27,000€
1,62%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 26,70 | 27,36 | 26,62 | 26,82 | 0,94% | 2,00 |
| 11.06.2026 | 26,53 | 26,58 | 26,49 | 26,57 | -0,11% | - |
| 10.06.2026 | 26,52 | 26,95 | 26,03 | 26,60 | -2,96% | 46,00 |
| 09.06.2026 | 27,42 | 27,42 | 27,32 | 27,41 | 1,93% | - |
| 08.06.2026 | 26,86 | 27,11 | 26,44 | 26,89 | -3,55% | 142,00 |
| 05.06.2026 | 27,58 | 28,11 | 27,44 | 27,88 | 0,47% | - |
| 04.06.2026 | 27,87 | 28,31 | 27,75 | 27,75 | -2,05% | 705,00 |
| 03.06.2026 | 27,84 | 28,77 | 27,80 | 28,33 | -1,29% | 8,00 |
| 02.06.2026 | 28,54 | 29,15 | 28,45 | 28,70 | -0,10% | 7,00 |
| 01.06.2026 | 28,68 | 28,73 | 28,68 | 28,73 | 0,45% | - |
| 29.05.2026 | 29,30 | 29,31 | 28,29 | 28,60 | -0,17% | 1,00 |
| 28.05.2026 | 28,80 | 28,81 | 28,55 | 28,65 | -0,45% | - |
| 27.05.2026 | 29,08 | 29,26 | 28,78 | 28,78 | -1,54% | - |
| 26.05.2026 | 29,18 | 29,24 | 29,11 | 29,23 | 0,24% | - |
| 25.05.2026 | 29,50 | 29,70 | 28,98 | 29,16 | -2,08% | 3,00 |
| 22.05.2026 | 29,79 | 29,86 | 29,76 | 29,78 | -0,57% | - |
| 21.05.2026 | 29,89 | 30,04 | 29,89 | 29,95 | 0,17% | - |
| 20.05.2026 | 29,04 | 30,19 | 28,96 | 29,90 | 0,17% | 1.617,00 |
| 19.05.2026 | 29,27 | 30,03 | 28,79 | 29,85 | -0,80% | 493,00 |
| 18.05.2026 | 30,32 | 30,34 | 29,89 | 30,09 | -5,23% | 4,00 |
| 15.05.2026 | 31,71 | 32,26 | 31,43 | 31,75 | -0,09% | 1.277,00 |
| 14.05.2026 | 31,58 | 31,85 | 31,35 | 31,78 | -1,00% | - |
| 13.05.2026 | 31,56 | 32,33 | 31,51 | 32,10 | 0,98% | - |
| 12.05.2026 | 31,98 | 32,02 | 31,79 | 31,79 | 0,63% | 50,00 |
| 11.05.2026 | 32,22 | 32,22 | 31,55 | 31,59 | -4,07% | 11,00 |
| 08.05.2026 | 32,81 | 33,04 | 32,63 | 32,93 | -0,63% | 20,00 |
| 07.05.2026 | 33,18 | 33,18 | 33,10 | 33,14 | -0,36% | - |
| 06.05.2026 | 32,35 | 33,74 | 32,31 | 33,26 | 2,06% | 97,00 |
| 05.05.2026 | 31,74 | 34,76 | 31,27 | 32,59 | 6,82% | 2.353,00 |
| 04.05.2026 | 29,90 | 30,54 | 29,88 | 30,51 | 2,94% | 25,00 |
| 30.04.2026 | 29,90 | 29,90 | 29,64 | 29,64 | -2,88% | - |
| 29.04.2026 | 30,70 | 30,90 | 30,44 | 30,52 | -3,81% | 5,00 |
| 28.04.2026 | 30,28 | 31,75 | 30,27 | 31,73 | -4,46% | 84,00 |
| 27.04.2026 | 33,23 | 33,23 | 33,19 | 33,21 | 0,09% | 201,00 |
| 24.04.2026 | 32,38 | 34,23 | 30,15 | 33,18 | -5,55% | 795,00 |
| 23.04.2026 | 35,20 | 35,29 | 34,92 | 35,13 | -0,40% | - |
| 22.04.2026 | 34,63 | 35,46 | 34,37 | 35,27 | -1,75% | 320,00 |
| 21.04.2026 | 34,77 | 36,18 | 34,33 | 35,90 | 3,10% | 362,00 |
| 20.04.2026 | 32,85 | 35,85 | 30,71 | 34,82 | 7,44% | 811,00 |
| 17.04.2026 | 32,45 | 32,83 | 32,11 | 32,41 | -1,85% | 619,00 |
| 16.04.2026 | 31,02 | 33,08 | 30,82 | 33,02 | 7,38% | 112,00 |
| 15.04.2026 | 30,26 | 30,86 | 29,90 | 30,75 | 1,52% | 800,00 |
| 14.04.2026 | 30,26 | 30,51 | 30,20 | 30,29 | -0,10% | 166,00 |
| 13.04.2026 | 30,02 | 30,37 | 30,02 | 30,32 | 0,40% | - |
| 10.04.2026 | 30,25 | 30,25 | 30,20 | 30,20 | 0,13% | - |
| 09.04.2026 | 30,05 | 30,59 | 29,91 | 30,16 | -1,08% | - |
| 08.04.2026 | 29,29 | 30,88 | 29,28 | 30,49 | 4,74% | 388,00 |
| 07.04.2026 | 29,86 | 29,86 | 29,11 | 29,11 | -0,10% | - |
| 02.04.2026 | 29,26 | 29,80 | 28,82 | 29,14 | -0,27% | - |
| 01.04.2026 | 29,16 | 29,24 | 29,16 | 29,22 | 1,39% | - |
| 31.03.2026 | 29,38 | 29,98 | 28,63 | 28,82 | -0,76% | - |
| 30.03.2026 | 28,50 | 29,22 | 28,03 | 29,04 | 2,25% | - |
| 27.03.2026 | 28,80 | 28,95 | 27,92 | 28,40 | -1,18% | 155,00 |
| 26.03.2026 | 29,42 | 29,53 | 28,61 | 28,74 | -2,24% | 712,00 |
| 25.03.2026 | 29,13 | 29,68 | 29,02 | 29,40 | 0,51% | 60,00 |
| 24.03.2026 | 28,22 | 29,81 | 28,01 | 29,25 | 8,09% | 3,00 |
| 23.03.2026 | 27,49 | 28,08 | 27,03 | 27,06 | -5,38% | 40,00 |
| 20.03.2026 | 28,64 | 28,64 | 28,60 | 28,60 | -0,24% | - |
| 19.03.2026 | 29,32 | 29,40 | 28,52 | 28,67 | -4,94% | 278,00 |
| 18.03.2026 | 30,00 | 30,56 | 29,47 | 30,16 | 0,10% | 120,00 |
| 17.03.2026 | 30,24 | 30,98 | 29,36 | 30,13 | -1,05% | 558,00 |
| 16.03.2026 | 29,79 | 31,12 | 29,77 | 30,45 | 1,87% | 3.381,00 |
| 13.03.2026 | 29,94 | 30,16 | 29,83 | 29,89 | -0,76% | 100,00 |
| 12.03.2026 | 30,31 | 30,31 | 29,99 | 30,12 | -3,86% | - |
| 11.03.2026 | 31,29 | 31,41 | 31,29 | 31,33 | 1,06% | - |
| 10.03.2026 | 31,00 | 31,45 | 30,98 | 31,00 | -0,55% | 150,00 |
| 09.03.2026 | 30,78 | 31,58 | 29,81 | 31,17 | 2,13% | 468,00 |
| 06.03.2026 | 29,80 | 30,90 | 29,57 | 30,52 | -2,12% | 149,00 |
| 05.03.2026 | 29,42 | 31,18 | 29,42 | 31,18 | 2,00% | 23,00 |
| 04.03.2026 | 28,19 | 30,64 | 28,12 | 30,57 | 4,94% | 904,00 |
| 03.03.2026 | 28,98 | 29,46 | 28,59 | 29,13 | 0,31% | 40,00 |
| 02.03.2026 | 29,20 | 30,03 | 29,03 | 29,04 | -4,00% | - |
| 27.02.2026 | 30,16 | 30,46 | 30,09 | 30,25 | 0,57% | 141,00 |
| 26.02.2026 | 29,70 | 30,21 | 29,53 | 30,08 | 2,14% | 282,00 |
| 25.02.2026 | 28,71 | 29,86 | 28,55 | 29,45 | 5,25% | 403,00 |
| 24.02.2026 | 28,56 | 28,62 | 27,85 | 27,98 | -1,55% | 1,00 |
| 23.02.2026 | 29,50 | 29,54 | 28,23 | 28,42 | -3,53% | 8,00 |
| 20.02.2026 | 29,20 | 29,46 | 29,20 | 29,46 | 1,27% | - |
| 19.02.2026 | 28,75 | 29,55 | 28,71 | 29,09 | 3,45% | 102,00 |
| 18.02.2026 | 28,38 | 28,39 | 28,05 | 28,12 | -0,78% | 25,00 |
| 17.02.2026 | 28,32 | 28,38 | 28,32 | 28,34 | -1,39% | - |
| 16.02.2026 | 29,32 | 29,50 | 28,38 | 28,74 | -0,96% | 14,00 |
| 13.02.2026 | 28,21 | 29,08 | 27,88 | 29,02 | 0,69% | - |
| 12.02.2026 | 28,46 | 29,22 | 28,08 | 28,82 | 1,05% | - |
| 11.02.2026 | 28,88 | 28,91 | 28,51 | 28,52 | -0,63% | - |
| 10.02.2026 | 28,74 | 28,80 | 28,70 | 28,70 | 0,28% | - |
| 09.02.2026 | 28,54 | 29,55 | 28,52 | 28,62 | 12,06% | 2,00 |
| 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 |