36,06 | 37,40 | -5,32% | 38.900,00 |
| 18.09.2025 | 39,82 | 40,00 | 39,06 | 39,50 | -1,10% | 8.739,00 |
| 17.09.2025 | 39,18 | 39,98 | 38,72 | 39,94 | 1,78% | 13.538,00 |
| 16.09.2025 | 39,10 | 39,46 | 38,52 | 39,24 | -0,76% | 7.439,00 |
| 15.09.2025 | 39,06 | 39,90 | 39,00 | 39,54 | -0,15% | 10.107,00 |
| 12.09.2025 | 39,56 | 40,20 | 39,02 | 39,60 | 0,10% | 6.056,00 |
| 11.09.2025 | 40,00 | 40,22 | 39,12 | 39,56 | -1,00% | 5.039,00 |
| 10.09.2025 | 39,18 | 40,36 | 38,60 | 39,96 | 1,99% | 9.270,00 |
| 09.09.2025 | 38,62 | 39,68 | 38,62 | 39,18 | 1,66% | 7.140,00 |
| 08.09.2025 | 38,20 | 39,48 | 38,20 | 38,54 | 0,57% | 7.938,00 |
| 05.09.2025 | 38,70 | 39,54 | 37,92 | 38,32 | 0,16% | 11.899,00 |
| 04.09.2025 | 39,06 | 39,38 | 38,12 | 38,26 | -2,30% | 5.567,00 |
| 03.09.2025 | 39,04 | 39,88 | 38,66 | 39,16 | 0,31% | 7.428,00 |
| 02.09.2025 | 39,04 | 39,36 | 38,06 | 39,04 | 0,31% | 5.634,00 |
| 01.09.2025 | 38,80 | 39,44 | 38,00 | 38,92 | -0,21% | 13.183,00 |
| 29.08.2025 | 39,36 | 39,44 | 38,92 | 39,00 | -0,71% | 10.659,00 |
| 28.08.2025 | 39,46 | 40,24 | 38,96 | 39,28 | -0,46% | 3.269,00 |
| 27.08.2025 | 38,42 | 39,54 | 38,42 | 39,46 | 2,28% | 5.320,00 |
| 26.08.2025 | 39,96 | 39,96 | 36,34 | 38,58 | -2,87% | 21.895,00 |
| 25.08.2025 | 40,76 | 40,76 | 39,02 | 39,72 | -3,12% | 12.776,00 |
| 22.08.2025 | 39,88 | 41,82 | 39,02 | 41,00 | 2,71% | 11.131,00 |
| 21.08.2025 | 39,30 | 39,92 | 39,30 | 39,92 | 1,22% | 3.331,00 |
| 20.08.2025 | 39,86 | 40,74 | 39,06 | 39,44 | -1,40% | 4.925,00 |
| 19.08.2025 | 40,76 | 41,34 | 40,00 | 40,00 | -1,72% | 3.332,00 |
| 18.08.2025 | 39,94 | 41,00 | 39,10 | 40,70 | -1,74% | 7.552,00 |
| 15.08.2025 | 41,78 | 42,48 | 40,40 | 41,42 | -1,80% | 3.913,00 |
| 14.08.2025 | 43,60 | 43,60 | 41,48 | 42,18 | -2,99% | 9.069,00 |
| 13.08.2025 | 42,80 | 43,48 | 42,08 | 43,48 | 1,92% | 9.525,00 |
| 12.08.2025 | 43,78 | 43,82 | 42,10 | 42,66 | -2,91% | 7.679,00 |
| 11.08.2025 | 42,96 | 44,34 | 42,96 | 43,94 | 4,82% | 9.897,00 |
| 08.08.2025 | 42,14 | 42,80 | 41,88 | 41,92 | -0,85% | 6.558,00 |
| 07.08.2025 | 40,52 | 42,28 | 40,52 | 42,28 | 3,27% | 8.752,00 |
| 06.08.2025 | 41,38 | 41,38 | 40,24 | 40,94 | -1,06% | 4.642,00 |
| 05.08.2025 | 41,98 | 42,16 | 40,36 | 41,38 | -0,48% | 4.810,00 |
| 04.08.2025 | 40,48 | 42,06 | 39,90 | 41,58 | 3,18% | 10.837,00 |
| 01.08.2025 | 42,40 | 42,70 | 39,86 | 40,30 | -5,62% | 18.780,00 |
| 31.07.2025 | 44,50 | 45,24 | 42,48 | 42,70 | -4,13% | 16.979,00 |
| 30.07.2025 | 44,12 | 44,88 | 43,72 | 44,54 | 0,00% | 7.456,00 |
| 29.07.2025 | 45,38 | 45,98 | 44,02 | 44,54 | -1,02% | 11.645,00 |
| 28.07.2025 | 46,22 | 46,38 | 44,48 | 45,00 | 1,35% | 12.365,00 |
| 25.07.2025 | 46,50 | 46,76 | 44,20 | 44,40 | -5,53% | 18.199,00 |
| 24.07.2025 | 46,86 | 47,58 | 46,32 | 47,00 | 0,30% | 8.831,00 |
| 23.07.2025 | 47,96 | 49,40 | 46,80 | 46,86 | -2,05% | 19.283,00 |
| 22.07.2025 | 46,32 | 48,22 | 46,30 | 47,84 | 2,93% | 20.626,00 |
| 21.07.2025 | 45,16 | 47,36 | 45,16 | 46,48 | 1,93% | 8.496,00 |
| 18.07.2025 | 47,42 | 47,78 | 45,16 | 45,60 | -3,14% | 17.171,00 |
| 17.07.2025 | 47,00 | 47,66 | 46,68 | 47,08 | -0,38% | 12.955,00 |
| 16.07.2025 | 46,96 | 47,60 | 46,20 | 47,26 | 1,85% | 19.814,00 |
| 15.07.2025 | 46,38 | 47,62 | 44,78 | 46,40 | -1,65% | 25.979,00 |
| 14.07.2025 | 46,96 | 47,94 | 45,98 | 47,18 | 3,46% | 33.130,00 |
| 11.07.2025 | 44,80 | 47,58 | 44,80 | 45,60 | 2,93% | 44.105,00 |
| 10.07.2025 | 44,10 | 44,78 | 43,30 | 44,30 | 1,14% | 17.854,00 |
| 09.07.2025 | 41,84 | 43,80 | 41,80 | 43,80 | 3,99% | 10.204,00 |
| 08.07.2025 | 42,06 | 42,38 | 41,62 | 42,12 | 1,49% | 2.983,00 |
| 07.07.2025 | 42,40 | 42,52 | 41,50 | 41,50 | -1,43% | 6.127,00 |
| 04.07.2025 | 42,60 | 42,60 | 41,42 | 42,10 | -2,05% | 5.736,00 |
| 03.07.2025 | 42,90 | 43,30 | 42,12 | 42,98 | 0,19% | 3.672,00 |
| 02.07.2025 | 41,76 | 42,90 | 40,90 | 42,90 | 4,63% | 4.467,00 |
| 01.07.2025 | 41,14 | 41,50 | 40,62 | 41,00 | -0,34% | 3.710,00 |
| 30.06.2025 | 42,00 | 42,14 | 40,66 | 41,14 | -1,20% | 4.479,00 |