41,480€
2,67%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 40,62 | 41,44 | 40,60 | 41,44 | 2,57% | 7.156,00 |
| 01.10.2025 | 39,14 | 40,40 | 38,68 | 40,40 | 3,43% | 28.237,00 |
| 30.09.2025 | 39,86 | 39,98 | 39,00 | 39,06 | -1,36% | 9.052,00 |
| 29.09.2025 | 38,16 | 39,60 | 38,06 | 39,60 | 4,32% | 17.931,00 |
| 26.09.2025 | 38,98 | 39,04 | 37,76 | 37,96 | -2,82% | 29.963,00 |
| 25.09.2025 | 39,00 | 39,98 | 38,76 | 39,06 | -0,15% | 10.526,00 |
| 24.09.2025 | 39,66 | 39,66 | 38,62 | 39,12 | -1,41% | 17.039,00 |
| 23.09.2025 | 38,52 | 39,84 | 38,52 | 39,68 | 3,66% | 21.858,00 |
| 22.09.2025 | 37,02 | 38,48 | 36,48 | 38,28 | 5,63% | 46.406,00 |
| 19.09.2025 | 39,12 | 39,48 | 36,02 | 36,24 | -7,79% | 45.905,00 |
| 18.09.2025 | 39,98 | 39,98 | 39,00 | 39,30 | -0,71% | 12.849,00 |
| 17.09.2025 | 39,28 | 39,70 | 38,80 | 39,58 | 2,01% | 10.874,00 |
| 16.09.2025 | 39,34 | 39,42 | 38,62 | 38,80 | -1,42% | 15.695,00 |
| 15.09.2025 | 39,22 | 39,80 | 38,88 | 39,36 | 0,41% | 14.050,00 |
| 12.09.2025 | 39,94 | 40,14 | 39,10 | 39,20 | 0,00% | 7.187,00 |
| 11.09.2025 | 40,00 | 40,18 | 39,14 | 39,20 | -2,44% | 6.843,00 |
| 10.09.2025 | 39,00 | 40,18 | 38,70 | 40,18 | 2,87% | 22.098,00 |
| 09.09.2025 | 39,18 | 39,82 | 38,60 | 39,06 | -1,06% | 12.420,00 |
| 08.09.2025 | 38,68 | 39,50 | 38,68 | 39,48 | 2,55% | 9.122,00 |
| 05.09.2025 | 38,62 | 39,50 | 38,00 | 38,50 | 0,52% | 9.607,00 |
| 04.09.2025 | 39,02 | 39,36 | 38,30 | 38,30 | -2,79% | 6.537,00 |
| 03.09.2025 | 39,02 | 40,14 | 38,94 | 39,40 | 1,55% | 5.449,00 |
| 02.09.2025 | 38,50 | 39,20 | 38,10 | 38,80 | 2,21% | 17.041,00 |
| 01.09.2025 | 38,80 | 39,58 | 37,96 | 37,96 | -2,32% | 20.046,00 |
| 29.08.2025 | 39,02 | 40,00 | 38,62 | 38,86 | -0,72% | 17.734,00 |
| 28.08.2025 | 39,80 | 40,42 | 39,04 | 39,14 | -1,21% | 11.319,00 |
| 27.08.2025 | 38,48 | 39,62 | 38,34 | 39,62 | 3,61% | 9.407,00 |
| 26.08.2025 | 38,80 | 39,20 | 36,30 | 38,24 | -2,20% | 54.889,00 |
| 25.08.2025 | 40,16 | 40,16 | 39,00 | 39,10 | -4,63% | 20.007,00 |
| 22.08.2025 | 39,68 | 41,90 | 39,00 | 41,00 | 3,80% | 30.453,00 |
| 21.08.2025 | 39,56 | 39,82 | 39,22 | 39,50 | -0,40% | 8.585,00 |
| 20.08.2025 | 39,68 | 40,64 | 39,06 | 39,66 | -0,35% | 12.606,00 |
| 19.08.2025 | 40,52 | 41,34 | 39,80 | 39,80 | -2,36% | 11.362,00 |
| 18.08.2025 | 40,54 | 41,00 | 40,08 | 40,76 | -2,02% | 16.076,00 |
| 15.08.2025 | 42,30 | 42,44 | 40,42 | 41,60 | -0,48% | 19.337,00 |
| 14.08.2025 | 42,74 | 43,38 | 41,48 | 41,80 | -2,79% | 13.632,00 |
| 13.08.2025 | 42,28 | 43,60 | 42,14 | 43,00 | 2,33% | 23.126,00 |
| 12.08.2025 | 43,82 | 43,82 | 42,02 | 42,02 | -4,15% | 11.830,00 |
| 11.08.2025 | 43,82 | 44,36 | 43,34 | 43,84 | 3,94% | 25.387,00 |
| 08.08.2025 | 41,90 | 42,76 | 41,80 | 42,18 | 0,62% | 15.198,00 |
| 07.08.2025 | 41,02 | 42,00 | 40,86 | 41,92 | 2,95% | 17.230,00 |
| 06.08.2025 | 40,96 | 41,28 | 40,32 | 40,72 | 0,30% | 12.147,00 |
| 05.08.2025 | 42,00 | 42,20 | 40,50 | 40,60 | -2,45% | 13.278,00 |
| 04.08.2025 | 40,78 | 41,70 | 40,28 | 41,62 | 3,12% | 19.100,00 |
| 01.08.2025 | 41,90 | 42,16 | 39,90 | 40,36 | -5,52% | 44.554,00 |
| 31.07.2025 | 44,12 | 45,28 | 42,72 | 42,72 | -3,78% | 60.036,00 |
| 30.07.2025 | 44,02 | 44,70 | 43,64 | 44,40 | 0,91% | 8.872,00 |
| 29.07.2025 | 45,30 | 46,12 | 44,00 | 44,00 | -2,53% | 15.942,00 |
| 28.07.2025 | 45,50 | 46,24 | 44,26 | 45,14 | 2,36% | 20.450,00 |
| 25.07.2025 | 45,80 | 45,82 | 44,10 | 44,10 | -6,09% | 38.970,00 |
| 24.07.2025 | 47,08 | 47,18 | 46,28 | 46,96 | 0,86% | 15.231,00 |
| 23.07.2025 | 47,96 | 49,48 | 46,56 | 46,56 | -3,04% | 28.261,00 |
| 22.07.2025 | 47,00 | 48,30 | 46,42 | 48,02 | 1,74% | 32.590,00 |
| 21.07.2025 | 46,00 | 47,20 | 45,52 | 47,20 | 4,19% | 23.507,00 |
| 18.07.2025 | 47,74 | 47,74 | 45,10 | 45,30 | -3,70% | 28.020,00 |
| 17.07.2025 | 47,00 | 47,70 | 46,80 | 47,04 | -0,76% | 14.550,00 |
| 16.07.2025 | 46,86 | 47,60 | 46,22 | 47,40 | 2,16% | 17.629,00 |
| 15.07.2025 | 46,00 | 47,56 | 44,46 | 46,40 | -1,69% | 42.727,00 |
| 14.07.2025 | 47,48 | 47,90 | 46,08 | 47,20 | 2,30% | 56.684,00 |
| 11.07.2025 | 46,18 | 47,60 | 45,62 | 46,14 | 5,05% | 65.270,00 |
| 10.07.2025 | 44,00 | 44,80 | 43,14 | 43,92 | 2,76% | 30.780,00 |
| 09.07.2025 | 41,90 | 43,10 | 41,80 | 42,74 | 1,62% | 10.034,00 |
| 08.07.2025 | 41,98 | 42,32 | 41,52 | 42,06 | 0,38% | 6.859,00 |
| 07.07.2025 | 42,18 | 42,46 | 41,58 | 41,90 | -0,24% | 6.687,00 |
| 04.07.2025 | 42,50 | 42,50 | 41,10 | 42,00 | -2,33% | 10.544,00 |
| 03.07.2025 | 42,58 | 43,00 | 42,10 | 43,00 | 2,63% | 11.672,00 |
| 02.07.2025 | 41,00 | 41,90 | 41,00 | 41,90 | 2,39% | 9.735,00 |
| 01.07.2025 | 41,18 | 41,58 | 40,60 | 40,92 | -0,20% | 6.602,00 |
| 30.06.2025 | 41,84 | 41,84 | 40,82 | 41,00 | -2,10% | 7.976,00 |
| 27.06.2025 | 41,78 | 42,48 | 41,36 | 41,88 | 0,05% | 7.428,00 |
| 26.06.2025 | 42,20 | 42,66 | 41,70 | 41,86 | -0,10% | 8.753,00 |
| 25.06.2025 | 41,62 | 42,44 | 41,34 | 41,90 | -0,76% | 6.250,00 |
| 24.06.2025 | 42,00 | 42,80 | 41,30 | 42,22 | 6,13% | 20.703,00 |
| 23.06.2025 | 40,22 | 40,48 | 39,64 | 39,78 | -2,02% | 18.180,00 |
| 20.06.2025 | 39,80 | 42,70 | 39,80 | 40,60 | 4,32% | 42.894,00 |
| 19.06.2025 | 39,50 | 39,76 | 38,92 | 38,92 | -2,70% | 6.756,00 |
| 18.06.2025 | 40,82 | 41,16 | 39,88 | 40,00 | -2,20% | 19.347,00 |
| 17.06.2025 | 41,42 | 41,68 | 40,84 | 40,90 | -2,25% | 7.775,00 |
| 16.06.2025 | 41,10 | 42,00 | 41,10 | 41,84 | 1,85% | 7.054,00 |
| 13.06.2025 | 39,00 | 41,72 | 38,62 | 41,08 | -0,29% | 45.804,00 |
| 12.06.2025 | 41,60 | 41,98 | 40,62 | 41,20 | -1,72% | 10.180,00 |
| 11.06.2025 | 42,02 | 42,66 | 41,50 | 41,92 | 0,24% | 7.483,00 |
| 10.06.2025 | 43,24 | 43,88 | 41,68 | 41,82 | -1,65% | 22.700,00 |
| 09.06.2025 | 42,38 | 42,90 | 42,02 | 42,52 | 1,53% | 6.973,00 |
| 06.06.2025 | 41,52 | 42,42 | 40,80 | 41,88 | -0,05% | 15.217,00 |
| 05.06.2025 | 41,22 | 41,92 | 41,22 | 41,90 | 1,75% | 8.197,00 |
| 04.06.2025 | 42,46 | 42,80 | 40,38 | 41,18 | -3,29% | 30.194,00 |
| 03.06.2025 | 44,02 | 44,02 | 40,70 | 42,58 | -2,11% | 30.064,00 |
| 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 |