41,100€
-1,44%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 41,64 | 42,34 | 41,64 | 42,02 | 1,94% | 38,00 |
| 26.06.2025 | 42,70 | 42,70 | 41,22 | 41,22 | -2,65% | 425,00 |
| 25.06.2025 | 42,06 | 42,34 | 41,98 | 42,34 | 0,86% | 106,00 |
| 24.06.2025 | 41,30 | 41,98 | 41,30 | 41,98 | 4,79% | 72,00 |
| 23.06.2025 | 39,10 | 40,28 | 39,10 | 40,06 | -1,96% | 1.088,00 |
| 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% | - |