34,790€
2,44%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 34,40 | 35,00 | 33,90 | 34,58 | 1,83% | 4.161,00 |
| 16.04.2025 | 33,56 | 34,56 | 33,24 | 33,96 | 1,37% | 12.748,00 |
| 15.04.2025 | 33,32 | 35,26 | 32,76 | 33,50 | 0,90% | 11.307,00 |
| 14.04.2025 | 33,00 | 33,46 | 32,30 | 33,20 | 2,79% | 8.411,00 |
| 11.04.2025 | 30,98 | 32,70 | 30,76 | 32,30 | 4,80% | 12.719,00 |
| 10.04.2025 | 32,00 | 33,88 | 30,76 | 30,82 | -2,16% | 17.467,00 |
| 09.04.2025 | 28,10 | 31,90 | 28,10 | 31,50 | 10,84% | 18.246,00 |
| 08.04.2025 | 29,20 | 30,96 | 27,86 | 28,42 | -2,00% | 17.509,00 |
| 07.04.2025 | 26,50 | 29,64 | 24,48 | 29,00 | 2,47% | 23.653,00 |
| 04.04.2025 | 29,80 | 30,25 | 27,15 | 28,30 | -6,45% | 29.696,00 |
| 03.04.2025 | 31,55 | 32,05 | 29,65 | 30,25 | -7,21% | 9.443,00 |
| 02.04.2025 | 32,55 | 33,00 | 31,65 | 32,60 | 0,31% | 5.676,00 |
| 01.04.2025 | 31,15 | 32,80 | 30,80 | 32,50 | 4,33% | 11.311,00 |
| 31.03.2025 | 31,90 | 31,95 | 29,95 | 31,15 | -3,71% | 12.747,00 |
| 28.03.2025 | 35,85 | 36,05 | 30,95 | 32,35 | -10,01% | 53.383,00 |
| 27.03.2025 | 37,20 | 37,20 | 35,75 | 35,95 | -2,84% | 5.165,00 |
| 26.03.2025 | 38,55 | 39,20 | 36,75 | 37,00 | -4,64% | 10.085,00 |
| 25.03.2025 | 38,75 | 39,15 | 38,15 | 38,80 | -0,64% | 7.853,00 |
| 24.03.2025 | 38,30 | 39,25 | 38,10 | 39,05 | 2,76% | 10.372,00 |
| 21.03.2025 | 37,65 | 38,20 | 37,45 | 38,00 | -0,65% | 10.281,00 |
| 20.03.2025 | 38,00 | 38,65 | 37,70 | 38,25 | -1,03% | 12.419,00 |
| 19.03.2025 | 37,65 | 38,65 | 37,60 | 38,65 | 2,66% | 7.630,00 |
| 18.03.2025 | 38,00 | 38,70 | 37,45 | 37,65 | -2,33% | 11.989,00 |
| 17.03.2025 | 38,75 | 38,75 | 37,75 | 38,55 | 0,00% | 5.847,00 |
| 14.03.2025 | 36,55 | 38,55 | 36,55 | 38,55 | 5,18% | 10.979,00 |
| 13.03.2025 | 37,15 | 37,45 | 36,50 | 36,65 | -1,08% | 4.272,00 |
| 12.03.2025 | 37,20 | 37,60 | 36,35 | 37,05 | -1,07% | 11.919,00 |
| 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 |