37,150€
4,35%
Echtzeit-Aktienkurs BITCOIN GROUP SE O.N.
Bid:
Ask:
Aktienkurse zur BITCOIN GROUP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 35,35 | 37,80 | 35,35 | 37,45 | 5,20% | 16.298,00 |
| 10.03.2025 | 36,55 | 37,60 | 35,30 | 35,60 | -5,07% | 18.531,00 |
| 07.03.2025 | 38,70 | 39,90 | 35,90 | 37,50 | -3,10% | 25.705,00 |
| 06.03.2025 | 39,45 | 39,45 | 37,70 | 38,70 | -1,28% | 14.136,00 |
| 05.03.2025 | 37,90 | 39,20 | 37,50 | 39,20 | 1,82% | 21.590,00 |
| 04.03.2025 | 37,95 | 38,70 | 36,00 | 38,50 | 1,72% | 15.769,00 |
| 03.03.2025 | 40,20 | 41,90 | 37,50 | 37,85 | 1,07% | 36.767,00 |
| 28.02.2025 | 35,45 | 38,65 | 35,20 | 37,45 | -1,45% | 20.977,00 |
| 27.02.2025 | 36,25 | 38,00 | 36,25 | 38,00 | 4,68% | 16.985,00 |
| 26.02.2025 | 35,95 | 37,95 | 35,60 | 36,30 | 1,68% | 39.047,00 |
| 25.02.2025 | 38,35 | 38,35 | 34,70 | 35,70 | -9,04% | 53.349,00 |
| 24.02.2025 | 40,00 | 41,15 | 38,15 | 39,25 | -2,24% | 18.826,00 |
| 21.02.2025 | 38,30 | 42,10 | 38,25 | 40,15 | 2,95% | 44.202,00 |
| 20.02.2025 | 44,10 | 44,10 | 38,05 | 39,00 | -10,86% | 78.176,00 |
| 19.02.2025 | 43,55 | 44,75 | 43,25 | 43,75 | 1,74% | 11.341,00 |
| 18.02.2025 | 47,50 | 47,65 | 42,45 | 43,00 | -9,57% | 36.969,00 |
| 17.02.2025 | 47,70 | 47,95 | 47,25 | 47,55 | -0,31% | 9.847,00 |
| 14.02.2025 | 47,10 | 47,90 | 46,65 | 47,70 | -0,10% | 11.606,00 |
| 13.02.2025 | 48,60 | 48,60 | 47,20 | 47,75 | -1,55% | 8.579,00 |
| 12.02.2025 | 48,55 | 49,00 | 47,90 | 48,50 | -0,10% | 6.131,00 |
| 11.02.2025 | 50,20 | 50,40 | 47,95 | 48,55 | -1,52% | 6.043,00 |
| 10.02.2025 | 49,00 | 49,55 | 48,80 | 49,30 | 0,20% | 4.378,00 |
| 07.02.2025 | 49,10 | 49,80 | 48,70 | 49,20 | 0,82% | 5.370,00 |
| 06.02.2025 | 49,45 | 50,30 | 48,55 | 48,80 | -1,31% | 10.523,00 |
| 05.02.2025 | 49,10 | 49,70 | 48,55 | 49,45 | -0,50% | 10.720,00 |
| 04.02.2025 | 51,10 | 51,30 | 49,05 | 49,70 | -3,31% | 10.749,00 |
| 03.02.2025 | 46,20 | 51,90 | 45,50 | 51,40 | 3,84% | 35.083,00 |
| 31.01.2025 | 51,30 | 51,90 | 49,00 | 49,50 | -4,07% | 14.907,00 |
| 30.01.2025 | 51,30 | 52,30 | 51,30 | 51,60 | 1,18% | 8.570,00 |
| 29.01.2025 | 50,80 | 51,60 | 50,40 | 51,00 | 2,00% | 8.480,00 |
| 28.01.2025 | 51,10 | 51,90 | 49,50 | 50,00 | -0,60% | 9.407,00 |
| 27.01.2025 | 51,20 | 51,90 | 49,50 | 50,30 | -4,01% | 18.817,00 |
| 24.01.2025 | 53,80 | 54,10 | 52,00 | 52,40 | -2,24% | 15.657,00 |
| 23.01.2025 | 52,50 | 54,50 | 52,40 | 53,60 | 2,29% | 22.120,00 |
| 22.01.2025 | 53,30 | 53,90 | 52,10 | 52,40 | -2,42% | 8.329,00 |
| 21.01.2025 | 53,50 | 54,60 | 51,30 | 53,70 | 0,75% | 11.520,00 |
| 20.01.2025 | 54,30 | 57,10 | 53,10 | 53,30 | -1,11% | 38.478,00 |
| 17.01.2025 | 53,50 | 54,30 | 53,20 | 53,90 | 1,13% | 22.260,00 |
| 16.01.2025 | 54,00 | 54,00 | 52,40 | 53,30 | 0,00% | 7.589,00 |
| 15.01.2025 | 52,60 | 53,50 | 52,30 | 53,30 | 1,72% | 13.241,00 |
| 14.01.2025 | 51,40 | 53,30 | 51,40 | 52,40 | 1,95% | 11.353,00 |
| 13.01.2025 | 51,80 | 51,90 | 50,00 | 51,40 | -1,72% | 11.901,00 |
| 10.01.2025 | 52,00 | 53,30 | 51,70 | 52,30 | 1,16% | 8.367,00 |
| 09.01.2025 | 52,30 | 52,50 | 51,20 | 51,70 | -1,15% | 8.828,00 |
| 08.01.2025 | 52,90 | 53,30 | 51,60 | 52,30 | -1,51% | 10.285,00 |
| 07.01.2025 | 55,90 | 56,10 | 52,80 | 53,10 | -4,67% | 13.931,00 |
| 06.01.2025 | 54,60 | 56,60 | 54,10 | 55,70 | 3,15% | 22.861,00 |
| 03.01.2025 | 54,00 | 54,60 | 52,70 | 54,00 | 0,37% | 15.141,00 |
| 02.01.2025 | 50,90 | 53,90 | 50,80 | 53,80 | 6,11% | 16.105,00 |
| 30.12.2024 | 51,20 | 51,60 | 50,70 | 50,70 | -0,59% | 11.010,00 |
| 27.12.2024 | 51,30 | 52,40 | 50,80 | 51,00 | 0,59% | 14.098,00 |
| 23.12.2024 | 51,70 | 52,00 | 50,60 | 50,70 | -1,93% | 31.359,00 |
| 20.12.2024 | 55,00 | 55,50 | 47,65 | 51,70 | -5,14% | 68.441,00 |
| 19.12.2024 | 52,00 | 58,00 | 51,50 | 54,50 | 5,83% | 106.485,00 |
| 18.12.2024 | 52,00 | 53,70 | 51,10 | 51,50 | -1,15% | 44.484,00 |
| 17.12.2024 | 54,50 | 55,20 | 51,10 | 52,10 | -3,87% | 45.870,00 |
| 16.12.2024 | 56,00 | 56,50 | 54,10 | 54,20 | 0,74% | 24.447,00 |
| 13.12.2024 | 55,20 | 55,20 | 53,20 | 53,80 | -2,18% | 11.037,00 |
| 12.12.2024 | 56,00 | 56,40 | 54,50 | 55,00 | -1,96% | 10.634,00 |
| 11.12.2024 | 53,50 | 56,10 | 52,70 | 56,10 | 4,86% | 16.179,00 |
| 10.12.2024 | 53,90 | 55,50 | 52,60 | 53,50 | 0,94% | 22.054,00 |
| 09.12.2024 | 55,20 | 55,50 | 53,00 | 53,00 | -4,16% | 20.907,00 |
| 06.12.2024 | 56,40 | 56,40 | 54,40 | 55,30 | -1,43% | 17.807,00 |
| 05.12.2024 | 57,20 | 59,40 | 56,10 | 56,10 | 0,36% | 61.728,00 |
| 04.12.2024 | 53,30 | 55,90 | 53,30 | 55,90 | 6,07% | 24.194,00 |
| 03.12.2024 | 55,80 | 56,10 | 52,60 | 52,70 | -3,83% | 28.131,00 |
| 02.12.2024 | 58,60 | 58,70 | 53,60 | 54,80 | -6,32% | 49.395,00 |
| 29.11.2024 | 57,80 | 58,90 | 57,10 | 58,50 | 1,56% | 21.591,00 |
| 28.11.2024 | 58,30 | 59,00 | 56,60 | 57,60 | -1,03% | 13.319,00 |
| 27.11.2024 | 55,70 | 59,20 | 55,50 | 58,20 | 4,86% | 34.074,00 |
| 26.11.2024 | 57,40 | 57,40 | 54,50 | 55,50 | -2,97% | 55.141,00 |
| 25.11.2024 | 61,30 | 62,30 | 55,10 | 57,20 | -6,23% | 54.993,00 |
| 22.11.2024 | 66,00 | 66,20 | 57,70 | 61,00 | -6,87% | 99.380,00 |
| 21.11.2024 | 66,90 | 67,70 | 64,10 | 65,50 | -0,46% | 71.353,00 |
| 20.11.2024 | 65,40 | 67,10 | 65,20 | 65,80 | 0,46% | 50.291,00 |
| 19.11.2024 | 66,50 | 66,60 | 64,90 | 65,50 | -1,06% | 32.732,00 |
| 18.11.2024 | 65,90 | 67,70 | 64,80 | 66,20 | 1,22% | 45.626,00 |
| 15.11.2024 | 65,10 | 65,90 | 63,50 | 65,40 | 1,40% | 52.836,00 |
| 14.11.2024 | 66,20 | 69,00 | 63,80 | 64,50 | -1,53% | 49.470,00 |
| 13.11.2024 | 64,00 | 68,50 | 62,30 | 65,50 | -1,80% | 93.759,00 |
| 12.11.2024 | 68,90 | 71,90 | 61,30 | 66,70 | -2,20% | 130.947,00 |
| 11.11.2024 | 63,30 | 69,30 | 63,20 | 68,20 | 13,67% | 126.160,00 |
| 08.11.2024 | 60,80 | 61,30 | 58,70 | 60,00 | 0,67% | 25.013,00 |
| 07.11.2024 | 59,00 | 61,40 | 57,20 | 59,60 | -1,00% | 42.566,00 |
| 06.11.2024 | 58,00 | 61,20 | 57,00 | 60,20 | 13,37% | 104.173,00 |
| 05.11.2024 | 51,90 | 53,90 | 51,50 | 53,10 | 1,34% | 15.743,00 |
| 04.11.2024 | 52,20 | 52,60 | 51,00 | 52,40 | -0,95% | 15.751,00 |
| 01.11.2024 | 54,40 | 54,60 | 51,50 | 52,90 | -1,12% | 21.050,00 |
| 31.10.2024 | 56,20 | 56,70 | 53,40 | 53,50 | -4,63% | 12.972,00 |
| 30.10.2024 | 57,10 | 57,70 | 55,10 | 56,10 | -0,88% | 19.344,00 |
| 29.10.2024 | 56,80 | 58,00 | 54,70 | 56,60 | 1,98% | 37.204,00 |
| 28.10.2024 | 54,90 | 56,50 | 54,00 | 55,50 | 1,46% | 17.626,00 |
| 25.10.2024 | 54,30 | 55,30 | 53,70 | 54,70 | 0,74% | 11.310,00 |
| 24.10.2024 | 53,00 | 54,50 | 52,80 | 54,30 | 3,82% | 12.395,00 |
| 23.10.2024 | 54,20 | 54,20 | 51,20 | 52,30 | -4,04% | 14.616,00 |
| 22.10.2024 | 55,00 | 55,00 | 52,90 | 54,50 | -0,37% | 12.453,00 |
| 21.10.2024 | 56,80 | 57,70 | 53,50 | 54,70 | -2,84% | 27.672,00 |
| 18.10.2024 | 53,90 | 56,90 | 53,80 | 56,30 | 6,23% | 25.325,00 |
| 17.10.2024 | 54,00 | 54,10 | 52,80 | 53,00 | -1,85% | 5.214,00 |
| 16.10.2024 | 53,60 | 54,50 | 53,10 | 54,00 | 1,12% | 11.598,00 |