24,980€
1,05%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 24,20 | 24,86 | 24,14 | 24,72 | 2,06% | 5.187,00 |
| 08.07.2026 | 25,00 | 25,14 | 24,10 | 24,22 | -2,18% | 15.608,00 |
| 07.07.2026 | 25,48 | 25,48 | 24,60 | 24,76 | -0,96% | 5.668,00 |
| 06.07.2026 | 25,80 | 26,00 | 24,24 | 25,00 | -0,71% | 13.712,00 |
| 03.07.2026 | 24,70 | 25,42 | 24,58 | 25,18 | 4,66% | 7.214,00 |
| 02.07.2026 | 25,04 | 25,18 | 24,06 | 24,06 | -3,37% | 18.766,00 |
| 01.07.2026 | 23,56 | 24,96 | 22,96 | 24,90 | 10,27% | 25.036,00 |
| 30.06.2026 | 22,40 | 23,50 | 22,18 | 22,58 | 2,26% | 27.951,00 |
| 29.06.2026 | 22,30 | 23,00 | 21,88 | 22,08 | -1,52% | 26.553,00 |
| 26.06.2026 | 26,00 | 26,30 | 19,95 | 22,42 | -13,77% | 103.295,00 |
| 25.06.2026 | 26,00 | 26,80 | 26,00 | 26,00 | -1,74% | 3.705,00 |
| 24.06.2026 | 26,88 | 26,88 | 26,08 | 26,46 | 0,61% | 5.513,00 |
| 23.06.2026 | 26,40 | 26,66 | 26,20 | 26,30 | -1,94% | 5.812,00 |
| 22.06.2026 | 26,40 | 27,40 | 26,24 | 26,82 | 1,75% | 12.579,00 |
| 19.06.2026 | 26,98 | 27,16 | 26,36 | 26,36 | -1,42% | 4.793,00 |
| 18.06.2026 | 27,40 | 27,58 | 26,74 | 26,74 | -2,76% | 6.941,00 |
| 17.06.2026 | 28,30 | 28,30 | 27,50 | 27,50 | -1,29% | 3.745,00 |
| 16.06.2026 | 28,46 | 28,46 | 27,80 | 27,86 | -2,11% | 5.681,00 |
| 15.06.2026 | 27,56 | 28,46 | 27,40 | 28,46 | 5,49% | 26.068,00 |
| 12.06.2026 | 27,64 | 27,64 | 26,78 | 26,98 | 1,81% | 8.875,00 |
| 11.06.2026 | 26,98 | 27,28 | 26,32 | 26,50 | -0,38% | 12.637,00 |
| 10.06.2026 | 26,00 | 27,08 | 26,00 | 26,60 | 1,14% | 11.403,00 |
| 09.06.2026 | 27,70 | 27,70 | 26,30 | 26,30 | -2,23% | 10.445,00 |
| 08.06.2026 | 26,80 | 27,32 | 26,50 | 26,90 | -1,82% | 18.893,00 |
| 05.06.2026 | 28,40 | 28,60 | 27,40 | 27,40 | -1,65% | 12.432,00 |
| 04.06.2026 | 28,40 | 28,40 | 27,68 | 27,86 | 0,94% | 10.544,00 |
| 03.06.2026 | 28,10 | 28,80 | 27,60 | 27,60 | -0,65% | 10.670,00 |
| 02.06.2026 | 28,70 | 28,84 | 27,78 | 27,78 | -2,46% | 8.211,00 |
| 01.06.2026 | 29,02 | 29,14 | 28,18 | 28,48 | -0,28% | 11.086,00 |
| 29.05.2026 | 28,50 | 28,98 | 28,22 | 28,56 | 0,63% | 5.797,00 |
| 28.05.2026 | 28,52 | 29,18 | 28,38 | 28,38 | -1,11% | 6.463,00 |
| 27.05.2026 | 29,28 | 29,28 | 28,32 | 28,70 | -1,17% | 9.995,00 |
| 26.05.2026 | 28,82 | 29,66 | 28,72 | 29,04 | -0,48% | 7.327,00 |
| 25.05.2026 | 29,54 | 29,78 | 29,18 | 29,18 | 0,76% | 15.564,00 |
| 22.05.2026 | 29,62 | 29,62 | 28,96 | 28,96 | -1,16% | 4.932,00 |
| 21.05.2026 | 29,74 | 29,94 | 29,02 | 29,30 | -1,35% | 4.889,00 |
| 20.05.2026 | 29,50 | 30,24 | 28,82 | 29,70 | 2,06% | 12.250,00 |
| 19.05.2026 | 29,08 | 30,02 | 28,78 | 29,10 | 2,03% | 34.250,00 |
| 18.05.2026 | 29,98 | 30,58 | 27,90 | 28,52 | -6,00% | 43.414,00 |
| 15.05.2026 | 31,96 | 32,30 | 30,34 | 30,34 | -5,60% | 12.510,00 |
| 14.05.2026 | 31,44 | 32,14 | 31,32 | 32,14 | 1,77% | 5.225,00 |
| 13.05.2026 | 31,66 | 32,70 | 31,32 | 31,58 | 0,00% | 7.435,00 |
| 12.05.2026 | 31,60 | 31,78 | 31,10 | 31,58 | -0,06% | 11.062,00 |
| 11.05.2026 | 32,02 | 32,12 | 31,54 | 31,60 | -0,50% | 6.265,00 |
| 08.05.2026 | 32,92 | 33,06 | 31,76 | 31,76 | -3,29% | 24.867,00 |
| 07.05.2026 | 32,98 | 33,62 | 32,42 | 32,84 | -0,42% | 8.604,00 |
| 06.05.2026 | 32,90 | 33,86 | 32,40 | 32,98 | 2,81% | 13.236,00 |
| 05.05.2026 | 31,98 | 34,80 | 31,36 | 32,08 | 1,20% | 48.833,00 |
| 04.05.2026 | 31,16 | 32,00 | 31,00 | 31,70 | 6,02% | 20.604,00 |
| 30.04.2026 | 29,62 | 30,54 | 29,62 | 29,90 | 1,01% | 4.703,00 |
| 29.04.2026 | 30,60 | 31,14 | 29,50 | 29,60 | -3,27% | 43.009,00 |
| 28.04.2026 | 31,00 | 31,90 | 30,60 | 30,60 | -1,67% | 12.905,00 |
| 27.04.2026 | 32,00 | 32,48 | 30,42 | 31,12 | 3,66% | 26.072,00 |
| 24.04.2026 | 32,74 | 32,74 | 30,02 | 30,02 | -6,94% | 13.834,00 |
| 23.04.2026 | 35,44 | 35,44 | 32,26 | 32,26 | -9,13% | 14.610,00 |
| 22.04.2026 | 34,52 | 35,58 | 34,50 | 35,50 | 2,42% | 25.426,00 |
| 21.04.2026 | 34,50 | 36,22 | 34,10 | 34,66 | -1,48% | 35.559,00 |
| 20.04.2026 | 32,32 | 36,12 | 30,52 | 35,18 | 7,19% | 88.107,00 |
| 17.04.2026 | 32,90 | 33,00 | 32,20 | 32,82 | 0,55% | 20.190,00 |
| 16.04.2026 | 31,20 | 33,22 | 31,20 | 32,64 | 4,82% | 56.520,00 |
| 15.04.2026 | 30,30 | 31,40 | 30,26 | 31,14 | 2,91% | 20.796,00 |
| 14.04.2026 | 30,40 | 30,56 | 30,02 | 30,26 | 0,20% | 12.835,00 |
| 13.04.2026 | 30,40 | 30,40 | 29,12 | 30,20 | -1,31% | 16.649,00 |
| 10.04.2026 | 30,00 | 30,68 | 30,00 | 30,60 | 1,32% | 6.402,00 |
| 09.04.2026 | 30,38 | 30,78 | 30,00 | 30,20 | -1,31% | 7.124,00 |
| 08.04.2026 | 29,82 | 31,00 | 29,82 | 30,60 | 4,51% | 18.442,00 |
| 07.04.2026 | 29,16 | 30,00 | 28,90 | 29,28 | -2,33% | 16.714,00 |
| 02.04.2026 | 29,52 | 29,98 | 28,80 | 29,98 | 2,04% | 18.526,00 |
| 01.04.2026 | 28,62 | 29,76 | 28,62 | 29,38 | 0,69% | 16.312,00 |
| 31.03.2026 | 29,98 | 30,00 | 28,50 | 29,18 | -0,82% | 8.903,00 |
| 30.03.2026 | 28,56 | 29,44 | 28,30 | 29,42 | 4,25% | 10.240,00 |
| 27.03.2026 | 28,32 | 29,00 | 27,92 | 28,22 | -1,33% | 23.945,00 |
| 26.03.2026 | 29,50 | 29,54 | 28,60 | 28,60 | -3,18% | 8.085,00 |
| 25.03.2026 | 28,90 | 29,80 | 28,90 | 29,54 | 1,51% | 17.861,00 |
| 24.03.2026 | 28,86 | 29,88 | 27,86 | 29,10 | 1,96% | 24.586,00 |
| 23.03.2026 | 27,82 | 28,92 | 26,80 | 28,54 | -0,07% | 25.150,00 |
| 20.03.2026 | 28,88 | 29,00 | 28,56 | 28,56 | 0,00% | 14.904,00 |
| 19.03.2026 | 28,98 | 29,50 | 28,50 | 28,56 | -3,19% | 13.063,00 |
| 18.03.2026 | 30,06 | 30,60 | 29,14 | 29,50 | 0,34% | 61.275,00 |
| 17.03.2026 | 30,98 | 31,00 | 29,38 | 29,40 | -3,92% | 26.961,00 |
| 16.03.2026 | 30,80 | 31,28 | 30,12 | 30,60 | 4,58% | 32.120,00 |
| 13.03.2026 | 30,20 | 30,76 | 29,26 | 29,26 | -2,34% | 32.937,00 |
| 12.03.2026 | 29,90 | 30,48 | 29,06 | 29,96 | 0,40% | 19.343,00 |
| 11.03.2026 | 31,62 | 31,80 | 29,84 | 29,84 | -5,87% | 48.086,00 |
| 10.03.2026 | 31,24 | 32,00 | 31,04 | 31,70 | 1,47% | 37.641,00 |
| 09.03.2026 | 30,20 | 31,50 | 29,86 | 31,24 | 1,83% | 16.230,00 |
| 06.03.2026 | 29,70 | 31,18 | 29,70 | 30,68 | 0,92% | 17.555,00 |
| 05.03.2026 | 29,96 | 31,28 | 29,82 | 30,40 | -0,07% | 22.448,00 |
| 04.03.2026 | 28,50 | 30,48 | 28,30 | 30,42 | 6,44% | 15.428,00 |
| 03.03.2026 | 29,54 | 29,54 | 28,24 | 28,58 | -2,72% | 27.929,00 |
| 02.03.2026 | 28,72 | 29,56 | 28,50 | 29,38 | 0,55% | 11.343,00 |
| 27.02.2026 | 30,26 | 30,54 | 29,22 | 29,22 | -3,50% | 22.572,00 |
| 26.02.2026 | 29,88 | 30,30 | 29,52 | 30,28 | 2,02% | 12.318,00 |
| 25.02.2026 | 28,90 | 29,68 | 28,52 | 29,68 | 3,41% | 22.010,00 |
| 24.02.2026 | 28,00 | 28,76 | 27,96 | 28,70 | 3,02% | 8.454,00 |
| 23.02.2026 | 29,24 | 29,50 | 27,86 | 27,86 | -5,69% | 15.622,00 |
| 20.02.2026 | 29,44 | 29,78 | 29,02 | 29,54 | 1,16% | 11.724,00 |
| 19.02.2026 | 29,14 | 29,50 | 28,70 | 29,20 | 0,27% | 14.847,00 |
| 18.02.2026 | 28,40 | 29,12 | 27,94 | 29,12 | 2,90% | 15.858,00 |
| 17.02.2026 | 28,12 | 28,52 | 27,80 | 28,30 | 0,64% | 10.959,00 |