26,980€
3,49%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 25,53 | 25,55 | 25,50 | 25,54 | -2,03% | - |
| 05.02.2026 | 27,09 | 27,09 | 25,71 | 26,07 | -3,77% | 401,00 |
| 04.02.2026 | 27,09 | 27,20 | 26,86 | 27,09 | -0,15% | 88,00 |
| 03.02.2026 | 27,54 | 27,74 | 26,90 | 27,13 | 0,22% | 100,00 |
| 02.02.2026 | 26,80 | 27,80 | 25,50 | 27,07 | -7,48% | 1.657,00 |
| 30.01.2026 | 28,98 | 29,43 | 28,76 | 29,26 | -0,17% | 111,00 |
| 29.01.2026 | 30,82 | 31,04 | 29,05 | 29,31 | -5,02% | 862,00 |
| 28.01.2026 | 30,83 | 31,09 | 30,34 | 30,86 | 0,42% | 665,00 |
| 27.01.2026 | 30,92 | 31,02 | 30,61 | 30,73 | 0,59% | 326,00 |
| 26.01.2026 | 32,62 | 32,66 | 30,51 | 30,55 | -6,75% | 1.747,00 |
| 23.01.2026 | 33,28 | 33,37 | 32,55 | 32,76 | -1,50% | 1,00 |
| 22.01.2026 | 33,03 | 33,68 | 32,96 | 33,26 | 0,45% | 121,00 |
| 21.01.2026 | 32,62 | 33,29 | 32,38 | 33,11 | 1,56% | 396,00 |
| 20.01.2026 | 32,54 | 33,48 | 31,77 | 32,60 | 0,03% | 6,00 |
| 19.01.2026 | 32,78 | 33,00 | 31,93 | 32,59 | 0,34% | 1.967,00 |
| 16.01.2026 | 32,70 | 32,91 | 32,34 | 32,48 | -2,11% | 293,00 |
| 15.01.2026 | 33,50 | 33,88 | 32,31 | 33,18 | -2,93% | 726,00 |
| 14.01.2026 | 33,34 | 34,43 | 33,21 | 34,18 | 1,67% | 1.120,00 |
| 13.01.2026 | 33,17 | 33,89 | 33,04 | 33,62 | 1,60% | 52,00 |
| 12.01.2026 | 33,46 | 33,91 | 32,70 | 33,09 | -1,98% | 101,00 |
| 09.01.2026 | 32,52 | 33,82 | 31,74 | 33,76 | 5,86% | 115,00 |
| 08.01.2026 | 33,40 | 33,44 | 31,84 | 31,89 | -5,09% | 517,00 |
| 07.01.2026 | 33,83 | 34,13 | 33,37 | 33,60 | -1,58% | 269,00 |
| 06.01.2026 | 34,01 | 34,40 | 33,45 | 34,14 | 2,99% | 471,00 |
| 05.01.2026 | 32,92 | 34,83 | 32,82 | 33,15 | 1,97% | 1.448,00 |
| 02.01.2026 | 31,54 | 32,55 | 31,54 | 32,51 | 2,78% | 1.047,00 |
| 30.12.2025 | 31,13 | 31,67 | 30,74 | 31,63 | 0,93% | 1.170,00 |
| 29.12.2025 | 32,60 | 32,72 | 30,49 | 31,34 | -5,00% | 880,00 |
| 23.12.2025 | 33,71 | 33,92 | 32,44 | 32,99 | 0,12% | 207,00 |
| 22.12.2025 | 32,70 | 33,36 | 32,69 | 32,95 | 0,76% | 130,00 |
| 19.12.2025 | 32,80 | 33,31 | 32,57 | 32,70 | -0,97% | 103,00 |
| 18.12.2025 | 32,52 | 33,43 | 32,37 | 33,02 | 0,30% | 1.751,00 |
| 17.12.2025 | 33,00 | 33,38 | 32,70 | 32,92 | 0,86% | 2.902,00 |
| 16.12.2025 | 33,05 | 33,32 | 32,53 | 32,64 | -3,69% | 483,00 |
| 15.12.2025 | 33,68 | 34,28 | 33,66 | 33,89 | -1,94% | 40,00 |
| 12.12.2025 | 34,89 | 35,16 | 34,55 | 34,56 | -0,35% | - |
| 11.12.2025 | 35,07 | 35,08 | 34,18 | 34,68 | -0,20% | 159,00 |
| 10.12.2025 | 35,40 | 35,77 | 34,68 | 34,75 | -0,43% | 315,00 |
| 09.12.2025 | 34,34 | 34,91 | 34,06 | 34,90 | 2,47% | 113,00 |
| 08.12.2025 | 34,46 | 34,85 | 33,81 | 34,06 | -1,76% | 1.989,00 |
| 05.12.2025 | 34,97 | 35,35 | 34,52 | 34,67 | -0,97% | 79,00 |
| 04.12.2025 | 34,74 | 35,18 | 34,59 | 35,01 | 1,42% | 230,00 |
| 03.12.2025 | 34,80 | 35,60 | 34,32 | 34,52 | -0,78% | 410,00 |
| 02.12.2025 | 33,26 | 34,93 | 32,91 | 34,79 | 6,13% | 2.229,00 |
| 01.12.2025 | 34,59 | 34,59 | 32,57 | 32,78 | -5,23% | 358,00 |
| 28.11.2025 | 33,18 | 35,23 | 33,18 | 34,59 | 4,19% | 1.446,00 |
| 27.11.2025 | 31,76 | 33,55 | 31,30 | 33,20 | 4,86% | 1.287,00 |
| 26.11.2025 | 31,22 | 31,68 | 30,26 | 31,66 | 2,29% | 752,00 |
| 25.11.2025 | 31,00 | 31,85 | 30,47 | 30,95 | 0,72% | 253,00 |
| 24.11.2025 | 29,65 | 31,47 | 29,65 | 30,73 | 4,74% | 329,00 |
| 21.11.2025 | 29,81 | 29,82 | 28,73 | 29,34 | -2,27% | 418,00 |
| 20.11.2025 | 29,98 | 30,51 | 29,54 | 30,02 | -2,12% | 1.094,00 |
| 19.11.2025 | 30,63 | 30,85 | 30,09 | 30,67 | 0,76% | 920,00 |
| 18.11.2025 | 29,50 | 30,96 | 29,21 | 30,44 | -3,03% | 941,00 |
| 17.11.2025 | 31,33 | 31,86 | 30,50 | 31,39 | -0,92% | 633,00 |
| 14.11.2025 | 31,43 | 31,80 | 29,83 | 31,68 | 0,70% | 1.415,00 |
| 13.11.2025 | 33,71 | 33,95 | 31,15 | 31,46 | -6,34% | 458,00 |
| 12.11.2025 | 33,28 | 33,60 | 32,93 | 33,59 | 0,84% | 380,00 |
| 11.11.2025 | 33,80 | 34,15 | 32,95 | 33,31 | -2,72% | 76,00 |
| 10.11.2025 | 33,53 | 34,62 | 33,50 | 34,24 | 3,35% | 474,00 |
| 07.11.2025 | 34,96 | 35,16 | 32,64 | 33,13 | -6,75% | 2.249,00 |
| 06.11.2025 | 34,99 | 35,67 | 34,92 | 35,53 | 2,16% | 158,00 |
| 05.11.2025 | 34,14 | 35,04 | 34,09 | 34,78 | 3,27% | 154,00 |
| 04.11.2025 | 35,02 | 35,02 | 33,66 | 33,68 | -4,18% | 111,00 |
| 03.11.2025 | 35,69 | 36,06 | 34,97 | 35,15 | -1,40% | 664,00 |
| 31.10.2025 | 35,40 | 36,55 | 34,39 | 35,65 | -1,22% | 841,00 |
| 30.10.2025 | 37,04 | 37,24 | 36,06 | 36,09 | -2,83% | 1.423,00 |
| 29.10.2025 | 37,74 | 38,09 | 37,14 | 37,14 | -1,93% | 8,00 |
| 28.10.2025 | 38,14 | 38,55 | 37,80 | 37,87 | -1,76% | 436,00 |
| 27.10.2025 | 38,28 | 39,69 | 38,20 | 38,55 | 0,23% | 620,00 |
| 24.10.2025 | 38,28 | 38,81 | 38,11 | 38,46 | 0,68% | 110,00 |
| 23.10.2025 | 37,54 | 38,27 | 37,30 | 38,20 | 1,33% | 134,00 |
| 22.10.2025 | 38,62 | 38,64 | 37,48 | 37,70 | -1,90% | 2,00 |
| 21.10.2025 | 38,66 | 38,78 | 37,63 | 38,43 | -0,62% | 125,00 |
| 20.10.2025 | 37,23 | 38,92 | 37,23 | 38,67 | 4,04% | 331,00 |
| 17.10.2025 | 38,15 | 38,15 | 36,59 | 37,17 | -5,20% | 871,00 |
| 16.10.2025 | 39,30 | 39,70 | 38,83 | 39,21 | -1,26% | 59,00 |
| 15.10.2025 | 39,70 | 40,29 | 39,70 | 39,71 | 1,28% | 517,00 |
| 14.10.2025 | 40,48 | 40,71 | 38,91 | 39,21 | -4,62% | 2.875,00 |
| 13.10.2025 | 39,49 | 41,98 | 39,24 | 41,11 | -0,75% | 2.241,00 |
| 10.10.2025 | 41,99 | 42,02 | 41,28 | 41,42 | -1,29% | 3,00 |
| 09.10.2025 | 42,87 | 42,90 | 41,95 | 41,96 | 0,65% | 255,00 |
| 08.10.2025 | 41,54 | 42,48 | 41,49 | 41,69 | 0,26% | 1.090,00 |
| 07.10.2025 | 42,36 | 42,69 | 40,88 | 41,58 | -1,26% | 3.716,00 |
| 06.10.2025 | 41,64 | 42,88 | 37,58 | 42,11 | 2,33% | 3.873,00 |
| 03.10.2025 | 41,72 | 42,13 | 40,42 | 41,15 | 0,32% | 2.928,00 |
| 02.10.2025 | 40,11 | 41,60 | 40,10 | 41,02 | 2,88% | 1.925,00 |
| 01.10.2025 | 38,92 | 40,37 | 38,74 | 39,87 | 1,09% | 1.509,00 |
| 30.09.2025 | 39,48 | 39,95 | 39,12 | 39,44 | 0,25% | 815,00 |
| 29.09.2025 | 38,26 | 39,54 | 38,08 | 39,34 | 3,47% | 928,00 |
| 26.09.2025 | 38,56 | 39,18 | 37,78 | 38,02 | -1,37% | 702,00 |
| 25.09.2025 | 39,47 | 39,86 | 38,39 | 38,55 | -6,97% | 952,00 |
| 24.09.2025 | 39,40 | 41,44 | 38,67 | 41,44 | 4,88% | 1.391,00 |
| 23.09.2025 | 38,54 | 39,54 | 38,36 | 39,51 | 3,95% | 182,00 |
| 22.09.2025 | 37,42 | 38,44 | 36,25 | 38,01 | 1,88% | 6.783,00 |
| 19.09.2025 | 39,30 | 39,48 | 36,11 | 37,31 | -5,83% | 4.890,00 |
| 18.09.2025 | 39,55 | 39,94 | 39,40 | 39,62 | 1,25% | 148,00 |
| 17.09.2025 | 39,15 | 39,35 | 38,84 | 39,13 | 1,08% | 890,00 |
| 16.09.2025 | 39,38 | 39,39 | 38,59 | 38,71 | -1,85% | 360,00 |
| 15.09.2025 | 39,58 | 39,76 | 39,06 | 39,44 | -0,98% | 3.450,00 |