40,070€
1,29%
Echtzeit-Aktienkurs BITCOIN GROUP SE O.N.
Bid:
Ask:
Aktienkurse zur BITCOIN GROUP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |