28,060€
-1,61%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 28,52 | 28,76 | 28,52 | 28,76 | 0,84% | 115,00 |
| 19.03.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -3,32% | - |
| 18.03.2026 | 29,90 | 29,90 | 29,50 | 29,50 | -1,67% | 64,00 |
| 17.03.2026 | 30,42 | 30,42 | 29,44 | 30,00 | -2,66% | 700,00 |
| 16.03.2026 | 30,50 | 30,82 | 30,30 | 30,82 | 4,47% | 183,00 |
| 13.03.2026 | 29,76 | 30,50 | 29,50 | 29,50 | -2,19% | 237,00 |
| 12.03.2026 | 30,30 | 30,30 | 29,90 | 30,16 | -0,46% | 2.411,00 |
| 11.03.2026 | 31,10 | 31,10 | 30,30 | 30,30 | -4,11% | 600,00 |
| 10.03.2026 | 31,18 | 31,94 | 31,18 | 31,60 | 5,83% | 4.700,00 |
| 09.03.2026 | 30,86 | 30,86 | 29,86 | 29,86 | -0,13% | 15,00 |
| 06.03.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -4,47% | 1,00 |
| 05.03.2026 | 29,52 | 31,30 | 29,52 | 31,30 | 6,03% | 84,00 |
| 04.03.2026 | 28,40 | 30,68 | 28,40 | 29,52 | 1,58% | 1.210,00 |
| 03.03.2026 | 29,08 | 29,12 | 29,00 | 29,06 | -1,62% | 413,00 |
| 02.03.2026 | 29,30 | 29,54 | 28,66 | 29,54 | -2,70% | 115,00 |
| 27.02.2026 | 30,04 | 30,36 | 30,04 | 30,36 | 1,07% | 30,00 |
| 26.02.2026 | 29,66 | 30,04 | 29,66 | 30,04 | 1,90% | 10,00 |
| 25.02.2026 | 28,56 | 29,48 | 28,56 | 29,48 | 5,06% | 616,00 |
| 24.02.2026 | 27,82 | 28,06 | 27,82 | 28,06 | -1,82% | 90,00 |
| 23.02.2026 | 29,48 | 29,48 | 28,58 | 28,58 | -3,12% | 98,00 |
| 20.02.2026 | 29,00 | 29,50 | 29,00 | 29,50 | 3,07% | 21,00 |
| 19.02.2026 | 28,62 | 28,62 | 28,62 | 28,62 | 2,21% | - |
| 18.02.2026 | 28,10 | 28,10 | 28,00 | 28,00 | -1,69% | 123,00 |
| 17.02.2026 | 28,02 | 28,48 | 28,02 | 28,48 | -0,49% | 3,00 |
| 16.02.2026 | 29,26 | 29,26 | 28,62 | 28,62 | -0,97% | 245,00 |
| 13.02.2026 | 27,98 | 28,90 | 27,98 | 28,90 | 2,85% | 200,00 |
| 12.02.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -1,89% | - |
| 11.02.2026 | 28,26 | 28,64 | 28,26 | 28,64 | -1,45% | 18,00 |
| 10.02.2026 | 28,58 | 29,06 | 28,36 | 29,06 | -0,82% | 145,00 |
| 09.02.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 3,10% | 430,00 |
| 06.02.2026 | 25,34 | 28,42 | 25,34 | 28,42 | 9,98% | 622,00 |
| 05.02.2026 | 26,62 | 26,62 | 25,00 | 25,84 | -5,00% | 6.597,00 |
| 04.02.2026 | 27,04 | 27,20 | 27,04 | 27,20 | -0,37% | 35,00 |
| 03.02.2026 | 27,22 | 27,30 | 26,80 | 27,30 | 0,37% | 58,00 |
| 02.02.2026 | 26,00 | 27,56 | 26,00 | 27,20 | -2,79% | 423,00 |
| 30.01.2026 | 28,76 | 29,40 | 27,98 | 27,98 | -3,05% | 155,00 |
| 29.01.2026 | 30,62 | 30,62 | 28,86 | 28,86 | -7,80% | 235,00 |
| 28.01.2026 | 31,00 | 31,30 | 30,74 | 31,30 | 1,69% | 37,00 |
| 27.01.2026 | 30,62 | 30,96 | 30,62 | 30,78 | 0,72% | 13,00 |
| 26.01.2026 | 32,22 | 32,22 | 30,50 | 30,56 | -6,08% | 451,00 |
| 23.01.2026 | 32,54 | 32,54 | 32,54 | 32,54 | -1,57% | 100,00 |
| 22.01.2026 | 32,84 | 33,06 | 32,84 | 33,06 | 2,67% | 80,00 |
| 21.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,37% | - |
| 20.01.2026 | 32,30 | 32,88 | 32,30 | 32,32 | -1,46% | 77,00 |
| 19.01.2026 | 33,10 | 33,10 | 32,20 | 32,80 | 1,23% | 220,00 |
| 16.01.2026 | 32,52 | 32,52 | 32,40 | 32,40 | -1,58% | 57,00 |
| 15.01.2026 | 33,50 | 33,50 | 32,50 | 32,92 | -2,02% | 265,00 |
| 14.01.2026 | 33,22 | 35,10 | 33,22 | 33,60 | 1,51% | 3.060,00 |
| 13.01.2026 | 32,90 | 33,10 | 32,90 | 33,10 | -2,36% | 65,00 |
| 12.01.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 2,98% | 29,00 |
| 09.01.2026 | 32,40 | 33,00 | 32,40 | 32,92 | 1,60% | 2.003,00 |
| 08.01.2026 | 32,96 | 32,96 | 32,40 | 32,40 | -3,40% | 50,00 |
| 07.01.2026 | 33,82 | 33,82 | 33,54 | 33,54 | -0,77% | 34,00 |
| 06.01.2026 | 34,50 | 34,50 | 33,70 | 33,80 | -1,17% | 333,00 |
| 05.01.2026 | 33,42 | 34,20 | 33,28 | 34,20 | 3,01% | 80,00 |
| 02.01.2026 | 31,90 | 33,20 | 31,34 | 33,20 | 6,41% | 84,00 |
| 30.12.2025 | 30,92 | 31,20 | 30,92 | 31,20 | -1,52% | 450,00 |
| 29.12.2025 | 32,30 | 32,30 | 31,34 | 31,68 | -2,88% | 247,00 |
| 23.12.2025 | 33,56 | 33,56 | 32,62 | 32,62 | -2,34% | 1.155,00 |
| 22.12.2025 | 32,52 | 33,40 | 32,52 | 33,40 | 3,09% | 2.247,00 |
| 19.12.2025 | 32,58 | 33,12 | 32,40 | 32,40 | -2,17% | 290,00 |
| 18.12.2025 | 32,80 | 33,12 | 32,42 | 33,12 | 0,79% | 566,00 |
| 17.12.2025 | 32,86 | 32,86 | 32,86 | 32,86 | 0,00% | - |
| 16.12.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -3,07% | - |
| 15.12.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -2,59% | 1,00 |
| 12.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,40% | 6,00 |
| 11.12.2025 | 34,18 | 34,32 | 34,18 | 34,32 | -2,50% | 3,00 |
| 10.12.2025 | 35,24 | 35,24 | 35,10 | 35,20 | -0,85% | 85,00 |
| 09.12.2025 | 33,82 | 35,50 | 33,82 | 35,50 | 2,42% | 312,00 |
| 08.12.2025 | 33,78 | 34,66 | 33,78 | 34,66 | -0,69% | 100,00 |
| 05.12.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 1,34% | - |
| 04.12.2025 | 34,44 | 34,44 | 34,44 | 34,44 | -0,29% | - |
| 03.12.2025 | 35,10 | 35,10 | 34,54 | 34,54 | 0,47% | 30,00 |
| 02.12.2025 | 33,30 | 34,38 | 33,12 | 34,38 | 3,24% | 1.763,00 |
| 01.12.2025 | 33,64 | 33,64 | 32,90 | 33,30 | -1,94% | 485,00 |
| 28.11.2025 | 33,68 | 34,88 | 33,68 | 33,96 | 2,72% | 612,00 |
| 27.11.2025 | 31,96 | 33,06 | 31,96 | 33,06 | 5,56% | 998,00 |
| 26.11.2025 | 30,84 | 31,32 | 30,66 | 31,32 | 0,32% | 193,00 |
| 25.11.2025 | 30,74 | 31,22 | 30,74 | 31,22 | 2,43% | 130,00 |
| 24.11.2025 | 30,48 | 30,48 | 30,48 | 30,48 | 2,56% | 20,00 |
| 21.11.2025 | 29,52 | 29,72 | 29,40 | 29,72 | -2,56% | 86,00 |
| 20.11.2025 | 30,00 | 30,50 | 30,00 | 30,50 | 3,74% | 150,00 |
| 19.11.2025 | 30,12 | 30,50 | 29,40 | 29,40 | -2,58% | 1.030,00 |
| 18.11.2025 | 29,22 | 30,44 | 29,22 | 30,18 | -4,73% | 70,00 |
| 17.11.2025 | 30,62 | 31,68 | 30,62 | 31,68 | 3,39% | 50,00 |
| 14.11.2025 | 29,42 | 30,64 | 29,42 | 30,64 | -1,54% | 95,00 |
| 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 |