26,960€
-0,37%
Echtzeit-Aktienkurs BITCOIN GROUP SE O.N.
Bid:
Ask:
Aktienkurse zur BITCOIN GROUP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,62 | 26,70 | 26,40 | 26,70 | -1,33% | 503,00 |
| 08.09.2026 | 27,00 | 27,06 | 26,84 | 27,06 | 1,05% | 95,00 |
| 07.09.2026 | 27,04 | 27,04 | 26,78 | 26,78 | -1,90% | 2,00 |
| 04.09.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 1,87% | - |
| 03.09.2026 | 25,42 | 27,16 | 25,42 | 26,80 | 2,13% | 300,00 |
| 02.09.2026 | 26,24 | 26,24 | 26,24 | 26,24 | -0,30% | - |
| 01.09.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -2,59% | - |
| 31.08.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -4,93% | - |
| 28.08.2026 | 28,42 | 28,42 | 28,42 | 28,42 | 0,50% | 30,00 |
| 27.08.2026 | 26,52 | 28,28 | 26,52 | 28,28 | 0,93% | 15,00 |
| 26.08.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -0,36% | - |
| 25.08.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 0,93% | - |
| 24.08.2026 | 28,00 | 28,00 | 27,62 | 27,86 | -1,69% | 830,00 |
| 21.08.2026 | 27,70 | 28,74 | 27,70 | 28,34 | 2,31% | 301,00 |
| 20.08.2026 | 24,26 | 27,84 | 24,26 | 27,70 | 19,91% | 891,00 |
| 19.08.2026 | 22,72 | 23,10 | 22,72 | 23,10 | 2,67% | 100,00 |
| 18.08.2026 | 22,86 | 23,00 | 22,50 | 22,50 | -3,10% | 417,00 |
| 17.08.2026 | 22,86 | 23,22 | 22,86 | 23,22 | 0,09% | 100,00 |
| 14.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 200,00 |
| 13.08.2026 | 22,92 | 23,60 | 22,92 | 23,60 | 2,16% | 200,00 |
| 12.08.2026 | 22,82 | 23,10 | 22,82 | 23,10 | -1,20% | 130,00 |
| 11.08.2026 | 23,38 | 23,38 | 23,38 | 23,38 | 1,39% | 6,00 |
| 10.08.2026 | 23,34 | 23,34 | 23,06 | 23,06 | -4,16% | 10,00 |
| 07.08.2026 | 23,22 | 24,06 | 23,22 | 24,06 | 5,99% | 570,00 |
| 06.08.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -3,65% | - |
| 05.08.2026 | 23,56 | 23,56 | 23,56 | 23,56 | -0,76% | - |
| 04.08.2026 | 23,42 | 23,74 | 23,42 | 23,74 | -1,17% | 300,00 |
| 03.08.2026 | 24,02 | 24,02 | 24,02 | 24,02 | 0,92% | - |
| 31.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,82% | - |
| 30.07.2026 | 23,60 | 24,24 | 23,60 | 24,24 | 2,28% | 112,00 |
| 29.07.2026 | 23,86 | 23,86 | 23,70 | 23,70 | -0,42% | 329,00 |
| 28.07.2026 | 24,02 | 24,02 | 23,80 | 23,80 | -0,83% | 1.618,00 |
| 27.07.2026 | 23,60 | 24,00 | 23,60 | 24,00 | -0,25% | 400,00 |
| 24.07.2026 | 23,32 | 24,06 | 23,32 | 24,06 | 1,09% | 100,00 |
| 23.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,50% | - |
| 22.07.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 4,09% | - |
| 21.07.2026 | 22,62 | 22,98 | 22,62 | 22,98 | 1,41% | 4,00 |
| 20.07.2026 | 22,66 | 22,66 | 22,66 | 22,66 | -1,48% | - |
| 17.07.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,29% | - |
| 16.07.2026 | 23,68 | 23,68 | 23,54 | 23,54 | -1,51% | 90,00 |
| 15.07.2026 | 23,54 | 23,90 | 23,54 | 23,90 | 0,84% | 90,00 |
| 14.07.2026 | 23,40 | 23,70 | 23,38 | 23,70 | -1,58% | 220,00 |
| 13.07.2026 | 24,44 | 24,44 | 24,08 | 24,08 | -3,68% | 2,00 |
| 10.07.2026 | 24,56 | 25,00 | 24,56 | 25,00 | 1,96% | 78,00 |
| 09.07.2026 | 24,52 | 24,52 | 24,52 | 24,52 | -1,92% | - |
| 08.07.2026 | 24,50 | 25,00 | 24,50 | 25,00 | 0,00% | 80,00 |
| 07.07.2026 | 25,18 | 25,18 | 24,96 | 25,00 | -1,96% | 493,00 |
| 06.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 5,11% | - |
| 03.07.2026 | 24,26 | 24,26 | 24,26 | 24,26 | -1,06% | - |
| 02.07.2026 | 24,72 | 24,72 | 24,52 | 24,52 | -1,53% | 3,00 |
| 01.07.2026 | 22,82 | 24,90 | 22,82 | 24,90 | 8,26% | 350,00 |
| 30.06.2026 | 22,16 | 23,00 | 22,16 | 23,00 | 2,68% | 770,00 |
| 29.06.2026 | 23,00 | 23,00 | 22,38 | 22,40 | -5,00% | 100,00 |
| 26.06.2026 | 25,80 | 25,80 | 23,48 | 23,58 | -10,07% | 200,00 |
| 25.06.2026 | 26,22 | 26,22 | 26,22 | 26,22 | -0,53% | - |
| 24.06.2026 | 26,36 | 26,36 | 26,36 | 26,36 | -0,98% | - |
| 23.06.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 0,99% | - |
| 22.06.2026 | 26,36 | 26,36 | 26,36 | 26,36 | -2,95% | - |
| 19.06.2026 | 26,52 | 27,16 | 26,52 | 27,16 | -0,51% | 30,00 |
| 18.06.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -0,87% | - |
| 17.06.2026 | 27,78 | 27,86 | 27,54 | 27,54 | 0,88% | 34,00 |
| 16.06.2026 | 27,54 | 28,22 | 27,30 | 27,30 | -3,40% | 240,00 |
| 15.06.2026 | 27,22 | 28,26 | 27,22 | 28,26 | 5,06% | 90,00 |
| 12.06.2026 | 26,52 | 26,90 | 26,52 | 26,90 | 1,89% | 60,00 |
| 11.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 10.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | 200,00 |
| 09.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,64% | - |
| 08.06.2026 | 27,40 | 27,40 | 26,68 | 26,76 | -5,44% | 280,00 |
| 05.06.2026 | 27,52 | 28,30 | 27,52 | 28,30 | 2,83% | 35,00 |
| 04.06.2026 | 27,52 | 27,52 | 27,52 | 27,52 | -3,37% | - |
| 03.06.2026 | 27,96 | 28,48 | 27,96 | 28,48 | 0,99% | 110,00 |
| 02.06.2026 | 28,22 | 28,54 | 28,20 | 28,20 | -1,47% | 925,00 |
| 01.06.2026 | 28,52 | 28,62 | 28,52 | 28,62 | 0,28% | 26,00 |
| 29.05.2026 | 28,54 | 28,54 | 28,54 | 28,54 | -1,52% | - |
| 28.05.2026 | 28,52 | 28,98 | 28,52 | 28,98 | 0,00% | 250,00 |
| 27.05.2026 | 29,02 | 29,02 | 28,98 | 28,98 | -1,29% | 10,00 |
| 26.05.2026 | 29,00 | 29,36 | 29,00 | 29,36 | 1,38% | 18,00 |
| 25.05.2026 | 28,96 | 28,96 | 28,96 | 28,96 | -2,49% | - |
| 22.05.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |
| 21.05.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 3,32% | - |
| 20.05.2026 | 28,94 | 28,94 | 28,94 | 28,94 | -1,96% | - |
| 19.05.2026 | 29,06 | 29,52 | 29,06 | 29,52 | -0,94% | 1.000,00 |
| 18.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -6,58% | - |
| 15.05.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 1,46% | - |
| 14.05.2026 | 31,44 | 31,44 | 31,44 | 31,44 | 0,26% | - |
| 13.05.2026 | 31,36 | 31,36 | 31,36 | 31,36 | -1,26% | - |
| 12.05.2026 | 31,60 | 31,76 | 31,24 | 31,76 | -0,44% | 55,00 |
| 11.05.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 0,89% | - |
| 08.05.2026 | 32,46 | 32,86 | 31,62 | 31,62 | -3,71% | 74,00 |
| 07.05.2026 | 32,94 | 32,94 | 32,84 | 32,84 | 0,18% | 3,00 |
| 06.05.2026 | 32,26 | 32,94 | 32,26 | 32,78 | 3,80% | 875,00 |
| 05.05.2026 | 31,68 | 31,68 | 31,58 | 31,58 | 0,64% | 30,00 |
| 04.05.2026 | 30,62 | 31,40 | 30,62 | 31,38 | 6,01% | 490,00 |
| 30.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | - |
| 29.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,59% | - |
| 28.04.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -3,28% | 15,00 |
| 27.04.2026 | 32,50 | 32,50 | 30,60 | 31,14 | -8,14% | 1.100,00 |
| 24.04.2026 | 32,22 | 33,90 | 31,34 | 33,90 | -3,42% | 600,00 |
| 23.04.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 1,39% | - |
| 22.04.2026 | 34,62 | 34,62 | 34,62 | 34,62 | -1,65% | - |