37,600€
-4,33%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,84% | 6.056,00 |
| 11.09.2025 | 39,74 | 40,22 | 39,16 | 39,27 | -0,25% | 3.498,00 |
| 10.09.2025 | 39,32 | 39,48 | 38,60 | 39,37 | -0,48% | 2.984,00 |
| 09.09.2025 | 38,62 | 39,73 | 38,62 | 39,56 | 0,58% | 5.307,00 |
| 08.09.2025 | 38,20 | 39,33 | 38,20 | 39,33 | 2,64% | 4.029,00 |
| 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 |
| 27.06.2025 | 41,60 | 42,48 | 41,54 | 41,64 | -1,05% | 2.561,00 |
| 26.06.2025 | 42,26 | 43,28 | 41,62 | 42,08 | 0,43% | 6.765,00 |
| 25.06.2025 | 42,06 | 42,48 | 41,38 | 41,90 | -1,37% | 3.351,00 |
| 24.06.2025 | 40,52 | 42,72 | 40,52 | 42,48 | 5,67% | 3.813,00 |
| 23.06.2025 | 39,86 | 40,44 | 39,08 | 40,20 | -1,23% | 5.111,00 |
| 20.06.2025 | 38,82 | 42,90 | 38,82 | 40,70 | 3,93% | 21.601,00 |
| 19.06.2025 | 40,18 | 40,30 | 38,68 | 39,16 | -2,39% | 7.219,00 |
| 18.06.2025 | 40,48 | 41,30 | 39,68 | 40,12 | -1,96% | 3.810,00 |
| 17.06.2025 | 42,08 | 42,08 | 40,70 | 40,92 | -2,76% | 3.267,00 |
| 16.06.2025 | 40,82 | 42,08 | 40,82 | 42,08 | 2,33% | 4.389,00 |
| 13.06.2025 | 40,52 | 41,58 | 38,52 | 41,12 | -0,24% | 29.263,00 |
| 12.06.2025 | 41,68 | 41,98 | 40,58 | 41,22 | -1,15% | 5.373,00 |
| 11.06.2025 | 42,20 | 42,48 | 41,62 | 41,70 | -1,88% | 5.512,00 |
| 10.06.2025 | 43,50 | 43,88 | 41,50 | 42,50 | -0,65% | 15.069,00 |
| 09.06.2025 | 41,54 | 42,78 | 41,54 | 42,78 | 1,09% | 9.119,00 |
| 06.06.2025 | 41,20 | 42,32 | 40,86 | 42,32 | 3,73% | 8.600,00 |
| 05.06.2025 | 41,64 | 42,14 | 40,80 | 40,80 | -1,64% | 10.231,00 |
| 04.06.2025 | 42,54 | 42,98 | 40,52 | 41,48 | -2,72% | 12.067,00 |
| 03.06.2025 | 43,80 | 44,02 | 40,98 | 42,64 | -1,57% | 13.420,00 |
| 02.06.2025 | 43,98 | 44,18 | 42,30 | 43,32 | -0,82% | 8.070,00 |
| 30.05.2025 | 44,76 | 45,56 | 42,84 | 43,68 | -4,13% | 10.522,00 |
| 29.05.2025 | 46,14 | 47,04 | 44,96 | 45,56 | -1,64% | 12.948,00 |
| 28.05.2025 | 47,58 | 48,36 | 46,00 | 46,32 | -3,50% | 24.831,00 |
| 27.05.2025 | 48,20 | 48,70 | 47,04 | 48,00 | 0,04% | 14.844,00 |
| 26.05.2025 | 44,58 | 48,60 | 44,58 | 47,98 | 6,76% | 37.206,00 |
| 23.05.2025 | 45,78 | 47,50 | 44,46 | 44,94 | -1,36% | 34.564,00 |
| 22.05.2025 | 43,34 | 46,00 | 43,34 | 45,56 | 6,00% | 35.726,00 |
| 21.05.2025 | 41,32 | 43,76 | 41,02 | 42,98 | 3,27% | 27.016,00 |
| 20.05.2025 | 40,72 | 42,00 | 40,54 | 41,62 | -0,57% | 8.833,00 |
| 19.05.2025 | 41,46 | 42,60 | 40,30 | 41,86 | -0,19% | 8.944,00 |
| 16.05.2025 | 41,60 | 42,32 | 41,32 | 41,94 | -0,10% | 4.959,00 |
| 15.05.2025 | 42,98 | 42,98 | 40,56 | 41,98 | -2,10% | 10.270,00 |
| 14.05.2025 | 42,68 | 43,50 | 41,30 | 42,88 | 0,47% | 15.625,00 |
| 13.05.2025 | 40,70 | 42,68 | 40,52 | 42,68 | 5,64% | 11.965,00 |
| 12.05.2025 | 41,50 | 42,56 | 40,00 | 40,40 | -1,42% | 17.485,00 |
| 09.05.2025 | 40,40 | 41,58 | 40,40 | 40,98 | 1,49% | 16.198,00 |
| 08.05.2025 | 37,78 | 40,40 | 37,78 | 40,38 | 6,88% | 23.456,00 |
| 07.05.2025 | 38,40 | 38,62 | 37,30 | 37,78 | -0,68% | 7.020,00 |
| 06.05.2025 | 37,32 | 38,04 | 36,18 | 38,04 | 2,09% | 6.448,00 |
| 05.05.2025 | 38,28 | 38,28 | 37,26 | 37,26 | -2,61% | 5.515,00 |