29,910€
0,03%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 31,30 | 31,98 | 31,02 | 31,32 | 0,06% | 17.320,00 |
| 09.03.2026 | 30,58 | 31,32 | 29,88 | 31,30 | 2,35% | 11.540,00 |
| 06.03.2026 | 29,62 | 31,00 | 29,62 | 30,58 | 2,62% | 5.938,00 |
| 05.03.2026 | 29,66 | 31,44 | 29,52 | 29,80 | 1,29% | 6.881,00 |
| 04.03.2026 | 29,70 | 30,82 | 29,22 | 29,42 | 2,29% | 7.872,00 |
| 03.03.2026 | 29,08 | 29,40 | 28,36 | 28,76 | -1,17% | 6.134,00 |
| 02.03.2026 | 30,30 | 30,30 | 27,80 | 29,10 | -2,68% | 7.450,00 |
| 27.02.2026 | 30,04 | 30,40 | 28,94 | 29,90 | -0,47% | 6.570,00 |
| 26.02.2026 | 29,36 | 30,42 | 29,36 | 30,04 | 0,81% | 6.101,00 |
| 25.02.2026 | 28,98 | 29,88 | 28,44 | 29,80 | 3,91% | 14.668,00 |
| 24.02.2026 | 28,00 | 28,88 | 27,80 | 28,68 | -0,28% | 2.082,00 |
| 23.02.2026 | 29,20 | 29,72 | 28,02 | 28,76 | -3,16% | 5.280,00 |
| 20.02.2026 | 29,22 | 29,70 | 29,00 | 29,70 | 1,99% | 6.199,00 |
| 19.02.2026 | 28,62 | 29,42 | 28,62 | 29,12 | 0,34% | 6.408,00 |
| 18.02.2026 | 28,50 | 29,30 | 27,96 | 29,02 | 3,27% | 4.724,00 |
| 17.02.2026 | 28,42 | 28,62 | 27,82 | 28,10 | -1,13% | 3.206,00 |
| 16.02.2026 | 29,02 | 29,44 | 28,08 | 28,42 | -3,66% | 4.584,00 |
| 13.02.2026 | 28,10 | 29,50 | 27,92 | 29,50 | 4,46% | 8.815,00 |
| 12.02.2026 | 28,10 | 29,18 | 27,98 | 28,24 | -0,14% | 4.568,00 |
| 11.02.2026 | 28,26 | 28,90 | 27,68 | 28,28 | -1,05% | 7.146,00 |
| 10.02.2026 | 29,28 | 29,50 | 28,02 | 28,58 | 0,00% | 8.569,00 |
| 09.02.2026 | 29,00 | 29,60 | 28,02 | 28,58 | -0,42% | 12.678,00 |
| 06.02.2026 | 25,78 | 28,70 | 25,22 | 28,70 | 14,80% | 16.306,00 |
| 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 |