34,790€
2,81%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 38,85 | 39,10 | 38,00 | 38,78 | -0,13% | 950,00 |
| 24.03.2025 | 38,15 | 39,30 | 38,10 | 38,83 | 2,24% | 1.871,00 |
| 21.03.2025 | 37,90 | 38,15 | 37,45 | 37,98 | -0,26% | 1.667,00 |
| 20.03.2025 | 38,48 | 38,75 | 37,63 | 38,08 | -1,04% | 926,00 |
| 19.03.2025 | 37,88 | 38,73 | 37,58 | 38,48 | 1,72% | 1.300,00 |
| 18.03.2025 | 38,45 | 38,80 | 37,45 | 37,83 | -1,63% | 1.121,00 |
| 17.03.2025 | 38,25 | 38,75 | 37,88 | 38,45 | 0,13% | 451,00 |
| 14.03.2025 | 37,15 | 38,65 | 36,73 | 38,40 | 4,35% | 791,00 |
| 13.03.2025 | 36,80 | 37,40 | 36,38 | 36,80 | 0,07% | 95,00 |
| 12.03.2025 | 37,20 | 37,63 | 36,33 | 36,78 | -1,01% | 1.425,00 |
| 11.03.2025 | 35,65 | 37,75 | 35,35 | 37,15 | 4,57% | 988,00 |
| 10.03.2025 | 37,13 | 37,53 | 35,45 | 35,53 | -4,76% | 2.570,00 |
| 07.03.2025 | 38,70 | 39,20 | 36,50 | 37,30 | -3,68% | 2.376,00 |
| 06.03.2025 | 39,13 | 39,50 | 37,58 | 38,73 | -0,90% | 2.053,00 |
| 05.03.2025 | 38,30 | 39,08 | 37,63 | 39,08 | 2,49% | 2.629,00 |
| 04.03.2025 | 37,53 | 38,55 | 36,08 | 38,13 | 1,53% | 2.808,00 |
| 03.03.2025 | 40,60 | 41,95 | 37,53 | 37,55 | -0,40% | 6.070,00 |
| 28.02.2025 | 37,10 | 38,53 | 35,50 | 37,70 | 0,27% | 949,00 |
| 27.02.2025 | 35,85 | 37,93 | 35,85 | 37,60 | 4,88% | 902,00 |
| 26.02.2025 | 35,63 | 37,95 | 35,25 | 35,85 | 0,63% | 4.708,00 |
| 25.02.2025 | 39,00 | 39,20 | 34,55 | 35,63 | -8,65% | 6.670,00 |
| 24.02.2025 | 40,68 | 41,08 | 38,30 | 39,00 | -2,13% | 1.332,00 |
| 21.02.2025 | 39,20 | 42,08 | 38,30 | 39,85 | 1,92% | 5.230,00 |
| 20.02.2025 | 43,88 | 44,08 | 38,00 | 39,10 | -10,83% | 8.596,00 |
| 19.02.2025 | 43,05 | 44,78 | 42,80 | 43,85 | 2,63% | 2.036,00 |
| 18.02.2025 | 47,65 | 48,10 | 42,55 | 42,73 | -10,52% | 3.051,00 |
| 17.02.2025 | 47,75 | 48,15 | 46,75 | 47,75 | -0,05% | 1.297,00 |
| 14.02.2025 | 47,45 | 47,98 | 46,73 | 47,78 | 0,58% | 1.545,00 |
| 13.02.2025 | 48,55 | 48,70 | 47,13 | 47,50 | -2,11% | 1.464,00 |
| 12.02.2025 | 48,75 | 48,88 | 47,90 | 48,53 | -0,41% | 1.829,00 |
| 11.02.2025 | 49,35 | 51,75 | 47,73 | 48,73 | -1,32% | 935,00 |
| 10.02.2025 | 48,95 | 49,58 | 48,90 | 49,38 | 0,92% | 906,00 |
| 07.02.2025 | 48,90 | 49,73 | 48,73 | 48,93 | -0,05% | 401,00 |
| 06.02.2025 | 49,30 | 50,60 | 48,63 | 48,95 | -0,71% | 2.220,00 |
| 05.02.2025 | 49,58 | 49,90 | 48,68 | 49,30 | -1,45% | 1.398,00 |
| 04.02.2025 | 51,50 | 51,50 | 49,18 | 50,03 | -2,77% | 2.757,00 |
| 03.02.2025 | 49,65 | 51,80 | 45,85 | 51,45 | 3,42% | 8.522,00 |
| 31.01.2025 | 51,60 | 51,80 | 49,50 | 49,75 | -3,49% | 2.975,00 |
| 30.01.2025 | 50,90 | 52,20 | 50,90 | 51,55 | 1,28% | 741,00 |
| 29.01.2025 | 50,40 | 51,60 | 50,30 | 50,90 | 1,19% | 1.015,00 |
| 28.01.2025 | 50,38 | 51,90 | 49,80 | 50,30 | -0,20% | 3.492,00 |
| 27.01.2025 | 52,80 | 52,80 | 49,53 | 50,40 | -4,18% | 5.835,00 |
| 24.01.2025 | 53,50 | 54,10 | 52,05 | 52,60 | -2,14% | 1.726,00 |
| 23.01.2025 | 52,70 | 54,50 | 51,90 | 53,75 | 2,19% | 1.995,00 |
| 22.01.2025 | 53,50 | 53,75 | 52,20 | 52,60 | -1,68% | 764,00 |
| 21.01.2025 | 53,30 | 54,55 | 51,10 | 53,50 | 0,38% | 1.275,00 |
| 20.01.2025 | 54,10 | 57,45 | 53,20 | 53,30 | -1,02% | 5.677,00 |
| 17.01.2025 | 53,35 | 54,25 | 53,20 | 53,85 | 0,84% | 2.479,00 |
| 16.01.2025 | 53,30 | 54,00 | 52,50 | 53,40 | 0,00% | 989,00 |
| 15.01.2025 | 52,50 | 53,60 | 52,25 | 53,40 | 1,71% | 305,00 |
| 14.01.2025 | 51,60 | 53,40 | 51,60 | 52,50 | 1,74% | 458,00 |
| 13.01.2025 | 52,10 | 52,10 | 50,05 | 51,60 | -1,05% | 381,00 |
| 10.01.2025 | 51,50 | 53,10 | 51,40 | 52,15 | 1,26% | 1.724,00 |
| 09.01.2025 | 51,85 | 52,45 | 51,15 | 51,50 | -0,96% | 995,00 |
| 08.01.2025 | 52,90 | 53,20 | 51,75 | 52,00 | -1,70% | 620,00 |
| 07.01.2025 | 55,60 | 56,10 | 52,80 | 52,90 | -4,68% | 1.692,00 |
| 06.01.2025 | 54,30 | 56,55 | 54,15 | 55,50 | 2,49% | 9.314,00 |
| 03.01.2025 | 53,80 | 54,45 | 52,80 | 54,15 | 0,84% | 2.945,00 |
| 02.01.2025 | 50,85 | 53,75 | 50,80 | 53,70 | 5,60% | 10.382,00 |
| 30.12.2024 | 51,05 | 51,40 | 50,80 | 50,85 | -0,49% | 1.397,00 |
| 27.12.2024 | 50,85 | 52,40 | 49,75 | 51,10 | 0,69% | 1.888,00 |
| 23.12.2024 | 51,45 | 52,10 | 50,60 | 50,75 | -1,26% | 1.994,00 |
| 20.12.2024 | 54,90 | 55,45 | 47,55 | 51,40 | -6,72% | 13.951,00 |
| 19.12.2024 | 51,40 | 57,90 | 50,35 | 55,10 | 7,20% | 25.084,00 |
| 18.12.2024 | 51,90 | 53,80 | 51,20 | 51,40 | -0,96% | 2.757,00 |
| 17.12.2024 | 54,35 | 55,15 | 51,10 | 51,90 | -4,51% | 9.323,00 |
| 16.12.2024 | 54,35 | 56,80 | 54,05 | 54,35 | 0,93% | 3.824,00 |
| 13.12.2024 | 54,90 | 55,25 | 53,60 | 53,85 | -1,91% | 1.852,00 |
| 12.12.2024 | 55,95 | 56,45 | 54,55 | 54,90 | -1,88% | 598,00 |
| 11.12.2024 | 53,00 | 56,10 | 53,00 | 55,95 | 5,57% | 15.022,00 |
| 10.12.2024 | 52,75 | 54,80 | 52,75 | 53,00 | 0,47% | 5.954,00 |
| 09.12.2024 | 55,60 | 55,60 | 52,75 | 52,75 | -5,04% | 4.459,00 |
| 06.12.2024 | 56,40 | 56,45 | 54,40 | 55,55 | -1,51% | 6.420,00 |
| 05.12.2024 | 55,45 | 59,20 | 55,35 | 56,40 | 1,71% | 14.110,00 |
| 04.12.2024 | 53,15 | 56,15 | 53,15 | 55,45 | 4,13% | 4.126,00 |
| 03.12.2024 | 55,05 | 56,10 | 52,75 | 53,25 | -3,27% | 3.095,00 |
| 02.12.2024 | 57,85 | 58,35 | 53,30 | 55,05 | -5,25% | 8.359,00 |
| 29.11.2024 | 57,40 | 58,85 | 57,20 | 58,10 | 1,04% | 2.305,00 |
| 28.11.2024 | 58,50 | 58,95 | 56,35 | 57,50 | -1,71% | 1.195,00 |
| 27.11.2024 | 55,30 | 59,10 | 55,10 | 58,50 | 5,79% | 2.275,00 |
| 26.11.2024 | 56,75 | 57,30 | 54,50 | 55,30 | -3,15% | 5.515,00 |
| 25.11.2024 | 59,60 | 62,30 | 55,45 | 57,10 | -5,93% | 6.674,00 |
| 22.11.2024 | 64,85 | 66,05 | 57,80 | 60,70 | -6,25% | 9.186,00 |