40,110€
-1,84%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 41,04 | 41,04 | 39,10 | 40,11 | -1,84% | 1.083,00 |
| 20.06.2025 | 39,40 | 42,50 | 39,40 | 40,86 | 4,77% | 126,00 |
| 19.06.2025 | 39,32 | 39,56 | 39,00 | 39,00 | -2,45% | 419,00 |
| 18.06.2025 | 40,48 | 41,04 | 39,98 | 39,98 | -2,87% | 63,00 |
| 17.06.2025 | 41,64 | 41,64 | 40,90 | 41,16 | -0,53% | 301,00 |
| 16.06.2025 | 40,84 | 41,38 | 40,84 | 41,38 | 0,93% | 100,00 |
| 13.06.2025 | 40,52 | 41,32 | 39,00 | 41,00 | 0,54% | 1.093,00 |
| 12.06.2025 | 41,68 | 41,68 | 40,78 | 40,78 | -2,90% | 220,00 |
| 11.06.2025 | 41,92 | 42,28 | 41,84 | 42,00 | 0,29% | 65,00 |
| 10.06.2025 | 43,30 | 43,30 | 41,88 | 41,88 | -1,32% | 50,00 |
| 09.06.2025 | 42,18 | 42,76 | 41,88 | 42,44 | 0,76% | 139,00 |
| 06.06.2025 | 41,10 | 42,12 | 41,08 | 42,12 | 1,25% | 218,00 |
| 05.06.2025 | 40,98 | 41,86 | 40,98 | 41,60 | 0,48% | 168,00 |
| 04.06.2025 | 42,14 | 42,70 | 41,04 | 41,40 | -2,63% | 453,00 |
| 03.06.2025 | 43,98 | 43,98 | 41,24 | 42,52 | -2,70% | 458,00 |
| 02.06.2025 | 43,86 | 44,18 | 42,38 | 43,70 | -0,36% | 1.309,00 |
| 30.05.2025 | 45,32 | 45,32 | 43,80 | 43,86 | -4,82% | 169,00 |
| 29.05.2025 | 47,60 | 47,60 | 46,08 | 46,08 | -1,54% | 318,00 |
| 28.05.2025 | 48,06 | 48,06 | 46,26 | 46,80 | -3,82% | 1.020,00 |
| 27.05.2025 | 47,96 | 48,66 | 47,00 | 48,66 | 2,01% | 364,00 |
| 26.05.2025 | 44,70 | 47,70 | 44,38 | 47,70 | 6,14% | 960,00 |
| 23.05.2025 | 45,36 | 47,38 | 44,52 | 44,94 | -1,14% | 834,00 |
| 22.05.2025 | 44,64 | 45,46 | 43,48 | 45,46 | 5,97% | 2.117,00 |
| 21.05.2025 | 41,92 | 43,48 | 41,92 | 42,90 | 4,28% | 476,00 |
| 20.05.2025 | 42,00 | 42,00 | 41,14 | 41,14 | 1,23% | 207,00 |
| 19.05.2025 | 41,68 | 41,68 | 40,32 | 40,64 | -2,50% | 59,00 |
| 16.05.2025 | 41,62 | 41,98 | 41,46 | 41,68 | 0,10% | 1.103,00 |
| 15.05.2025 | 42,70 | 42,70 | 40,82 | 41,64 | 0,29% | 529,00 |
| 14.05.2025 | 42,68 | 42,80 | 41,38 | 41,52 | -2,72% | 239,00 |
| 13.05.2025 | 41,16 | 42,68 | 40,66 | 42,68 | 3,19% | 1.425,00 |
| 12.05.2025 | 42,50 | 42,50 | 41,18 | 41,36 | 0,39% | 509,00 |
| 09.05.2025 | 40,42 | 41,46 | 40,42 | 41,20 | 2,18% | 775,00 |
| 08.05.2025 | 38,74 | 40,32 | 38,54 | 40,32 | 6,39% | 438,00 |
| 07.05.2025 | 37,90 | 38,22 | 37,90 | 37,90 | 2,71% | 13,00 |
| 06.05.2025 | 37,62 | 37,62 | 36,90 | 36,90 | -2,38% | 59,00 |
| 05.05.2025 | 38,28 | 38,28 | 37,56 | 37,80 | -1,15% | 120,00 |
| 02.05.2025 | 37,02 | 38,24 | 37,02 | 38,24 | 5,40% | 51,00 |
| 30.04.2025 | 37,42 | 37,42 | 36,28 | 36,28 | -4,93% | 240,00 |
| 29.04.2025 | 37,02 | 38,22 | 37,02 | 38,16 | 1,49% | 46,00 |
| 28.04.2025 | 38,10 | 38,68 | 37,60 | 37,60 | -1,93% | 764,00 |
| 25.04.2025 | 36,58 | 38,34 | 36,58 | 38,34 | 4,98% | 185,00 |
| 24.04.2025 | 37,66 | 37,66 | 36,40 | 36,52 | -2,98% | 1.028,00 |
| 23.04.2025 | 38,56 | 39,70 | 36,62 | 37,64 | -0,95% | 1.990,00 |
| 22.04.2025 | 35,90 | 38,00 | 35,74 | 38,00 | 8,26% | 1.357,00 |
| 17.04.2025 | 34,00 | 35,10 | 33,94 | 35,10 | 3,42% | 170,00 |
| 16.04.2025 | 34,18 | 34,18 | 33,56 | 33,94 | -0,18% | 118,00 |
| 15.04.2025 | 32,76 | 35,18 | 32,76 | 34,00 | 2,29% | 235,00 |
| 14.04.2025 | 33,00 | 33,24 | 32,66 | 33,24 | 3,81% | 463,00 |
| 11.04.2025 | 30,76 | 32,50 | 30,76 | 32,02 | 1,84% | 371,00 |
| 10.04.2025 | 32,80 | 32,80 | 31,44 | 31,44 | -0,76% | 377,00 |
| 09.04.2025 | 29,08 | 31,68 | 29,08 | 31,68 | 7,68% | 83,00 |
| 08.04.2025 | 29,00 | 30,74 | 29,00 | 29,42 | -3,54% | 1.200,00 |
| 07.04.2025 | 24,50 | 30,50 | 24,50 | 30,50 | 7,77% | 2.244,00 |
| 04.04.2025 | 30,15 | 30,15 | 27,55 | 28,30 | -5,19% | 3.105,00 |
| 03.04.2025 | 31,30 | 31,75 | 29,65 | 29,85 | -8,44% | 351,00 |
| 02.04.2025 | 32,20 | 32,60 | 31,75 | 32,60 | 1,72% | 366,00 |
| 01.04.2025 | 30,80 | 32,05 | 30,80 | 32,05 | 2,56% | 275,00 |
| 31.03.2025 | 32,00 | 32,00 | 30,35 | 31,25 | -2,34% | 714,00 |
| 28.03.2025 | 35,65 | 35,65 | 31,20 | 32,00 | -11,36% | 599,00 |
| 27.03.2025 | 37,05 | 37,05 | 36,10 | 36,10 | -5,00% | 85,00 |
| 26.03.2025 | 38,60 | 38,60 | 38,00 | 38,00 | -1,30% | - |
| 25.03.2025 | 38,35 | 38,95 | 38,35 | 38,50 | -0,13% | 192,00 |
| 24.03.2025 | 38,15 | 38,55 | 38,15 | 38,55 | 1,98% | 10,00 |
| 21.03.2025 | 37,50 | 37,85 | 37,50 | 37,80 | -0,66% | 135,00 |
| 20.03.2025 | 38,60 | 38,60 | 38,00 | 38,05 | -1,04% | 21,00 |
| 19.03.2025 | 37,65 | 38,45 | 37,65 | 38,45 | 1,72% | 260,00 |
| 18.03.2025 | 38,40 | 38,50 | 37,80 | 37,80 | 0,00% | 328,00 |
| 17.03.2025 | 38,75 | 38,75 | 37,80 | 37,80 | -0,79% | 211,00 |
| 14.03.2025 | 36,55 | 38,10 | 36,55 | 38,10 | 3,11% | 567,00 |
| 13.03.2025 | 36,60 | 37,45 | 36,40 | 36,95 | 0,00% | 282,00 |
| 12.03.2025 | 37,30 | 37,40 | 36,95 | 36,95 | -1,07% | 122,00 |
| 11.03.2025 | 36,05 | 37,50 | 36,05 | 37,35 | 3,75% | 831,00 |
| 10.03.2025 | 36,30 | 37,35 | 35,70 | 36,00 | -6,49% | 347,00 |
| 07.03.2025 | 38,70 | 38,70 | 37,45 | 38,50 | 0,92% | 109,00 |
| 06.03.2025 | 39,20 | 39,45 | 38,15 | 38,15 | -1,04% | 522,00 |
| 05.03.2025 | 37,65 | 38,55 | 37,65 | 38,55 | 5,91% | 765,00 |
| 04.03.2025 | 37,00 | 37,35 | 36,10 | 36,40 | -4,21% | 498,00 |
| 03.03.2025 | 40,60 | 42,00 | 38,00 | 38,00 | 2,70% | 1.667,00 |
| 28.02.2025 | 35,45 | 37,00 | 35,45 | 37,00 | -1,86% | 521,00 |
| 27.02.2025 | 36,25 | 37,90 | 36,25 | 37,70 | 5,31% | 671,00 |
| 26.02.2025 | 35,60 | 37,55 | 35,60 | 35,80 | 1,27% | 875,00 |
| 25.02.2025 | 38,00 | 38,00 | 35,35 | 35,35 | -7,82% | 1.157,00 |
| 24.02.2025 | 40,35 | 40,90 | 38,35 | 38,35 | -3,64% | 1.008,00 |
| 21.02.2025 | 39,00 | 41,65 | 39,00 | 39,80 | 2,84% | 1.034,00 |
| 20.02.2025 | 43,65 | 43,95 | 38,00 | 38,70 | -11,54% | 3.416,00 |
| 19.02.2025 | 43,35 | 44,35 | 43,25 | 43,75 | 1,86% | 650,00 |
| 18.02.2025 | 47,35 | 47,45 | 42,95 | 42,95 | -9,67% | 5.576,00 |
| 17.02.2025 | 48,30 | 48,40 | 47,45 | 47,55 | -0,11% | 922,00 |
| 14.02.2025 | 47,10 | 47,85 | 46,85 | 47,60 | -0,21% | 481,00 |
| 13.02.2025 | 48,20 | 48,20 | 47,00 | 47,70 | -1,04% | 515,00 |
| 12.02.2025 | 48,55 | 48,70 | 48,20 | 48,20 | -0,62% | 2.369,00 |
| 11.02.2025 | 50,10 | 50,60 | 48,50 | 48,50 | -1,92% | 1.097,00 |
| 10.02.2025 | 48,75 | 49,50 | 48,75 | 49,45 | 1,44% | 202,00 |
| 07.02.2025 | 48,85 | 48,85 | 48,75 | 48,75 | -0,51% | 3,00 |
| 06.02.2025 | 49,85 | 50,00 | 49,00 | 49,00 | -0,51% | 288,00 |
| 05.02.2025 | 49,10 | 49,65 | 48,85 | 49,25 | -1,70% | 64,00 |
| 04.02.2025 | 51,00 | 51,00 | 50,10 | 50,10 | -2,15% | 228,00 |
| 03.02.2025 | 47,50 | 51,20 | 46,95 | 51,20 | 0,20% | 3.353,00 |
| 31.01.2025 | 51,30 | 51,30 | 50,70 | 51,10 | -1,54% | 567,00 |
| 30.01.2025 | 51,20 | 52,10 | 51,20 | 51,90 | 1,57% | 86,00 |