23,820€
-1,73%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 23,80 | 24,24 | 23,72 | 23,81 | -1,77% | 629,00 |
| 30.07.2026 | 23,80 | 24,24 | 23,50 | 24,24 | 2,28% | 1.662,00 |
| 29.07.2026 | 24,26 | 24,26 | 23,54 | 23,70 | -2,31% | 1.002,00 |
| 28.07.2026 | 24,20 | 24,46 | 23,60 | 24,26 | 1,34% | 597,00 |
| 27.07.2026 | 24,28 | 24,38 | 23,50 | 23,94 | 0,59% | 2.546,00 |
| 24.07.2026 | 23,72 | 24,18 | 23,32 | 23,80 | 2,06% | 2.498,00 |
| 23.07.2026 | 23,80 | 24,08 | 23,28 | 23,32 | -4,03% | 1.276,00 |
| 22.07.2026 | 23,92 | 24,40 | 23,74 | 24,30 | 0,91% | 5.481,00 |
| 21.07.2026 | 22,62 | 24,32 | 22,62 | 24,08 | 5,80% | 5.680,00 |
| 20.07.2026 | 22,70 | 23,18 | 22,62 | 22,76 | 0,44% | 3.287,00 |
| 17.07.2026 | 23,54 | 23,82 | 22,56 | 22,66 | -5,11% | 6.317,00 |
| 16.07.2026 | 23,68 | 24,30 | 23,54 | 23,88 | 0,84% | 1.580,00 |
| 15.07.2026 | 23,84 | 24,40 | 23,54 | 23,68 | 0,68% | 1.870,00 |
| 14.07.2026 | 23,80 | 23,94 | 23,08 | 23,52 | -1,18% | 2.918,00 |
| 13.07.2026 | 24,64 | 24,74 | 23,26 | 23,80 | -4,95% | 2.812,00 |
| 10.07.2026 | 24,92 | 25,34 | 24,52 | 25,04 | 1,21% | 4.998,00 |
| 09.07.2026 | 24,92 | 24,92 | 24,02 | 24,74 | 0,90% | 1.659,00 |
| 08.07.2026 | 24,50 | 25,08 | 24,02 | 24,52 | -3,01% | 4.644,00 |
| 07.07.2026 | 25,18 | 25,28 | 24,60 | 25,28 | 0,40% | 1.967,00 |
| 06.07.2026 | 26,00 | 26,90 | 24,24 | 25,18 | -0,63% | 5.289,00 |
| 03.07.2026 | 24,68 | 25,52 | 24,50 | 25,34 | 2,26% | 7.818,00 |
| 02.07.2026 | 25,18 | 25,18 | 23,86 | 24,78 | 0,24% | 9.489,00 |
| 01.07.2026 | 23,00 | 25,12 | 22,82 | 24,72 | 7,48% | 3.887,00 |
| 30.06.2026 | 22,16 | 23,54 | 22,12 | 23,00 | 2,31% | 8.108,00 |
| 29.06.2026 | 23,28 | 23,46 | 22,04 | 22,48 | -4,18% | 7.478,00 |
| 26.06.2026 | 25,80 | 26,32 | 20,02 | 23,46 | -9,07% | 29.242,00 |
| 25.06.2026 | 26,78 | 26,80 | 25,76 | 25,80 | -1,38% | 1.091,00 |
| 24.06.2026 | 26,50 | 26,62 | 25,06 | 26,16 | -1,28% | 7.656,00 |
| 23.06.2026 | 26,98 | 27,22 | 26,32 | 26,50 | -1,92% | 716,00 |
| 22.06.2026 | 26,68 | 27,42 | 26,32 | 27,02 | 0,30% | 1.610,00 |
| 19.06.2026 | 26,52 | 27,16 | 26,16 | 26,94 | 0,82% | 4.193,00 |
| 18.06.2026 | 27,30 | 27,70 | 26,52 | 26,72 | -3,54% | 2.127,00 |
| 17.06.2026 | 28,06 | 28,10 | 27,30 | 27,70 | -0,29% | 2.233,00 |
| 16.06.2026 | 28,48 | 28,48 | 27,52 | 27,78 | -1,70% | 1.621,00 |
| 15.06.2026 | 27,30 | 28,66 | 27,22 | 28,26 | 3,97% | 5.663,00 |
| 12.06.2026 | 26,90 | 27,22 | 26,52 | 27,18 | 1,04% | 3.527,00 |
| 11.06.2026 | 26,40 | 27,50 | 26,30 | 26,90 | 1,89% | 3.271,00 |
| 10.06.2026 | 26,40 | 26,98 | 26,02 | 26,40 | -1,49% | 4.168,00 |
| 09.06.2026 | 27,26 | 27,60 | 26,40 | 26,80 | -2,90% | 4.637,00 |
| 08.06.2026 | 27,20 | 27,80 | 26,52 | 27,60 | 1,47% | 6.544,00 |
| 05.06.2026 | 27,52 | 28,74 | 27,16 | 27,20 | -2,37% | 4.863,00 |
| 04.06.2026 | 27,52 | 28,20 | 27,52 | 27,86 | -0,14% | 2.569,00 |
| 03.06.2026 | 27,62 | 28,94 | 27,52 | 27,90 | -0,21% | 4.697,00 |
| 02.06.2026 | 28,22 | 29,08 | 27,56 | 27,96 | -1,27% | 6.900,00 |
| 01.06.2026 | 28,70 | 29,00 | 28,22 | 28,32 | -0,28% | 5.128,00 |
| 29.05.2026 | 28,90 | 28,92 | 28,38 | 28,40 | -2,07% | 3.234,00 |
| 28.05.2026 | 28,60 | 29,50 | 28,52 | 29,00 | 1,05% | 4.115,00 |
| 27.05.2026 | 29,26 | 29,34 | 28,52 | 28,70 | -0,42% | 7.927,00 |
| 26.05.2026 | 29,00 | 29,44 | 28,82 | 28,82 | -0,55% | 4.182,00 |
| 25.05.2026 | 28,96 | 29,80 | 28,96 | 28,98 | -0,14% | 1.779,00 |
| 22.05.2026 | 29,70 | 30,18 | 28,92 | 29,02 | -2,29% | 2.784,00 |
| 21.05.2026 | 30,00 | 30,70 | 29,06 | 29,70 | -0,67% | 6.146,00 |
| 20.05.2026 | 29,20 | 30,34 | 28,94 | 29,90 | 2,05% | 7.182,00 |
| 19.05.2026 | 29,46 | 30,12 | 28,90 | 29,30 | -1,68% | 7.666,00 |
| 18.05.2026 | 30,00 | 30,28 | 28,02 | 29,80 | -2,74% | 9.581,00 |
| 15.05.2026 | 31,90 | 32,08 | 29,98 | 30,64 | -4,49% | 5.749,00 |
| 14.05.2026 | 31,84 | 32,08 | 31,44 | 32,08 | 2,23% | 1.762,00 |
| 13.05.2026 | 31,36 | 32,10 | 31,24 | 31,38 | -1,20% | 4.793,00 |
| 12.05.2026 | 31,60 | 31,98 | 31,14 | 31,76 | -0,75% | 2.364,00 |
| 11.05.2026 | 31,96 | 32,40 | 31,52 | 32,00 | -0,87% | 3.192,00 |
| 08.05.2026 | 32,60 | 33,18 | 31,52 | 32,28 | -2,06% | 2.792,00 |
| 07.05.2026 | 32,94 | 33,38 | 32,54 | 32,96 | -1,26% | 1.585,00 |
| 06.05.2026 | 32,26 | 33,94 | 32,26 | 33,38 | 2,39% | 7.747,00 |
| 05.05.2026 | 31,94 | 34,88 | 31,36 | 32,60 | 2,07% | 4.157,00 |
| 04.05.2026 | 30,30 | 31,94 | 30,30 | 31,94 | 6,11% | 9.778,00 |
| 30.04.2026 | 29,60 | 30,52 | 29,60 | 30,10 | 0,33% | 1.697,00 |
| 29.04.2026 | 30,62 | 30,94 | 29,52 | 30,00 | -2,02% | 2.206,00 |
| 28.04.2026 | 30,24 | 31,82 | 30,12 | 30,62 | 2,00% | 3.807,00 |
| 27.04.2026 | 32,98 | 33,00 | 29,52 | 30,02 | -10,39% | 8.850,00 |
| 24.04.2026 | 32,58 | 34,26 | 30,02 | 33,50 | 2,89% | 11.474,00 |
| 23.04.2026 | 35,10 | 35,48 | 32,08 | 32,56 | -7,24% | 7.999,00 |
| 22.04.2026 | 34,98 | 35,52 | 34,10 | 35,10 | 1,39% | 4.514,00 |
| 21.04.2026 | 34,90 | 36,26 | 34,30 | 34,62 | -0,75% | 7.793,00 |
| 20.04.2026 | 32,72 | 35,68 | 30,66 | 34,88 | 6,60% | 13.368,00 |
| 17.04.2026 | 32,62 | 32,98 | 32,06 | 32,72 | 0,37% | 3.986,00 |
| 16.04.2026 | 30,72 | 32,98 | 30,60 | 32,60 | 6,12% | 7.139,00 |
| 15.04.2026 | 30,54 | 31,30 | 29,90 | 30,72 | 2,13% | 7.983,00 |
| 14.04.2026 | 30,20 | 30,58 | 30,04 | 30,08 | -1,12% | 3.234,00 |
| 13.04.2026 | 30,20 | 30,42 | 29,54 | 30,42 | 0,00% | 4.827,00 |
| 10.04.2026 | 30,36 | 30,68 | 30,00 | 30,42 | 1,40% | 2.956,00 |
| 09.04.2026 | 30,06 | 30,56 | 29,98 | 30,00 | -0,99% | 3.925,00 |
| 08.04.2026 | 30,06 | 30,98 | 29,58 | 30,30 | 2,78% | 6.369,00 |
| 07.04.2026 | 29,48 | 29,76 | 28,92 | 29,48 | -1,27% | 5.185,00 |
| 02.04.2026 | 29,48 | 29,96 | 28,84 | 29,86 | 1,08% | 7.618,00 |
| 01.04.2026 | 28,96 | 29,80 | 28,96 | 29,54 | 0,61% | 11.858,00 |
| 31.03.2026 | 29,58 | 29,58 | 28,52 | 29,36 | 0,69% | 1.787,00 |
| 30.03.2026 | 28,02 | 29,58 | 28,02 | 29,16 | 3,33% | 4.406,00 |
| 27.03.2026 | 28,52 | 29,18 | 27,92 | 28,22 | -1,05% | 8.222,00 |
| 26.03.2026 | 29,48 | 29,58 | 28,52 | 28,52 | -3,65% | 1.322,00 |
| 25.03.2026 | 28,92 | 29,76 | 28,92 | 29,60 | 1,09% | 10.963,00 |
| 24.03.2026 | 28,42 | 29,64 | 28,04 | 29,28 | 3,39% | 1.638,00 |
| 23.03.2026 | 27,82 | 28,82 | 26,80 | 28,32 | 1,80% | 3.570,00 |
| 20.03.2026 | 28,52 | 29,04 | 27,82 | 27,82 | -3,27% | 5.363,00 |
| 19.03.2026 | 29,18 | 29,18 | 28,52 | 28,76 | -1,84% | 5.325,00 |
| 18.03.2026 | 29,90 | 30,56 | 29,30 | 29,30 | -2,07% | 22.519,00 |
| 17.03.2026 | 30,74 | 30,98 | 29,50 | 29,92 | -1,84% | 18.136,00 |
| 16.03.2026 | 30,02 | 31,10 | 29,90 | 30,48 | 3,74% | 6.463,00 |
| 13.03.2026 | 30,16 | 30,76 | 29,38 | 29,38 | -2,59% | 2.984,00 |
| 12.03.2026 | 29,92 | 30,68 | 29,08 | 30,16 | 0,40% | 8.879,00 |
| 11.03.2026 | 31,10 | 31,88 | 29,64 | 30,04 | -4,09% | 13.236,00 |