26,610€
6,44%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 25,78 | 26,64 | 25,22 | 26,52 | 6,08% | 4.009,00 |
| 05.02.2026 | 27,00 | 27,22 | 25,00 | 25,00 | -8,16% | 21.510,00 |
| 04.02.2026 | 27,08 | 27,52 | 26,82 | 27,22 | 0,81% | 14.795,00 |
| 03.02.2026 | 27,48 | 27,48 | 26,94 | 27,00 | -2,88% | 20.458,00 |
| 02.02.2026 | 27,72 | 28,36 | 25,50 | 27,80 | -0,71% | 17.101,00 |
| 30.01.2026 | 29,18 | 29,52 | 27,72 | 28,00 | -2,71% | 18.128,00 |
| 29.01.2026 | 30,62 | 31,06 | 28,70 | 28,78 | -6,32% | 20.252,00 |
| 28.01.2026 | 30,88 | 31,50 | 30,42 | 30,72 | 0,33% | 14.912,00 |
| 27.01.2026 | 31,10 | 31,22 | 30,46 | 30,62 | 0,07% | 12.898,00 |
| 26.01.2026 | 32,80 | 32,80 | 30,52 | 30,60 | -6,13% | 40.030,00 |
| 23.01.2026 | 32,60 | 33,30 | 32,10 | 32,60 | -2,51% | 8.951,00 |
| 22.01.2026 | 32,84 | 33,62 | 32,80 | 33,44 | 1,95% | 2.954,00 |
| 21.01.2026 | 32,64 | 33,28 | 32,20 | 32,80 | 1,49% | 9.300,00 |
| 20.01.2026 | 32,30 | 33,42 | 31,82 | 32,32 | -1,46% | 5.128,00 |
| 19.01.2026 | 33,00 | 33,00 | 31,94 | 32,80 | -0,91% | 5.224,00 |
| 16.01.2026 | 32,68 | 33,34 | 32,22 | 33,10 | 0,91% | 10.018,00 |
| 15.01.2026 | 33,72 | 33,98 | 32,20 | 32,80 | -2,61% | 8.288,00 |
| 14.01.2026 | 33,78 | 34,42 | 33,32 | 33,68 | 0,66% | 42.938,00 |
| 13.01.2026 | 32,90 | 33,82 | 32,90 | 33,46 | 0,48% | 7.032,00 |
| 12.01.2026 | 33,30 | 33,90 | 32,60 | 33,30 | -0,95% | 3.465,00 |
| 09.01.2026 | 33,00 | 33,98 | 32,40 | 33,62 | 3,19% | 4.342,00 |
| 08.01.2026 | 33,40 | 33,40 | 31,52 | 32,58 | -1,57% | 5.597,00 |
| 07.01.2026 | 33,64 | 34,36 | 33,10 | 33,10 | -1,84% | 3.576,00 |
| 06.01.2026 | 34,20 | 34,44 | 33,52 | 33,72 | -1,40% | 5.493,00 |
| 05.01.2026 | 33,42 | 34,98 | 32,88 | 34,20 | 4,78% | 9.190,00 |
| 02.01.2026 | 31,32 | 33,20 | 31,32 | 32,64 | 4,28% | 3.451,00 |
| 30.12.2025 | 30,92 | 31,58 | 30,78 | 31,30 | 0,06% | 8.354,00 |
| 29.12.2025 | 32,30 | 32,64 | 30,70 | 31,28 | -3,75% | 10.096,00 |
| 23.12.2025 | 33,88 | 33,88 | 32,02 | 32,50 | -4,07% | 6.367,00 |
| 22.12.2025 | 32,52 | 33,88 | 32,52 | 33,88 | 3,29% | 2.823,00 |
| 19.12.2025 | 32,98 | 33,22 | 32,40 | 32,80 | 0,68% | 4.566,00 |
| 18.12.2025 | 32,68 | 33,44 | 32,30 | 32,58 | -0,31% | 4.739,00 |
| 17.12.2025 | 32,86 | 33,36 | 32,06 | 32,68 | -0,37% | 7.840,00 |
| 16.12.2025 | 33,10 | 33,38 | 32,44 | 32,80 | -1,03% | 2.798,00 |
| 15.12.2025 | 33,90 | 34,24 | 32,60 | 33,14 | -1,95% | 3.087,00 |
| 12.12.2025 | 35,12 | 35,12 | 33,48 | 33,80 | -3,37% | 6.805,00 |
| 11.12.2025 | 34,18 | 34,98 | 34,18 | 34,98 | 0,11% | 3.501,00 |
| 10.12.2025 | 35,58 | 35,80 | 34,70 | 34,94 | -1,80% | 7.105,00 |
| 09.12.2025 | 33,82 | 35,80 | 33,82 | 35,58 | 3,61% | 7.718,00 |
| 08.12.2025 | 33,80 | 34,88 | 33,78 | 34,34 | 0,18% | 7.465,00 |
| 05.12.2025 | 35,26 | 35,26 | 33,92 | 34,28 | -2,39% | 1.701,00 |
| 04.12.2025 | 34,98 | 35,12 | 34,44 | 35,12 | 0,75% | 7.107,00 |
| 03.12.2025 | 35,20 | 35,60 | 34,18 | 34,86 | 0,52% | 9.096,00 |
| 02.12.2025 | 32,88 | 34,98 | 32,88 | 34,68 | 4,02% | 13.709,00 |
| 01.12.2025 | 34,10 | 34,10 | 32,54 | 33,34 | -3,64% | 12.878,00 |
| 28.11.2025 | 33,68 | 35,22 | 33,52 | 34,60 | 3,59% | 24.679,00 |
| 27.11.2025 | 31,20 | 33,40 | 31,20 | 33,40 | 5,10% | 15.531,00 |
| 26.11.2025 | 30,84 | 31,78 | 30,38 | 31,78 | 1,27% | 7.916,00 |
| 25.11.2025 | 31,22 | 31,88 | 30,40 | 31,38 | 0,51% | 4.979,00 |
| 24.11.2025 | 30,04 | 31,22 | 29,82 | 31,22 | 5,05% | 6.128,00 |
| 21.11.2025 | 29,52 | 29,90 | 28,40 | 29,72 | 0,34% | 9.100,00 |
| 20.11.2025 | 30,50 | 30,60 | 29,58 | 29,62 | -0,54% | 4.976,00 |
| 19.11.2025 | 30,12 | 30,80 | 29,30 | 29,78 | -2,42% | 3.881,00 |
| 18.11.2025 | 29,38 | 31,04 | 29,02 | 30,52 | 3,81% | 11.972,00 |
| 17.11.2025 | 30,70 | 31,90 | 29,10 | 29,40 | -4,73% | 11.236,00 |
| 14.11.2025 | 31,32 | 31,96 | 29,90 | 30,86 | -2,03% | 15.046,00 |
| 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 |