40,040€
1,52%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 39,33 | 39,83 | 39,27 | 39,83 | -0,33% | - |
| 11.09.2025 | 40,05 | 40,08 | 39,96 | 39,96 | 1,37% | - |
| 10.09.2025 | 39,01 | 39,43 | 38,75 | 39,42 | 1,57% | 938,00 |
| 09.09.2025 | 38,77 | 39,76 | 38,67 | 38,81 | -1,17% | 160,00 |
| 08.09.2025 | 38,56 | 39,42 | 38,20 | 39,27 | 1,84% | 48,00 |
| 05.09.2025 | 38,48 | 39,45 | 38,05 | 38,56 | 0,21% | 2.011,00 |
| 04.09.2025 | 39,29 | 39,32 | 38,27 | 38,48 | -1,96% | 1.555,00 |
| 03.09.2025 | 38,74 | 40,01 | 38,72 | 39,25 | 1,16% | 1.949,00 |
| 02.09.2025 | 38,47 | 39,31 | 38,10 | 38,80 | 0,86% | 489,00 |
| 01.09.2025 | 39,01 | 39,43 | 37,93 | 38,47 | -1,46% | 221,00 |
| 29.08.2025 | 39,09 | 40,03 | 38,72 | 39,04 | -0,28% | 1.285,00 |
| 28.08.2025 | 39,23 | 40,34 | 39,10 | 39,15 | -0,20% | 1.052,00 |
| 27.08.2025 | 38,61 | 39,86 | 38,37 | 39,23 | 1,87% | 194,00 |
| 26.08.2025 | 39,85 | 39,85 | 36,39 | 38,51 | -3,36% | 2.109,00 |
| 25.08.2025 | 40,20 | 40,20 | 39,05 | 39,85 | -2,78% | 1.138,00 |
| 22.08.2025 | 39,72 | 41,06 | 39,06 | 40,99 | 3,20% | 1.258,00 |
| 21.08.2025 | 39,67 | 39,87 | 39,20 | 39,72 | 0,05% | 1.586,00 |
| 20.08.2025 | 40,16 | 40,68 | 39,03 | 39,70 | -1,56% | 1.452,00 |
| 19.08.2025 | 40,78 | 41,26 | 39,84 | 40,33 | -0,71% | 295,00 |
| 18.08.2025 | 41,10 | 41,18 | 39,10 | 40,62 | -1,17% | 796,00 |
| 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 |