34,790€
2,50%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2025 | 50,70 | 51,30 | 50,70 | 51,10 | 2,20% | 180,00 |
| 28.01.2025 | 51,50 | 51,70 | 50,00 | 50,00 | -0,60% | 321,00 |
| 27.01.2025 | 50,50 | 51,60 | 49,90 | 50,30 | -5,45% | 336,00 |
| 24.01.2025 | 54,10 | 54,10 | 52,60 | 53,20 | -0,56% | 149,00 |
| 23.01.2025 | 52,50 | 53,60 | 52,40 | 53,50 | 1,33% | 602,00 |
| 22.01.2025 | 54,10 | 54,10 | 52,60 | 52,80 | 0,00% | 334,00 |
| 21.01.2025 | 54,00 | 54,40 | 52,80 | 52,80 | -0,75% | 791,00 |
| 20.01.2025 | 54,60 | 56,40 | 53,20 | 53,20 | -1,66% | 1.579,00 |
| 17.01.2025 | 52,60 | 54,20 | 52,60 | 54,10 | 1,69% | 407,00 |
| 16.01.2025 | 53,30 | 53,30 | 53,20 | 53,20 | -0,37% | 141,00 |
| 15.01.2025 | 52,60 | 53,40 | 52,30 | 53,40 | 1,52% | 123,00 |
| 14.01.2025 | 51,80 | 52,80 | 51,80 | 52,60 | 3,54% | 34,00 |
| 13.01.2025 | 52,00 | 52,00 | 50,80 | 50,80 | -3,24% | 89,00 |
| 10.01.2025 | 52,00 | 53,10 | 52,00 | 52,50 | 1,16% | 52,00 |
| 09.01.2025 | 51,70 | 51,90 | 51,70 | 51,90 | -0,19% | 160,00 |
| 08.01.2025 | 52,90 | 52,90 | 51,80 | 52,00 | -1,89% | 348,00 |
| 07.01.2025 | 55,50 | 55,80 | 53,00 | 53,00 | -5,19% | 100,00 |
| 06.01.2025 | 54,90 | 56,50 | 54,90 | 55,90 | 3,52% | 681,00 |
| 03.01.2025 | 53,60 | 54,00 | 53,20 | 54,00 | 0,37% | 79,00 |
| 02.01.2025 | 51,90 | 53,80 | 50,80 | 53,80 | 5,49% | 268,00 |
| 30.12.2024 | 51,30 | 51,30 | 51,00 | 51,00 | -0,58% | 37,00 |
| 27.12.2024 | 51,40 | 52,10 | 51,30 | 51,30 | 1,38% | 133,00 |
| 23.12.2024 | 51,30 | 51,40 | 50,60 | 50,60 | -1,36% | 787,00 |
| 20.12.2024 | 53,20 | 53,20 | 47,85 | 51,30 | -6,73% | 1.752,00 |
| 19.12.2024 | 51,90 | 57,50 | 51,60 | 55,00 | 6,18% | 10.369,00 |
| 18.12.2024 | 52,00 | 52,80 | 51,70 | 51,80 | -0,58% | 381,00 |
| 17.12.2024 | 54,40 | 54,40 | 51,00 | 52,10 | -4,40% | 537,00 |
| 16.12.2024 | 56,10 | 56,10 | 54,30 | 54,50 | -0,91% | 884,00 |
| 13.12.2024 | 54,90 | 55,00 | 54,30 | 55,00 | -1,79% | 25,00 |
| 12.12.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,72% | 4,00 |
| 11.12.2024 | 53,20 | 55,60 | 53,00 | 55,60 | 4,51% | 80,00 |
| 10.12.2024 | 53,60 | 53,60 | 53,00 | 53,20 | -2,56% | 526,00 |
| 09.12.2024 | 55,90 | 55,90 | 54,30 | 54,60 | -1,80% | 1.108,00 |
| 06.12.2024 | 55,50 | 55,90 | 54,50 | 55,60 | -1,24% | 703,00 |
| 05.12.2024 | 57,40 | 59,10 | 56,30 | 56,30 | 4,07% | 1.540,00 |
| 04.12.2024 | 53,20 | 54,20 | 53,20 | 54,10 | 3,05% | 137,00 |
| 03.12.2024 | 55,20 | 55,20 | 52,50 | 52,50 | -3,85% | 928,00 |
| 02.12.2024 | 58,10 | 58,10 | 54,00 | 54,60 | -4,88% | 1.109,00 |
| 29.11.2024 | 57,70 | 58,00 | 57,30 | 57,40 | -0,17% | 1.187,00 |
| 28.11.2024 | 58,40 | 58,70 | 56,90 | 57,50 | -0,86% | 1.660,00 |
| 27.11.2024 | 55,10 | 58,00 | 55,10 | 58,00 | 4,69% | 1.029,00 |
| 26.11.2024 | 57,10 | 57,10 | 54,40 | 55,40 | -1,95% | 2.638,00 |
| 25.11.2024 | 60,90 | 62,00 | 55,90 | 56,50 | -7,07% | 1.491,00 |
| 22.11.2024 | 65,50 | 65,50 | 58,80 | 60,80 | -7,39% | 5.020,00 |