30,690€
-1,38%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 30,85 | 30,98 | 29,42 | 30,67 | -1,45% | 75,00 |
| 13.11.2025 | 33,62 | 33,62 | 31,12 | 31,12 | -6,04% | 429,00 |
| 12.11.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -1,55% | - |
| 11.11.2025 | 33,80 | 33,80 | 33,64 | 33,64 | 0,42% | 30,00 |
| 10.11.2025 | 34,10 | 34,10 | 33,50 | 33,50 | -0,18% | 120,00 |
| 07.11.2025 | 34,60 | 34,60 | 32,98 | 33,56 | -4,71% | 1.450,00 |
| 06.11.2025 | 35,00 | 35,30 | 35,00 | 35,22 | -1,29% | 290,00 |
| 05.11.2025 | 34,44 | 35,68 | 34,44 | 35,68 | 6,19% | 151,00 |
| 04.11.2025 | 34,10 | 34,34 | 33,60 | 33,60 | -5,35% | 468,00 |
| 03.11.2025 | 35,92 | 35,92 | 34,36 | 35,50 | -1,72% | 783,00 |
| 31.10.2025 | 35,66 | 36,12 | 34,54 | 36,12 | 0,33% | 469,00 |
| 30.10.2025 | 36,82 | 36,82 | 36,00 | 36,00 | -3,38% | 280,00 |
| 29.10.2025 | 37,62 | 38,06 | 37,16 | 37,26 | -1,74% | 136,00 |
| 28.10.2025 | 37,92 | 37,92 | 37,92 | 37,92 | -0,21% | - |
| 27.10.2025 | 38,80 | 38,82 | 38,00 | 38,00 | -2,21% | 68,00 |
| 24.10.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 2,86% | 1,00 |
| 23.10.2025 | 37,68 | 37,96 | 37,60 | 37,78 | 3,11% | 260,00 |
| 22.10.2025 | 37,98 | 37,98 | 36,64 | 36,64 | -2,86% | 513,00 |
| 21.10.2025 | 38,90 | 38,90 | 37,72 | 37,72 | -2,48% | 125,00 |
| 20.10.2025 | 38,32 | 38,68 | 38,32 | 38,68 | 3,53% | 521,00 |
| 17.10.2025 | 38,38 | 38,38 | 37,00 | 37,36 | -3,76% | 492,00 |
| 16.10.2025 | 39,12 | 39,12 | 38,82 | 38,82 | -2,46% | 204,00 |
| 15.10.2025 | 39,20 | 40,12 | 39,20 | 39,80 | 1,17% | 404,00 |
| 14.10.2025 | 40,00 | 40,00 | 39,24 | 39,34 | -4,33% | 246,00 |
| 13.10.2025 | 39,80 | 41,12 | 39,80 | 41,12 | 4,63% | 315,00 |
| 10.10.2025 | 42,08 | 42,08 | 39,30 | 39,30 | -5,98% | 1.462,00 |
| 09.10.2025 | 42,20 | 42,20 | 41,80 | 41,80 | -0,71% | 190,00 |
| 08.10.2025 | 41,52 | 42,10 | 41,52 | 42,10 | 0,57% | 200,00 |
| 07.10.2025 | 40,70 | 42,00 | 40,70 | 41,86 | -0,71% | 8,00 |
| 06.10.2025 | 41,62 | 42,50 | 41,14 | 42,16 | 2,23% | 608,00 |
| 03.10.2025 | 41,06 | 41,72 | 40,48 | 41,24 | 1,08% | 305,00 |
| 02.10.2025 | 40,46 | 41,28 | 40,46 | 40,80 | 1,69% | 314,00 |
| 01.10.2025 | 39,02 | 40,24 | 39,02 | 40,12 | 1,42% | 78,00 |
| 30.09.2025 | 39,56 | 39,86 | 39,56 | 39,56 | 0,61% | 59,00 |
| 29.09.2025 | 38,36 | 39,32 | 38,36 | 39,32 | 3,97% | 100,00 |
| 26.09.2025 | 38,80 | 38,80 | 37,82 | 37,82 | -2,98% | 175,00 |
| 25.09.2025 | 38,98 | 38,98 | 38,98 | 38,98 | -6,70% | 90,00 |
| 24.09.2025 | 39,30 | 41,78 | 39,30 | 41,78 | 8,75% | 525,00 |
| 23.09.2025 | 38,42 | 38,42 | 38,42 | 38,42 | 0,58% | - |
| 22.09.2025 | 36,80 | 38,20 | 36,80 | 38,20 | 2,80% | 320,00 |
| 19.09.2025 | 39,24 | 39,24 | 36,00 | 37,16 | -4,86% | 1.795,00 |
| 18.09.2025 | 39,40 | 39,54 | 39,06 | 39,06 | 0,10% | 27,00 |
| 17.09.2025 | 38,78 | 39,02 | 38,78 | 39,02 | 0,05% | 68,00 |
| 16.09.2025 | 38,80 | 39,00 | 38,80 | 39,00 | -0,31% | 60,00 |
| 15.09.2025 | 39,74 | 39,74 | 39,12 | 39,12 | -0,76% | 137,00 |
| 12.09.2025 | 39,76 | 39,76 | 39,42 | 39,42 | 0,77% | 72,00 |
| 11.09.2025 | 39,74 | 39,74 | 39,12 | 39,12 | -0,05% | 24,00 |
| 10.09.2025 | 38,78 | 39,14 | 38,78 | 39,14 | 1,35% | - |
| 09.09.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -1,83% | - |
| 08.09.2025 | 38,42 | 39,34 | 38,42 | 39,34 | 2,72% | 718,00 |
| 05.09.2025 | 38,52 | 39,30 | 38,30 | 38,30 | -0,62% | 7,00 |
| 04.09.2025 | 39,06 | 39,40 | 38,54 | 38,54 | -1,93% | 39,00 |
| 03.09.2025 | 38,66 | 39,30 | 38,66 | 39,30 | 2,40% | 26,00 |
| 02.09.2025 | 38,52 | 39,04 | 38,38 | 38,38 | 1,11% | 20,00 |
| 01.09.2025 | 38,78 | 38,78 | 37,96 | 37,96 | -3,06% | 4,00 |
| 29.08.2025 | 38,96 | 39,16 | 38,94 | 39,16 | 0,46% | 101,00 |
| 28.08.2025 | 39,08 | 39,44 | 38,98 | 38,98 | -1,81% | 16,00 |
| 27.08.2025 | 38,42 | 39,70 | 38,42 | 39,70 | 4,42% | 850,00 |
| 26.08.2025 | 39,50 | 39,50 | 36,80 | 38,02 | -3,80% | 803,00 |
| 25.08.2025 | 40,06 | 40,06 | 39,10 | 39,52 | -4,17% | 755,00 |
| 22.08.2025 | 39,46 | 41,24 | 39,46 | 41,24 | 4,14% | 245,00 |
| 21.08.2025 | 39,30 | 39,60 | 39,30 | 39,60 | -0,25% | 84,00 |
| 20.08.2025 | 40,80 | 40,80 | 39,00 | 39,70 | -2,98% | 170,00 |
| 19.08.2025 | 40,70 | 40,98 | 40,70 | 40,92 | 0,94% | 237,00 |
| 18.08.2025 | 40,20 | 40,74 | 40,20 | 40,54 | -4,43% | 1.789,00 |
| 15.08.2025 | 41,78 | 42,80 | 41,78 | 42,42 | 1,73% | 55,00 |
| 14.08.2025 | 43,28 | 43,28 | 41,70 | 41,70 | -2,30% | 382,00 |
| 13.08.2025 | 42,22 | 42,68 | 42,22 | 42,68 | 1,04% | 67,00 |
| 12.08.2025 | 43,50 | 43,50 | 42,24 | 42,24 | -3,03% | 242,00 |
| 11.08.2025 | 43,98 | 43,98 | 43,56 | 43,56 | 3,47% | 914,00 |
| 08.08.2025 | 42,40 | 42,58 | 42,10 | 42,10 | 0,38% | 318,00 |
| 07.08.2025 | 40,52 | 41,94 | 40,52 | 41,94 | 2,79% | 284,00 |
| 06.08.2025 | 41,38 | 41,38 | 40,52 | 40,80 | -2,67% | 105,00 |
| 05.08.2025 | 41,98 | 41,98 | 41,92 | 41,92 | 0,53% | 1,00 |
| 04.08.2025 | 41,00 | 41,70 | 40,52 | 41,70 | 1,76% | 236,00 |
| 01.08.2025 | 42,24 | 42,24 | 40,40 | 40,98 | -4,74% | 184,00 |
| 31.07.2025 | 44,26 | 45,16 | 43,02 | 43,02 | -2,85% | 255,00 |
| 30.07.2025 | 44,60 | 44,60 | 44,00 | 44,28 | 0,09% | 101,00 |
| 29.07.2025 | 45,16 | 45,16 | 44,04 | 44,24 | -2,77% | 110,00 |
| 28.07.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 2,76% | 10,00 |
| 25.07.2025 | 46,42 | 46,42 | 44,28 | 44,28 | -5,26% | 388,00 |
| 24.07.2025 | 46,78 | 46,82 | 46,32 | 46,74 | -3,79% | 1.116,00 |
| 23.07.2025 | 47,70 | 49,16 | 47,70 | 48,58 | 2,10% | 121,00 |
| 22.07.2025 | 46,32 | 47,86 | 46,32 | 47,58 | 1,36% | 241,00 |
| 21.07.2025 | 45,16 | 46,94 | 45,16 | 46,94 | 3,90% | 341,00 |
| 18.07.2025 | 47,46 | 47,46 | 45,18 | 45,18 | -3,99% | 1.521,00 |
| 17.07.2025 | 47,22 | 47,48 | 47,00 | 47,06 | -0,30% | 208,00 |
| 16.07.2025 | 46,68 | 47,36 | 46,68 | 47,20 | 0,17% | 695,00 |
| 15.07.2025 | 46,36 | 47,12 | 46,02 | 47,12 | 0,13% | 241,00 |
| 14.07.2025 | 47,00 | 47,50 | 46,78 | 47,06 | 1,42% | 949,00 |
| 11.07.2025 | 45,64 | 46,98 | 45,62 | 46,40 | 4,74% | 560,00 |
| 10.07.2025 | 44,10 | 44,90 | 43,24 | 44,30 | 4,58% | 3.264,00 |
| 09.07.2025 | 41,96 | 42,36 | 41,92 | 42,36 | -0,05% | 162,00 |
| 08.07.2025 | 41,62 | 42,38 | 41,62 | 42,38 | -0,14% | 2,00 |
| 07.07.2025 | 42,22 | 42,44 | 41,80 | 42,44 | 1,39% | 403,00 |
| 04.07.2025 | 42,40 | 42,40 | 41,58 | 41,86 | -2,61% | 216,00 |
| 03.07.2025 | 42,40 | 43,00 | 42,32 | 42,98 | 2,33% | 201,00 |
| 02.07.2025 | 41,60 | 42,00 | 41,22 | 42,00 | 2,74% | 405,00 |
| 01.07.2025 | 40,66 | 40,88 | 40,66 | 40,88 | -0,78% | 15,00 |
| 30.06.2025 | 41,54 | 41,54 | 40,78 | 41,20 | -1,95% | 66,00 |