41,000€
-2,66%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 42,04 | 42,42 | 40,45 | 41,10 | -2,42% | 618,00 |
| 14.08.2025 | 43,16 | 43,92 | 41,48 | 42,12 | -2,36% | 827,00 |
| 13.08.2025 | 42,42 | 43,50 | 42,14 | 43,14 | 1,67% | 1.307,00 |
| 12.08.2025 | 44,05 | 44,05 | 42,08 | 42,43 | -3,30% | 1.126,00 |
| 11.08.2025 | 42,10 | 44,35 | 42,10 | 43,88 | 4,23% | 4.299,00 |
| 08.08.2025 | 42,16 | 42,72 | 41,77 | 42,10 | -0,17% | 458,00 |
| 07.08.2025 | 40,70 | 42,17 | 40,62 | 42,17 | 3,54% | 681,00 |
| 06.08.2025 | 41,41 | 41,55 | 40,25 | 40,73 | -1,45% | 470,00 |
| 05.08.2025 | 41,82 | 42,22 | 40,44 | 41,33 | -1,17% | 650,00 |
| 04.08.2025 | 39,99 | 41,82 | 39,99 | 41,82 | 4,58% | 3.456,00 |
| 01.08.2025 | 42,70 | 42,71 | 39,96 | 39,99 | -6,59% | 2.732,00 |
| 31.07.2025 | 44,34 | 45,22 | 42,56 | 42,81 | -3,39% | 3.031,00 |
| 30.07.2025 | 44,30 | 44,89 | 43,73 | 44,31 | -0,16% | 1.062,00 |
| 29.07.2025 | 44,99 | 46,02 | 44,13 | 44,38 | -1,40% | 2.496,00 |
| 28.07.2025 | 44,70 | 46,32 | 44,33 | 45,01 | 0,85% | 1.926,00 |
| 25.07.2025 | 46,97 | 47,02 | 44,14 | 44,63 | -4,78% | 5.195,00 |
| 24.07.2025 | 47,10 | 47,58 | 46,31 | 46,87 | -0,49% | 2.141,00 |
| 23.07.2025 | 47,66 | 49,43 | 46,68 | 47,10 | -1,15% | 1.730,00 |
| 22.07.2025 | 46,58 | 48,29 | 46,34 | 47,65 | 2,12% | 3.344,00 |
| 21.07.2025 | 45,63 | 47,38 | 45,41 | 46,66 | 2,57% | 1.241,00 |
| 18.07.2025 | 47,14 | 47,88 | 45,20 | 45,49 | -3,58% | 3.676,00 |
| 17.07.2025 | 47,26 | 47,64 | 46,84 | 47,18 | -0,06% | 783,00 |
| 16.07.2025 | 46,53 | 47,61 | 46,27 | 47,21 | 1,24% | 1.164,00 |
| 15.07.2025 | 46,86 | 47,62 | 44,81 | 46,63 | -0,60% | 4.162,00 |
| 14.07.2025 | 44,96 | 47,87 | 0,00 | 46,91 | 2,92% | 4.411,00 |
| 11.07.2025 | 44,27 | 47,57 | 44,27 | 45,58 | 2,96% | 5.723,00 |
| 10.07.2025 | 43,84 | 44,68 | 43,18 | 44,27 | 1,33% | 4.657,00 |
| 09.07.2025 | 42,24 | 43,79 | 41,72 | 43,69 | 3,41% | 581,00 |
| 08.07.2025 | 41,82 | 42,25 | 41,70 | 42,25 | 0,72% | 80,00 |
| 07.07.2025 | 42,15 | 42,38 | 41,61 | 41,95 | -0,47% | 366,00 |
| 04.07.2025 | 42,80 | 42,80 | 41,25 | 42,15 | -1,52% | 739,00 |
| 03.07.2025 | 42,71 | 43,29 | 42,14 | 42,80 | 0,54% | 3.371,00 |
| 02.07.2025 | 41,17 | 42,57 | 40,95 | 42,57 | 3,43% | 620,00 |
| 01.07.2025 | 40,92 | 41,50 | 40,67 | 41,16 | 0,59% | - |
| 30.06.2025 | 41,74 | 42,01 | 40,80 | 40,92 | -2,13% | - |
| 27.06.2025 | 41,88 | 42,43 | 41,46 | 41,81 | -0,10% | - |
| 26.06.2025 | 41,74 | 43,19 | 41,68 | 41,85 | 0,26% | - |
| 25.06.2025 | 42,28 | 42,36 | 41,41 | 41,74 | -1,25% | - |
| 24.06.2025 | 40,54 | 42,70 | 40,54 | 42,27 | 4,99% | 2.541,00 |
| 23.06.2025 | 40,60 | 40,70 | 39,03 | 40,26 | -0,45% | 730,00 |
| 20.06.2025 | 38,92 | 42,73 | 38,92 | 40,44 | 3,91% | 1.839,00 |
| 19.06.2025 | 39,87 | 39,99 | 38,90 | 38,92 | -2,51% | 488,00 |
| 18.06.2025 | 40,76 | 41,24 | 39,88 | 39,92 | -2,06% | 66,00 |
| 17.06.2025 | 41,84 | 41,86 | 40,69 | 40,76 | -2,88% | 227,00 |
| 16.06.2025 | 41,22 | 42,00 | 41,08 | 41,97 | 1,82% | 1.347,00 |
| 13.06.2025 | 40,87 | 41,69 | 38,33 | 41,22 | -0,39% | 1.410,00 |
| 12.06.2025 | 41,82 | 41,83 | 40,69 | 41,38 | -1,05% | 1.342,00 |
| 11.06.2025 | 42,05 | 42,68 | 41,56 | 41,82 | -1,27% | 1.332,00 |
| 10.06.2025 | 42,45 | 43,92 | 41,62 | 42,36 | -0,21% | 885,00 |
| 09.06.2025 | 42,16 | 42,81 | 41,64 | 42,45 | 0,66% | 1.565,00 |
| 06.06.2025 | 40,98 | 42,34 | 40,79 | 42,17 | 2,90% | 1.404,00 |
| 05.06.2025 | 41,22 | 41,96 | 40,98 | 40,98 | -0,56% | 1.049,00 |
| 04.06.2025 | 42,82 | 42,90 | 40,53 | 41,21 | -3,67% | 3.257,00 |
| 03.06.2025 | 43,36 | 44,15 | 40,87 | 42,78 | -1,66% | 2.859,00 |
| 02.06.2025 | 43,53 | 44,10 | 42,32 | 43,50 | -0,07% | 233,00 |
| 30.05.2025 | 45,42 | 45,46 | 43,00 | 43,53 | -4,16% | 890,00 |
| 29.05.2025 | 46,58 | 47,51 | 44,75 | 45,42 | -2,43% | 2.360,00 |
| 28.05.2025 | 47,82 | 48,35 | 46,06 | 46,55 | -2,64% | 4.578,00 |
| 27.05.2025 | 47,88 | 48,71 | 46,97 | 47,81 | -0,31% | 3.229,00 |
| 26.05.2025 | 45,30 | 48,70 | 44,57 | 47,96 | 7,29% | 4.944,00 |
| 23.05.2025 | 45,46 | 47,45 | 44,58 | 44,70 | -1,67% | 4.350,00 |
| 22.05.2025 | 42,75 | 45,70 | 42,71 | 45,46 | 6,54% | 2.836,00 |
| 21.05.2025 | 41,38 | 43,93 | 41,16 | 42,67 | 3,07% | 7.054,00 |
| 20.05.2025 | 40,96 | 42,07 | 40,67 | 41,40 | 1,07% | 3.418,00 |
| 19.05.2025 | 42,40 | 42,54 | 40,34 | 40,96 | -2,03% | 731,00 |
| 16.05.2025 | 41,75 | 42,31 | 41,39 | 41,81 | 0,12% | 392,00 |
| 15.05.2025 | 42,93 | 43,13 | 40,66 | 41,76 | -2,73% | 4.407,00 |
| 14.05.2025 | 42,41 | 43,43 | 41,18 | 42,93 | 1,13% | 2.352,00 |
| 13.05.2025 | 40,62 | 42,65 | 40,39 | 42,45 | 4,25% | 2.010,00 |
| 12.05.2025 | 40,79 | 42,49 | 40,50 | 40,72 | -0,17% | 2.087,00 |
| 09.05.2025 | 40,18 | 41,75 | 40,12 | 40,79 | 1,59% | 2.421,00 |
| 08.05.2025 | 37,70 | 40,41 | 37,66 | 40,15 | 6,95% | 992,00 |
| 07.05.2025 | 37,80 | 38,58 | 37,52 | 37,54 | -0,69% | 859,00 |
| 06.05.2025 | 37,50 | 37,92 | 36,32 | 37,80 | 0,80% | 1.541,00 |
| 05.05.2025 | 38,07 | 38,28 | 37,41 | 37,50 | -1,63% | 720,00 |
| 02.05.2025 | 36,64 | 38,29 | 36,59 | 38,12 | 5,13% | 1.001,00 |
| 30.04.2025 | 37,54 | 37,74 | 36,01 | 36,26 | -3,62% | 777,00 |
| 29.04.2025 | 37,86 | 38,62 | 37,26 | 37,62 | -0,63% | 2.574,00 |
| 28.04.2025 | 37,88 | 38,81 | 37,65 | 37,86 | -0,63% | 175,00 |
| 25.04.2025 | 36,78 | 38,52 | 36,78 | 38,10 | 3,39% | 2.799,00 |
| 24.04.2025 | 37,90 | 37,90 | 36,23 | 36,85 | -2,77% | 519,00 |
| 23.04.2025 | 39,22 | 39,46 | 37,00 | 37,90 | -1,43% | 937,00 |
| 22.04.2025 | 34,51 | 38,76 | 34,50 | 38,45 | 10,58% | 2.520,00 |
| 17.04.2025 | 34,24 | 34,91 | 33,84 | 34,77 | 2,75% | 180,00 |
| 16.04.2025 | 33,76 | 34,52 | 33,16 | 33,84 | -0,32% | 2.949,00 |
| 15.04.2025 | 32,94 | 35,15 | 32,90 | 33,95 | 3,07% | 2.353,00 |
| 14.04.2025 | 32,42 | 33,49 | 32,40 | 32,94 | 1,60% | 908,00 |
| 11.04.2025 | 30,90 | 32,60 | 30,79 | 32,42 | 4,92% | 3.692,00 |
| 10.04.2025 | 31,15 | 33,98 | 30,82 | 30,90 | -0,80% | 2.126,00 |
| 09.04.2025 | 27,82 | 32,78 | 27,78 | 31,15 | 10,62% | 3.229,00 |
| 08.04.2025 | 29,47 | 30,94 | 28,15 | 28,16 | -4,19% | 4.223,00 |
| 07.04.2025 | 28,17 | 29,47 | 24,24 | 29,39 | 4,59% | 9.292,00 |
| 04.04.2025 | 30,15 | 30,23 | 27,08 | 28,10 | -6,95% | 5.133,00 |
| 03.04.2025 | 32,45 | 32,55 | 29,60 | 30,20 | -7,22% | 1.443,00 |
| 02.04.2025 | 32,50 | 33,28 | 31,68 | 32,55 | -0,38% | 476,00 |
| 01.04.2025 | 30,95 | 32,80 | 30,80 | 32,68 | 5,57% | 2.996,00 |
| 31.03.2025 | 32,20 | 32,20 | 30,00 | 30,95 | -3,81% | 4.956,00 |
| 28.03.2025 | 36,13 | 36,13 | 30,88 | 32,18 | -11,00% | 4.403,00 |
| 27.03.2025 | 36,93 | 37,20 | 35,70 | 36,15 | -2,49% | 573,00 |
| 26.03.2025 | 38,78 | 39,20 | 36,75 | 37,08 | -4,38% | 2.189,00 |