43,700€
1,16%
Echtzeit-Aktienkurs BITCOIN GROUP SE O.N.
Bid:
Ask:
Aktienkurse zur BITCOIN GROUP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 43,22 | 44,02 | 42,24 | 43,50 | 0,69% | 25.738,00 |
| 30.05.2025 | 45,38 | 45,38 | 43,20 | 43,20 | -4,80% | 21.236,00 |
| 29.05.2025 | 47,68 | 47,68 | 44,80 | 45,38 | -1,90% | 22.444,00 |
| 28.05.2025 | 47,36 | 48,30 | 46,02 | 46,26 | -2,45% | 29.382,00 |
| 27.05.2025 | 48,00 | 48,50 | 46,80 | 47,42 | -0,59% | 25.878,00 |
| 26.05.2025 | 45,64 | 47,70 | 45,56 | 47,70 | 6,95% | 43.190,00 |
| 23.05.2025 | 45,90 | 47,50 | 44,60 | 44,60 | -0,22% | 62.745,00 |
| 22.05.2025 | 44,62 | 45,28 | 44,00 | 44,70 | 1,96% | 49.979,00 |
| 21.05.2025 | 42,00 | 43,84 | 41,94 | 43,84 | 6,20% | 44.601,00 |
| 20.05.2025 | 41,98 | 42,10 | 40,50 | 41,28 | 0,00% | 15.806,00 |
| 19.05.2025 | 41,32 | 41,60 | 40,26 | 41,28 | -0,82% | 11.152,00 |
| 16.05.2025 | 41,98 | 42,00 | 41,40 | 41,62 | 0,58% | 10.119,00 |
| 15.05.2025 | 42,02 | 42,02 | 40,58 | 41,38 | 0,78% | 21.279,00 |
| 14.05.2025 | 42,70 | 43,00 | 41,04 | 41,06 | -3,39% | 16.996,00 |
| 13.05.2025 | 41,22 | 42,50 | 40,50 | 42,50 | 3,46% | 15.889,00 |
| 12.05.2025 | 42,30 | 42,50 | 40,60 | 41,08 | 0,29% | 29.904,00 |
| 09.05.2025 | 40,44 | 41,66 | 40,30 | 40,96 | 2,30% | 34.448,00 |
| 08.05.2025 | 38,80 | 40,04 | 38,78 | 40,04 | 5,26% | 27.602,00 |
| 07.05.2025 | 38,18 | 38,56 | 37,80 | 38,04 | 1,17% | 11.239,00 |
| 06.05.2025 | 37,76 | 37,80 | 36,34 | 37,60 | -0,42% | 10.396,00 |
| 05.05.2025 | 37,80 | 38,10 | 37,42 | 37,76 | -0,94% | 7.791,00 |
| 02.05.2025 | 37,44 | 38,26 | 36,86 | 38,12 | 5,25% | 16.202,00 |
| 30.04.2025 | 37,52 | 37,52 | 35,94 | 36,22 | -2,95% | 22.225,00 |
| 29.04.2025 | 37,82 | 38,60 | 37,30 | 37,32 | -1,69% | 12.533,00 |
| 28.04.2025 | 38,12 | 38,78 | 37,78 | 37,96 | -1,04% | 14.014,00 |
| 25.04.2025 | 37,26 | 38,36 | 37,02 | 38,36 | 4,35% | 12.504,00 |
| 24.04.2025 | 37,20 | 37,58 | 36,26 | 36,76 | -1,39% | 12.496,00 |
| 23.04.2025 | 39,00 | 39,26 | 37,28 | 37,28 | 0,54% | 25.984,00 |
| 22.04.2025 | 36,10 | 37,38 | 35,26 | 37,08 | 6,86% | 26.594,00 |
| 17.04.2025 | 34,10 | 34,70 | 34,00 | 34,70 | 2,06% | 8.472,00 |
| 16.04.2025 | 34,58 | 34,58 | 33,14 | 34,00 | -2,86% | 19.856,00 |
| 15.04.2025 | 33,38 | 35,00 | 33,38 | 35,00 | 6,38% | 22.883,00 |
| 14.04.2025 | 32,76 | 33,74 | 32,40 | 32,90 | 2,49% | 13.862,00 |
| 11.04.2025 | 32,12 | 32,54 | 30,94 | 32,10 | 1,58% | 17.855,00 |
| 10.04.2025 | 34,34 | 34,90 | 31,24 | 31,60 | 6,90% | 16.889,00 |
| 09.04.2025 | 29,20 | 30,42 | 29,20 | 29,56 | -2,89% | 14.850,00 |
| 08.04.2025 | 29,62 | 30,90 | 29,36 | 30,44 | 7,94% | 20.799,00 |
| 07.04.2025 | 24,50 | 29,10 | 24,42 | 28,20 | -0,18% | 66.675,00 |
| 04.04.2025 | 29,30 | 30,30 | 27,15 | 28,25 | -5,83% | 57.033,00 |
| 03.04.2025 | 31,35 | 31,90 | 29,60 | 30,00 | -7,26% | 19.318,00 |
| 02.04.2025 | 32,10 | 33,30 | 31,80 | 32,35 | 0,94% | 23.068,00 |
| 01.04.2025 | 31,85 | 32,50 | 31,20 | 32,05 | 3,55% | 17.403,00 |
| 31.03.2025 | 31,50 | 31,50 | 30,00 | 30,95 | -2,98% | 27.369,00 |
| 28.03.2025 | 35,75 | 35,75 | 30,90 | 31,90 | -11,63% | 78.558,00 |
| 27.03.2025 | 36,25 | 36,90 | 35,70 | 36,10 | -3,22% | 12.647,00 |
| 26.03.2025 | 38,50 | 38,55 | 37,15 | 37,30 | -1,84% | 15.977,00 |
| 25.03.2025 | 38,75 | 39,00 | 38,00 | 38,00 | -1,43% | 8.658,00 |
| 24.03.2025 | 38,15 | 39,30 | 38,10 | 38,55 | 3,77% | 17.277,00 |
| 21.03.2025 | 38,00 | 38,10 | 37,15 | 37,15 | -2,49% | 19.275,00 |
| 20.03.2025 | 38,45 | 38,50 | 37,60 | 38,10 | 0,00% | 10.482,00 |
| 19.03.2025 | 37,70 | 38,40 | 37,55 | 38,10 | -0,39% | 8.800,00 |
| 18.03.2025 | 38,40 | 38,80 | 37,45 | 38,25 | 0,79% | 11.028,00 |
| 17.03.2025 | 38,35 | 38,40 | 37,90 | 37,95 | -1,04% | 6.274,00 |
| 14.03.2025 | 37,10 | 38,60 | 37,10 | 38,35 | 4,21% | 14.114,00 |
| 13.03.2025 | 36,85 | 37,45 | 36,35 | 36,80 | 0,41% | 11.322,00 |
| 12.03.2025 | 37,75 | 37,75 | 36,40 | 36,65 | -0,41% | 14.181,00 |
| 11.03.2025 | 36,15 | 37,80 | 35,85 | 36,80 | 2,79% | 23.338,00 |
| 10.03.2025 | 37,20 | 37,45 | 35,50 | 35,80 | -3,63% | 18.535,00 |
| 07.03.2025 | 38,20 | 38,90 | 37,15 | 37,15 | -3,88% | 16.007,00 |
| 06.03.2025 | 39,00 | 39,60 | 37,60 | 38,65 | 1,44% | 22.063,00 |
| 05.03.2025 | 37,65 | 39,10 | 37,60 | 38,10 | 4,96% | 32.706,00 |
| 04.03.2025 | 36,35 | 37,35 | 36,00 | 36,30 | -4,47% | 20.809,00 |
| 03.03.2025 | 42,00 | 42,00 | 37,80 | 38,00 | 0,80% | 61.388,00 |
| 28.02.2025 | 36,00 | 38,50 | 35,70 | 37,70 | 1,34% | 30.481,00 |
| 27.02.2025 | 36,45 | 37,95 | 36,45 | 37,20 | 0,81% | 23.085,00 |
| 26.02.2025 | 36,35 | 37,95 | 36,10 | 36,90 | 3,65% | 30.825,00 |
| 25.02.2025 | 35,65 | 36,25 | 34,60 | 35,60 | -8,25% | 94.278,00 |
| 24.02.2025 | 40,30 | 41,15 | 38,30 | 38,80 | -3,96% | 27.754,00 |
| 21.02.2025 | 38,85 | 42,20 | 38,50 | 40,40 | 5,90% | 72.707,00 |
| 20.02.2025 | 43,35 | 43,40 | 37,95 | 38,15 | -13,00% | 199.346,00 |
| 19.02.2025 | 43,50 | 44,70 | 43,30 | 43,85 | -0,79% | 39.365,00 |
| 18.02.2025 | 47,65 | 47,65 | 44,20 | 44,20 | -8,01% | 33.916,00 |
| 17.02.2025 | 47,60 | 48,20 | 47,40 | 48,05 | 1,91% | 13.679,00 |
| 14.02.2025 | 47,30 | 48,00 | 46,55 | 47,15 | 0,32% | 22.788,00 |
| 13.02.2025 | 48,50 | 48,50 | 47,00 | 47,00 | -2,39% | 13.029,00 |
| 12.02.2025 | 48,05 | 48,70 | 47,80 | 48,15 | -0,31% | 18.998,00 |
| 11.02.2025 | 49,60 | 49,60 | 48,30 | 48,30 | -1,43% | 8.633,00 |
| 10.02.2025 | 49,40 | 49,60 | 48,90 | 49,00 | -0,10% | 9.142,00 |
| 07.02.2025 | 48,80 | 49,75 | 48,75 | 49,05 | 0,10% | 10.042,00 |
| 06.02.2025 | 49,95 | 50,20 | 49,00 | 49,00 | -0,91% | 12.261,00 |
| 05.02.2025 | 49,00 | 49,70 | 48,75 | 49,45 | 0,51% | 24.530,00 |
| 04.02.2025 | 50,50 | 51,00 | 49,20 | 49,20 | -4,84% | 24.570,00 |
| 03.02.2025 | 47,20 | 51,70 | 46,85 | 51,70 | 3,40% | 93.707,00 |
| 31.01.2025 | 51,20 | 51,70 | 50,00 | 50,00 | -3,85% | 19.529,00 |
| 30.01.2025 | 51,10 | 52,30 | 51,10 | 52,00 | 2,77% | 10.411,00 |
| 29.01.2025 | 50,90 | 51,60 | 50,60 | 50,60 | -2,13% | 9.440,00 |
| 28.01.2025 | 50,90 | 51,80 | 50,80 | 51,70 | 0,58% | 13.735,00 |
| 27.01.2025 | 50,50 | 52,10 | 49,65 | 51,40 | -2,28% | 33.559,00 |
| 24.01.2025 | 54,00 | 54,10 | 52,00 | 52,60 | -2,59% | 23.694,00 |
| 23.01.2025 | 52,40 | 54,60 | 52,30 | 54,00 | 3,25% | 33.209,00 |
| 22.01.2025 | 52,60 | 52,90 | 52,10 | 52,30 | -0,38% | 8.406,00 |
| 21.01.2025 | 54,00 | 54,80 | 51,10 | 52,50 | -3,31% | 30.356,00 |
| 20.01.2025 | 55,30 | 56,30 | 54,30 | 54,30 | 0,74% | 35.379,00 |
| 17.01.2025 | 53,30 | 54,20 | 53,20 | 53,90 | 1,51% | 20.437,00 |
| 16.01.2025 | 53,50 | 53,50 | 52,40 | 53,10 | -0,38% | 9.981,00 |
| 15.01.2025 | 52,70 | 53,70 | 52,20 | 53,30 | 1,14% | 17.188,00 |
| 14.01.2025 | 52,10 | 53,50 | 52,10 | 52,70 | 2,13% | 19.867,00 |
| 13.01.2025 | 50,90 | 51,90 | 49,90 | 51,60 | -0,58% | 30.346,00 |
| 10.01.2025 | 52,60 | 53,20 | 51,80 | 51,90 | -0,19% | 23.136,00 |
| 09.01.2025 | 51,60 | 52,40 | 51,30 | 52,00 | 0,39% | 14.603,00 |