24,460€
-4,38%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 25,17 | 25,54 | 24,25 | 24,41 | -4,57% | 248,00 |
| 29.10.2026 | 25,44 | 25,82 | 25,00 | 25,58 | -0,74% | 2.849,00 |
| 28.10.2026 | 25,81 | 25,81 | 25,04 | 25,77 | 2,38% | 4.014,00 |
| 27.10.2026 | 25,22 | 25,32 | 24,55 | 25,17 | -0,98% | 94,00 |
| 26.10.2026 | 25,44 | 25,46 | 25,27 | 25,42 | 1,32% | - |
| 23.10.2026 | 25,28 | 25,43 | 25,07 | 25,09 | -0,87% | - |
| 22.10.2026 | 25,66 | 25,97 | 25,18 | 25,31 | -3,95% | - |
| 21.10.2026 | 26,00 | 26,42 | 25,54 | 26,35 | 0,84% | 230,00 |
| 20.10.2026 | 25,66 | 26,22 | 25,01 | 26,13 | 2,51% | 4,00 |
| 19.10.2026 | 25,59 | 26,21 | 25,41 | 25,49 | -0,12% | 50,00 |
| 16.10.2026 | 25,84 | 25,93 | 25,24 | 25,52 | -0,97% | 80,00 |
| 15.10.2026 | 25,59 | 26,01 | 25,20 | 25,77 | -4,41% | 1,00 |
| 14.10.2026 | 26,81 | 27,09 | 26,76 | 26,96 | 4,01% | 4,00 |
| 13.10.2026 | 25,84 | 26,05 | 25,75 | 25,92 | 0,23% | - |
| 12.10.2026 | 25,65 | 26,35 | 25,34 | 25,86 | 1,85% | 35,00 |
| 09.10.2026 | 25,48 | 26,30 | 23,52 | 25,39 | -1,21% | 730,00 |
| 08.10.2026 | 25,94 | 26,30 | 25,42 | 25,70 | -4,85% | 12,00 |
| 07.10.2026 | 27,24 | 27,50 | 26,72 | 27,01 | -3,47% | 7,00 |
| 06.10.2026 | 28,68 | 28,90 | 27,65 | 27,98 | -3,28% | - |
| 05.10.2026 | 28,94 | 29,07 | 28,17 | 28,93 | -2,06% | 3.297,00 |
| 02.10.2026 | 28,88 | 29,55 | 28,36 | 29,54 | 4,60% | 3,00 |
| 01.10.2026 | 28,58 | 29,12 | 28,12 | 28,24 | -2,45% | 940,00 |
| 30.09.2026 | 28,87 | 29,20 | 28,23 | 28,95 | 0,38% | - |
| 29.09.2026 | 28,04 | 28,99 | 27,72 | 28,84 | 4,34% | 483,00 |
| 28.09.2026 | 28,00 | 28,22 | 27,63 | 27,64 | -2,50% | 50,00 |
| 25.09.2026 | 28,58 | 28,92 | 28,23 | 28,35 | -1,25% | 582,00 |
| 24.09.2026 | 28,70 | 28,92 | 27,91 | 28,71 | 0,60% | 1.723,00 |
| 23.09.2026 | 29,66 | 29,70 | 28,43 | 28,54 | -3,78% | 126,00 |
| 22.09.2026 | 29,36 | 29,74 | 28,76 | 29,66 | -0,30% | 5.032,00 |
| 21.09.2026 | 28,18 | 30,47 | 28,18 | 29,75 | 5,91% | 3.717,00 |
| 18.09.2026 | 27,27 | 28,74 | 27,06 | 28,09 | 2,15% | 534,00 |
| 17.09.2026 | 27,45 | 27,71 | 26,76 | 27,50 | -0,18% | 1.256,00 |
| 16.09.2026 | 27,17 | 27,75 | 26,96 | 27,55 | 0,04% | 3,00 |
| 15.09.2026 | 28,03 | 28,48 | 27,53 | 27,54 | -2,38% | - |
| 14.09.2026 | 26,93 | 28,31 | 26,93 | 28,21 | 4,83% | 1,00 |
| 11.09.2026 | 26,46 | 27,07 | 26,36 | 26,91 | 0,82% | 1,00 |
| 10.09.2026 | 26,88 | 27,08 | 26,67 | 26,69 | -2,27% | 20,00 |
| 09.09.2026 | 26,94 | 27,35 | 26,37 | 27,31 | 1,15% | 606,00 |
| 08.09.2026 | 27,01 | 27,28 | 26,42 | 27,00 | -0,04% | 1.641,00 |
| 07.09.2026 | 27,24 | 27,36 | 26,61 | 27,01 | -0,55% | - |
| 04.09.2026 | 27,66 | 28,78 | 27,05 | 27,16 | 2,45% | 46,00 |
| 03.09.2026 | 25,58 | 26,51 | 25,57 | 26,51 | 4,00% | 1,00 |
| 02.09.2026 | 26,63 | 26,76 | 25,36 | 25,49 | -4,32% | 3,00 |
| 01.09.2026 | 26,72 | 26,72 | 26,64 | 26,64 | -0,86% | - |
| 31.08.2026 | 27,08 | 27,40 | 26,86 | 26,87 | -3,59% | 136,00 |
| 28.08.2026 | 28,40 | 29,16 | 27,81 | 27,87 | -2,45% | 229,00 |
| 27.08.2026 | 27,37 | 28,82 | 27,21 | 28,57 | 3,66% | 183,00 |
| 26.08.2026 | 27,94 | 28,30 | 27,06 | 27,56 | -5,13% | 704,00 |
| 25.08.2026 | 28,08 | 29,06 | 27,85 | 29,05 | 4,68% | 3,00 |
| 24.08.2026 | 28,00 | 28,36 | 27,12 | 27,75 | -0,89% | 131,00 |
| 21.08.2026 | 27,40 | 29,67 | 27,00 | 28,00 | 2,30% | 747,00 |
| 20.08.2026 | 23,91 | 27,37 | 23,82 | 27,37 | 14,66% | 673,00 |
| 19.08.2026 | 22,53 | 23,87 | 22,37 | 23,87 | 5,71% | 239,00 |
| 18.08.2026 | 23,16 | 23,16 | 22,24 | 22,58 | -2,29% | 118,00 |
| 17.08.2026 | 23,00 | 23,26 | 22,95 | 23,11 | 0,52% | - |
| 14.08.2026 | 23,24 | 23,24 | 22,86 | 22,99 | 0,09% | 2,00 |
| 13.08.2026 | 22,81 | 23,47 | 22,81 | 22,97 | -0,73% | 3,00 |
| 12.08.2026 | 23,20 | 23,40 | 22,76 | 23,14 | -1,11% | 774,00 |
| 11.08.2026 | 23,02 | 23,67 | 22,52 | 23,40 | -0,59% | 888,00 |
| 10.08.2026 | 23,70 | 23,84 | 23,47 | 23,54 | -1,38% | - |
| 07.08.2026 | 23,56 | 24,03 | 23,33 | 23,87 | 0,42% | 3.967,00 |
| 06.08.2026 | 23,32 | 23,87 | 23,00 | 23,77 | 0,59% | 1.112,00 |
| 05.08.2026 | 23,65 | 23,84 | 23,34 | 23,63 | 1,33% | - |
| 04.08.2026 | 23,66 | 23,95 | 23,29 | 23,32 | -1,52% | 8,00 |
| 03.08.2026 | 24,21 | 24,71 | 22,86 | 23,68 | -1,37% | 126,00 |
| 31.07.2026 | 24,02 | 24,06 | 23,84 | 24,01 | 1,39% | 2,00 |
| 30.07.2026 | 23,63 | 23,68 | 23,61 | 23,68 | 0,42% | - |
| 29.07.2026 | 23,85 | 24,16 | 23,57 | 23,58 | -1,59% | - |
| 28.07.2026 | 23,92 | 23,96 | 23,92 | 23,96 | 0,04% | - |
| 27.07.2026 | 24,12 | 24,16 | 23,89 | 23,95 | 0,38% | - |
| 24.07.2026 | 23,60 | 24,27 | 23,36 | 23,86 | -0,67% | 854,00 |
| 23.07.2026 | 24,19 | 24,19 | 24,02 | 24,02 | 0,54% | - |
| 22.07.2026 | 24,12 | 24,22 | 23,60 | 23,89 | 4,69% | - |
| 21.07.2026 | 22,77 | 22,93 | 22,77 | 22,82 | 0,40% | 1,00 |
| 20.07.2026 | 22,84 | 22,84 | 22,73 | 22,73 | -0,35% | - |
| 17.07.2026 | 23,33 | 23,78 | 22,64 | 22,81 | -5,31% | 98,00 |
| 16.07.2026 | 23,71 | 24,24 | 23,67 | 24,09 | -0,45% | 30,00 |
| 15.07.2026 | 23,63 | 24,29 | 23,43 | 24,20 | 2,24% | 218,00 |
| 14.07.2026 | 23,49 | 23,76 | 23,15 | 23,67 | -3,43% | 1.153,00 |
| 13.07.2026 | 24,76 | 24,76 | 24,15 | 24,51 | -2,43% | - |
| 10.07.2026 | 24,72 | 25,25 | 24,52 | 25,12 | 2,11% | 2.074,00 |
| 09.07.2026 | 24,43 | 24,60 | 24,39 | 24,60 | 1,07% | - |
| 08.07.2026 | 25,15 | 25,15 | 24,02 | 24,34 | -2,01% | 1.099,00 |
| 07.07.2026 | 24,98 | 25,33 | 24,59 | 24,84 | -5,23% | 201,00 |
| 06.07.2026 | 25,28 | 26,22 | 25,24 | 26,21 | 3,64% | 1,00 |
| 03.07.2026 | 24,75 | 25,74 | 24,34 | 25,29 | 1,36% | 20,00 |
| 02.07.2026 | 24,70 | 25,00 | 24,62 | 24,95 | 1,75% | - |
| 01.07.2026 | 22,67 | 24,57 | 22,67 | 24,52 | 5,92% | 68,00 |
| 30.06.2026 | 22,33 | 23,35 | 22,18 | 23,15 | 3,35% | 625,00 |
| 29.06.2026 | 23,41 | 23,50 | 22,05 | 22,40 | -3,70% | 85,00 |
| 26.06.2026 | 25,86 | 26,17 | 22,80 | 23,26 | -12,23% | 10,00 |
| 25.06.2026 | 25,96 | 26,60 | 25,96 | 26,50 | 2,87% | 1,00 |
| 24.06.2026 | 26,40 | 26,59 | 25,06 | 25,76 | -3,88% | 135,00 |
| 23.06.2026 | 26,64 | 26,80 | 26,52 | 26,80 | -0,26% | - |
| 22.06.2026 | 26,36 | 26,89 | 26,32 | 26,87 | 1,47% | 10,00 |
| 19.06.2026 | 26,75 | 27,16 | 26,20 | 26,48 | -2,93% | 2.299,00 |
| 18.06.2026 | 27,53 | 27,60 | 27,14 | 27,28 | -2,29% | 100,00 |
| 17.06.2026 | 27,94 | 27,95 | 27,92 | 27,92 | -1,66% | 100,00 |
| 16.06.2026 | 28,02 | 28,39 | 27,97 | 28,39 | 0,89% | 180,00 |
| 15.06.2026 | 27,24 | 28,15 | 27,24 | 28,14 | 4,92% | 190,00 |