29,060€
0,41%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 28,84 | 29,60 | 28,48 | 28,88 | -0,41% | 2.860,00 |
| 01.10.2026 | 28,24 | 29,32 | 27,80 | 29,00 | 0,62% | 2.434,00 |
| 30.09.2026 | 28,24 | 29,32 | 28,18 | 28,82 | 1,84% | 4.114,00 |
| 29.09.2026 | 28,20 | 28,96 | 27,64 | 28,30 | 2,31% | 5.100,00 |
| 28.09.2026 | 27,54 | 28,48 | 27,54 | 27,66 | -3,35% | 4.189,00 |
| 25.09.2026 | 28,96 | 28,96 | 27,90 | 28,62 | -0,62% | 2.024,00 |
| 24.09.2026 | 28,92 | 28,92 | 28,02 | 28,80 | -0,41% | 2.899,00 |
| 23.09.2026 | 29,52 | 29,74 | 27,54 | 28,92 | -2,56% | 8.226,00 |
| 22.09.2026 | 29,28 | 29,74 | 28,72 | 29,68 | 0,61% | 4.768,00 |
| 21.09.2026 | 28,02 | 30,58 | 28,02 | 29,50 | 3,87% | 16.121,00 |
| 18.09.2026 | 27,12 | 28,76 | 27,04 | 28,40 | 2,60% | 8.236,00 |
| 17.09.2026 | 27,78 | 27,78 | 26,76 | 27,68 | 2,14% | 3.080,00 |
| 16.09.2026 | 27,54 | 27,98 | 27,02 | 27,10 | 0,30% | 1.720,00 |
| 15.09.2026 | 28,22 | 28,48 | 26,82 | 27,02 | -4,25% | 3.460,00 |
| 14.09.2026 | 27,12 | 28,74 | 27,12 | 28,22 | 4,06% | 15.236,00 |
| 11.09.2026 | 26,46 | 27,92 | 26,22 | 27,12 | 3,67% | 2.818,00 |
| 10.09.2026 | 26,60 | 27,28 | 26,16 | 26,16 | -4,25% | 3.362,00 |
| 09.09.2026 | 27,18 | 27,32 | 26,52 | 27,32 | 1,26% | 2.764,00 |
| 08.09.2026 | 27,28 | 27,36 | 26,34 | 26,98 | -1,39% | 1.947,00 |
| 07.09.2026 | 27,04 | 27,36 | 26,38 | 27,36 | 1,18% | 2.209,00 |
| 04.09.2026 | 27,98 | 28,68 | 27,04 | 27,04 | -3,50% | 4.217,00 |
| 03.09.2026 | 25,94 | 28,02 | 25,42 | 28,02 | 8,02% | 7.234,00 |
| 02.09.2026 | 26,78 | 26,78 | 25,32 | 25,94 | -1,44% | 3.811,00 |
| 01.09.2026 | 27,00 | 27,02 | 26,24 | 26,32 | -2,08% | 1.772,00 |
| 31.08.2026 | 27,20 | 27,54 | 26,32 | 26,88 | -0,52% | 2.851,00 |
| 28.08.2026 | 28,98 | 28,98 | 26,62 | 27,02 | -5,13% | 12.283,00 |
| 27.08.2026 | 27,60 | 28,84 | 27,22 | 28,48 | 3,49% | 10.510,00 |
| 26.08.2026 | 28,30 | 28,30 | 27,06 | 27,52 | -2,69% | 2.095,00 |
| 25.08.2026 | 27,82 | 29,48 | 27,58 | 28,28 | 2,09% | 9.492,00 |
| 24.08.2026 | 27,98 | 28,40 | 27,06 | 27,70 | -2,33% | 7.759,00 |
| 21.08.2026 | 27,96 | 29,78 | 26,94 | 28,36 | 2,16% | 27.190,00 |
| 20.08.2026 | 25,00 | 28,52 | 24,00 | 27,76 | 14,43% | 25.510,00 |
| 19.08.2026 | 22,08 | 24,26 | 22,08 | 24,26 | 6,50% | 4.294,00 |
| 18.08.2026 | 23,48 | 23,48 | 22,16 | 22,78 | -3,15% | 3.920,00 |
| 17.08.2026 | 22,86 | 23,56 | 22,80 | 23,52 | 3,89% | 896,00 |
| 14.08.2026 | 23,24 | 23,36 | 22,64 | 22,64 | -1,05% | 2.041,00 |
| 13.08.2026 | 23,08 | 23,62 | 22,60 | 22,88 | 1,24% | 1.397,00 |
| 12.08.2026 | 22,60 | 23,50 | 22,60 | 22,60 | -2,16% | 4.350,00 |
| 11.08.2026 | 23,20 | 23,80 | 22,60 | 23,10 | 0,17% | 3.620,00 |
| 10.08.2026 | 23,34 | 24,06 | 23,06 | 23,06 | -3,27% | 3.101,00 |
| 07.08.2026 | 23,22 | 24,06 | 23,22 | 23,84 | 2,67% | 3.297,00 |
| 06.08.2026 | 22,62 | 23,94 | 22,62 | 23,22 | -1,44% | 1.796,00 |
| 05.08.2026 | 23,84 | 23,96 | 23,08 | 23,56 | -1,17% | 4.112,00 |
| 04.08.2026 | 23,88 | 23,98 | 23,14 | 23,84 | -0,25% | 1.664,00 |
| 03.08.2026 | 23,94 | 24,78 | 22,92 | 23,90 | -0,17% | 2.910,00 |
| 31.07.2026 | 24,24 | 24,42 | 23,52 | 23,94 | -1,24% | 1.856,00 |
| 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 |