24,980€
1,88%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 34,56 | 36,18 | 34,56 | 35,20 | 1,32% | 196,00 |
| 20.04.2026 | 32,62 | 34,74 | 32,62 | 34,74 | 6,63% | 621,00 |
| 17.04.2026 | 32,40 | 33,60 | 32,40 | 32,58 | 3,30% | 5.471,00 |
| 16.04.2026 | 30,72 | 31,54 | 30,72 | 31,54 | 5,27% | 9,00 |
| 15.04.2026 | 29,96 | 29,96 | 29,96 | 29,96 | -0,79% | - |
| 14.04.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 13.04.2026 | 30,42 | 30,42 | 29,50 | 30,40 | -0,26% | 80,00 |
| 10.04.2026 | 30,00 | 30,48 | 30,00 | 30,48 | 1,60% | 100,00 |
| 09.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,46% | 50,00 |
| 08.04.2026 | 29,58 | 30,70 | 29,58 | 30,14 | 3,93% | 310,00 |
| 07.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,07% | 50,00 |
| 02.04.2026 | 29,06 | 29,16 | 28,98 | 28,98 | 0,07% | 143,00 |
| 01.04.2026 | 28,96 | 28,96 | 28,96 | 28,96 | -0,69% | - |
| 31.03.2026 | 29,16 | 29,16 | 29,16 | 29,16 | 3,33% | - |
| 30.03.2026 | 28,22 | 28,22 | 28,22 | 28,22 | -0,91% | - |
| 27.03.2026 | 28,52 | 28,52 | 28,48 | 28,48 | -2,53% | 60,00 |
| 26.03.2026 | 29,48 | 29,48 | 29,22 | 29,22 | -0,41% | 5,00 |
| 25.03.2026 | 29,28 | 29,34 | 29,28 | 29,34 | 3,67% | 40,00 |
| 24.03.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,07% | - |
| 23.03.2026 | 27,60 | 28,62 | 27,60 | 28,32 | -1,53% | 300,00 |
| 20.03.2026 | 28,52 | 28,76 | 28,52 | 28,76 | 0,84% | 115,00 |
| 19.03.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -3,32% | - |
| 18.03.2026 | 29,90 | 29,90 | 29,50 | 29,50 | -1,67% | 64,00 |
| 17.03.2026 | 30,42 | 30,42 | 29,44 | 30,00 | -2,66% | 700,00 |
| 16.03.2026 | 30,50 | 30,82 | 30,30 | 30,82 | 4,47% | 183,00 |
| 13.03.2026 | 29,76 | 30,50 | 29,50 | 29,50 | -2,19% | 237,00 |
| 12.03.2026 | 30,30 | 30,30 | 29,90 | 30,16 | -0,46% | 2.411,00 |
| 11.03.2026 | 31,10 | 31,10 | 30,30 | 30,30 | -4,11% | 600,00 |
| 10.03.2026 | 31,18 | 31,94 | 31,18 | 31,60 | 5,83% | 4.700,00 |
| 09.03.2026 | 30,86 | 30,86 | 29,86 | 29,86 | -0,13% | 15,00 |
| 06.03.2026 | 29,90 | 29,90 | 29,90 | 29,90 | -4,47% | 1,00 |
| 05.03.2026 | 29,52 | 31,30 | 29,52 | 31,30 | 6,03% | 84,00 |
| 04.03.2026 | 28,40 | 30,68 | 28,40 | 29,52 | 1,58% | 1.210,00 |
| 03.03.2026 | 29,08 | 29,12 | 29,00 | 29,06 | -1,62% | 413,00 |
| 02.03.2026 | 29,30 | 29,54 | 28,66 | 29,54 | -2,70% | 115,00 |
| 27.02.2026 | 30,04 | 30,36 | 30,04 | 30,36 | 1,07% | 30,00 |
| 26.02.2026 | 29,66 | 30,04 | 29,66 | 30,04 | 1,90% | 10,00 |
| 25.02.2026 | 28,56 | 29,48 | 28,56 | 29,48 | 5,06% | 616,00 |
| 24.02.2026 | 27,82 | 28,06 | 27,82 | 28,06 | -1,82% | 90,00 |
| 23.02.2026 | 29,48 | 29,48 | 28,58 | 28,58 | -3,12% | 98,00 |
| 20.02.2026 | 29,00 | 29,50 | 29,00 | 29,50 | 3,07% | 21,00 |
| 19.02.2026 | 28,62 | 28,62 | 28,62 | 28,62 | 2,21% | - |
| 18.02.2026 | 28,10 | 28,10 | 28,00 | 28,00 | -1,69% | 123,00 |
| 17.02.2026 | 28,02 | 28,48 | 28,02 | 28,48 | -0,49% | 3,00 |