24,460€
-3,85%
Echtzeit-Aktienkurs BITCOIN GROUP SE O.N.
Bid:
Ask:
Aktienkurse zur BITCOIN GROUP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 0,00% | - |
| 29.10.2026 | 25,68 | 25,68 | 25,26 | 25,44 | 0,00% | 152,00 |
| 28.10.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -0,93% | - |
| 27.10.2026 | 25,02 | 25,68 | 25,02 | 25,68 | 2,64% | 80,00 |
| 26.10.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -1,57% | - |
| 23.10.2026 | 25,02 | 25,42 | 25,02 | 25,42 | -1,01% | 50,00 |
| 22.10.2026 | 25,60 | 25,68 | 25,60 | 25,68 | -2,65% | 40,00 |
| 21.10.2026 | 25,50 | 26,38 | 25,50 | 26,38 | 3,21% | 175,00 |
| 20.10.2026 | 25,30 | 25,56 | 25,30 | 25,56 | -2,44% | - |
| 19.10.2026 | 25,90 | 26,20 | 25,90 | 26,20 | 1,16% | 1.070,00 |
| 16.10.2026 | 25,56 | 25,90 | 25,56 | 25,90 | 2,70% | 1.930,00 |
| 15.10.2026 | 25,22 | 25,22 | 25,22 | 25,22 | -4,83% | - |
| 14.10.2026 | 26,54 | 26,54 | 26,50 | 26,50 | 2,55% | 100,00 |
| 13.10.2026 | 26,48 | 26,48 | 25,84 | 25,84 | 2,05% | 10,00 |
| 12.10.2026 | 25,32 | 25,32 | 25,32 | 25,32 | -0,08% | - |
| 09.10.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -1,78% | 95,00 |
| 08.10.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,16% | - |
| 07.10.2026 | 27,14 | 27,14 | 25,76 | 25,76 | -6,73% | - |
| 06.10.2026 | 28,38 | 28,38 | 27,62 | 27,62 | -2,68% | 200,00 |
| 05.10.2026 | 28,88 | 28,88 | 28,38 | 28,38 | -1,73% | 8,00 |
| 02.10.2026 | 28,50 | 28,88 | 28,50 | 28,88 | 0,28% | 66,00 |
| 01.10.2026 | 28,22 | 28,80 | 28,22 | 28,80 | 1,98% | - |
| 30.09.2026 | 28,24 | 28,24 | 28,24 | 28,24 | -0,56% | - |
| 29.09.2026 | 27,64 | 28,40 | 27,64 | 28,40 | 2,75% | 168,00 |
| 28.09.2026 | 27,80 | 27,80 | 27,64 | 27,64 | -0,93% | - |
| 25.09.2026 | 28,24 | 28,24 | 27,90 | 27,90 | -2,31% | - |
| 24.09.2026 | 28,56 | 28,56 | 28,56 | 28,56 | 1,93% | - |
| 23.09.2026 | 29,52 | 29,52 | 28,02 | 28,02 | -5,66% | 31,00 |
| 22.09.2026 | 29,32 | 29,70 | 29,00 | 29,70 | 0,34% | 200,00 |
| 21.09.2026 | 27,80 | 30,28 | 27,80 | 29,60 | 4,67% | 670,00 |
| 18.09.2026 | 27,02 | 28,28 | 27,02 | 28,28 | 4,28% | 180,00 |
| 17.09.2026 | 27,12 | 27,12 | 27,12 | 27,12 | -1,38% | - |
| 16.09.2026 | 27,08 | 27,50 | 27,08 | 27,50 | 1,78% | 250,00 |
| 15.09.2026 | 28,00 | 28,00 | 27,02 | 27,02 | -1,24% | 66,00 |
| 14.09.2026 | 27,18 | 27,36 | 27,18 | 27,36 | 0,37% | 5,00 |
| 11.09.2026 | 26,46 | 27,26 | 26,46 | 27,26 | 2,48% | 105,00 |
| 10.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 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 |