44,700€
-4,81%
Echtzeit-Aktienkurs BITCOIN GROUP SE O.N.
Bid:
Ask:
Aktienkurse zur BITCOIN GROUP SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 45,80 | 45,82 | 44,10 | 44,10 | -6,09% | 38.970,00 |
| 24.07.2025 | 47,08 | 47,18 | 46,28 | 46,96 | 0,86% | 15.231,00 |
| 23.07.2025 | 47,96 | 49,48 | 46,56 | 46,56 | -3,04% | 28.261,00 |
| 22.07.2025 | 47,00 | 48,30 | 46,42 | 48,02 | 1,74% | 32.590,00 |
| 21.07.2025 | 46,00 | 47,20 | 45,52 | 47,20 | 4,19% | 23.507,00 |
| 18.07.2025 | 47,74 | 47,74 | 45,10 | 45,30 | -3,70% | 28.020,00 |
| 17.07.2025 | 47,00 | 47,70 | 46,80 | 47,04 | -0,76% | 14.550,00 |
| 16.07.2025 | 46,86 | 47,60 | 46,22 | 47,40 | 2,16% | 17.629,00 |
| 15.07.2025 | 46,00 | 47,56 | 44,46 | 46,40 | -1,69% | 42.727,00 |
| 14.07.2025 | 47,48 | 47,90 | 46,08 | 47,20 | 2,30% | 56.684,00 |
| 11.07.2025 | 46,18 | 47,60 | 45,62 | 46,14 | 5,05% | 65.270,00 |
| 10.07.2025 | 44,00 | 44,80 | 43,14 | 43,92 | 2,76% | 30.780,00 |
| 09.07.2025 | 41,90 | 43,10 | 41,80 | 42,74 | 1,62% | 10.034,00 |
| 08.07.2025 | 41,98 | 42,32 | 41,52 | 42,06 | 0,38% | 6.859,00 |
| 07.07.2025 | 42,18 | 42,46 | 41,58 | 41,90 | -0,24% | 6.687,00 |
| 04.07.2025 | 42,50 | 42,50 | 41,10 | 42,00 | -2,33% | 10.544,00 |
| 03.07.2025 | 42,58 | 43,00 | 42,10 | 43,00 | 2,63% | 11.672,00 |
| 02.07.2025 | 41,00 | 41,90 | 41,00 | 41,90 | 2,39% | 9.735,00 |
| 01.07.2025 | 41,18 | 41,58 | 40,60 | 40,92 | -0,20% | 6.602,00 |
| 30.06.2025 | 41,84 | 41,84 | 40,82 | 41,00 | -2,10% | 7.976,00 |
| 27.06.2025 | 41,78 | 42,48 | 41,36 | 41,88 | 0,05% | 7.428,00 |
| 26.06.2025 | 42,20 | 42,66 | 41,70 | 41,86 | -0,10% | 8.753,00 |
| 25.06.2025 | 41,62 | 42,44 | 41,34 | 41,90 | -0,76% | 6.250,00 |
| 24.06.2025 | 42,00 | 42,80 | 41,30 | 42,22 | 6,13% | 20.703,00 |
| 23.06.2025 | 40,22 | 40,48 | 39,64 | 39,78 | -2,02% | 18.180,00 |
| 20.06.2025 | 39,80 | 42,70 | 39,80 | 40,60 | 4,32% | 42.894,00 |
| 19.06.2025 | 39,50 | 39,76 | 38,92 | 38,92 | -2,70% | 6.756,00 |
| 18.06.2025 | 40,82 | 41,16 | 39,88 | 40,00 | -2,20% | 19.347,00 |
| 17.06.2025 | 41,42 | 41,68 | 40,84 | 40,90 | -2,25% | 7.775,00 |
| 16.06.2025 | 41,10 | 42,00 | 41,10 | 41,84 | 1,85% | 7.054,00 |
| 13.06.2025 | 39,00 | 41,72 | 38,62 | 41,08 | -0,29% | 45.804,00 |
| 12.06.2025 | 41,60 | 41,98 | 40,62 | 41,20 | -1,72% | 10.180,00 |
| 11.06.2025 | 42,02 | 42,66 | 41,50 | 41,92 | 0,24% | 7.483,00 |
| 10.06.2025 | 43,24 | 43,88 | 41,68 | 41,82 | -1,65% | 22.700,00 |
| 09.06.2025 | 42,38 | 42,90 | 42,02 | 42,52 | 1,53% | 6.973,00 |
| 06.06.2025 | 41,52 | 42,42 | 40,80 | 41,88 | -0,05% | 15.217,00 |
| 05.06.2025 | 41,22 | 41,92 | 41,22 | 41,90 | 1,75% | 8.197,00 |
| 04.06.2025 | 42,46 | 42,80 | 40,38 | 41,18 | -3,29% | 30.194,00 |
| 03.06.2025 | 44,02 | 44,02 | 40,70 | 42,58 | -2,11% | 30.064,00 |
| 02.06.2025 | 43,22 | 44,02 | 42,24 | 43,50 | 0,69% | 25.738,00 |
| 30.05.2025 | 45,38 | 45,38 | 43,20 | 43,20 | -4,80% | 21.236,00 |
| 29.05.2025 | 47,68 | 47,68 | 44,80 | 45,38 | -1,90% | 22.444,00 |
| 28.05.2025 | 47,36 | 48,30 | 46,02 | 46,26 | -2,45% | 29.382,00 |
| 27.05.2025 | 48,00 | 48,50 | 46,80 | 47,42 | -0,59% | 25.878,00 |
| 26.05.2025 | 45,64 | 47,70 | 45,56 | 47,70 | 6,95% | 43.190,00 |
| 23.05.2025 | 45,90 | 47,50 | 44,60 | 44,60 | -0,22% | 62.745,00 |
| 22.05.2025 | 44,62 | 45,28 | 44,00 | 44,70 | 1,96% | 49.979,00 |
| 21.05.2025 | 42,00 | 43,84 | 41,94 | 43,84 | 6,20% | 44.601,00 |
| 20.05.2025 | 41,98 | 42,10 | 40,50 | 41,28 | 0,00% | 15.806,00 |
| 19.05.2025 | 41,32 | 41,60 | 40,26 | 41,28 | -0,82% | 11.152,00 |
| 16.05.2025 | 41,98 | 42,00 | 41,40 | 41,62 | 0,58% | 10.119,00 |
| 15.05.2025 | 42,02 | 42,02 | 40,58 | 41,38 | 0,78% | 21.279,00 |
| 14.05.2025 | 42,70 | 43,00 | 41,04 | 41,06 | -3,39% | 16.996,00 |
| 13.05.2025 | 41,22 | 42,50 | 40,50 | 42,50 | 3,46% | 15.889,00 |
| 12.05.2025 | 42,30 | 42,50 | 40,60 | 41,08 | 0,29% | 29.904,00 |
| 09.05.2025 | 40,44 | 41,66 | 40,30 | 40,96 | 2,30% | 34.448,00 |
| 08.05.2025 | 38,80 | 40,04 | 38,78 | 40,04 | 5,26% | 27.602,00 |
| 07.05.2025 | 38,18 | 38,56 | 37,80 | 38,04 | 1,17% | 11.239,00 |
| 06.05.2025 | 37,76 | 37,80 | 36,34 | 37,60 | -0,42% | 10.396,00 |
| 05.05.2025 | 37,80 | 38,10 | 37,42 | 37,76 | -0,94% | 7.791,00 |
| 02.05.2025 | 37,44 | 38,26 | 36,86 | 38,12 | 5,25% | 16.202,00 |
| 30.04.2025 | 37,52 | 37,52 | 35,94 | 36,22 | -2,95% | 22.225,00 |
| 29.04.2025 | 37,82 | 38,60 | 37,30 | 37,32 | -1,69% | 12.533,00 |
| 28.04.2025 | 38,12 | 38,78 | 37,78 | 37,96 | -1,04% | 14.014,00 |
| 25.04.2025 | 37,26 | 38,36 | 37,02 | 38,36 | 4,35% | 12.504,00 |
| 24.04.2025 | 37,20 | 37,58 | 36,26 | 36,76 | -1,39% | 12.496,00 |
| 23.04.2025 | 39,00 | 39,26 | 37,28 | 37,28 | 0,54% | 25.984,00 |
| 22.04.2025 | 36,10 | 37,38 | 35,26 | 37,08 | 6,86% | 26.594,00 |
| 17.04.2025 | 34,10 | 34,70 | 34,00 | 34,70 | 2,06% | 8.472,00 |
| 16.04.2025 | 34,58 | 34,58 | 33,14 | 34,00 | -2,86% | 19.856,00 |
| 15.04.2025 | 33,38 | 35,00 | 33,38 | 35,00 | 6,38% | 22.883,00 |
| 14.04.2025 | 32,76 | 33,74 | 32,40 | 32,90 | 2,49% | 13.862,00 |
| 11.04.2025 | 32,12 | 32,54 | 30,94 | 32,10 | 1,58% | 17.855,00 |
| 10.04.2025 | 34,34 | 34,90 | 31,24 | 31,60 | 6,90% | 16.889,00 |
| 09.04.2025 | 29,20 | 30,42 | 29,20 | 29,56 | -2,89% | 14.850,00 |
| 08.04.2025 | 29,62 | 30,90 | 29,36 | 30,44 | 7,94% | 20.799,00 |
| 07.04.2025 | 24,50 | 29,10 | 24,42 | 28,20 | -0,18% | 66.675,00 |
| 04.04.2025 | 29,30 | 30,30 | 27,15 | 28,25 | -5,83% | 57.033,00 |
| 03.04.2025 | 31,35 | 31,90 | 29,60 | 30,00 | -7,26% | 19.318,00 |
| 02.04.2025 | 32,10 | 33,30 | 31,80 | 32,35 | 0,94% | 23.068,00 |
| 01.04.2025 | 31,85 | 32,50 | 31,20 | 32,05 | 3,55% | 17.403,00 |
| 31.03.2025 | 31,50 | 31,50 | 30,00 | 30,95 | -2,98% | 27.369,00 |
| 28.03.2025 | 35,75 | 35,75 | 30,90 | 31,90 | -11,63% | 78.558,00 |
| 27.03.2025 | 36,25 | 36,90 | 35,70 | 36,10 | -3,22% | 12.647,00 |
| 26.03.2025 | 38,50 | 38,55 | 37,15 | 37,30 | -1,84% | 15.977,00 |
| 25.03.2025 | 38,75 | 39,00 | 38,00 | 38,00 | -1,43% | 8.658,00 |
| 24.03.2025 | 38,15 | 39,30 | 38,10 | 38,55 | 3,77% | 17.277,00 |
| 21.03.2025 | 38,00 | 38,10 | 37,15 | 37,15 | -2,49% | 19.275,00 |
| 20.03.2025 | 38,45 | 38,50 | 37,60 | 38,10 | 0,00% | 10.482,00 |
| 19.03.2025 | 37,70 | 38,40 | 37,55 | 38,10 | -0,39% | 8.800,00 |
| 18.03.2025 | 38,40 | 38,80 | 37,45 | 38,25 | 0,79% | 11.028,00 |
| 17.03.2025 | 38,35 | 38,40 | 37,90 | 37,95 | -1,04% | 6.274,00 |
| 14.03.2025 | 37,10 | 38,60 | 37,10 | 38,35 | 4,21% | 14.114,00 |
| 13.03.2025 | 36,85 | 37,45 | 36,35 | 36,80 | 0,41% | 11.322,00 |
| 12.03.2025 | 37,75 | 37,75 | 36,40 | 36,65 | -0,41% | 14.181,00 |
| 11.03.2025 | 36,15 | 37,80 | 35,85 | 36,80 | 2,79% | 23.338,00 |
| 10.03.2025 | 37,20 | 37,45 | 35,50 | 35,80 | -3,63% | 18.535,00 |
| 07.03.2025 | 38,20 | 38,90 | 37,15 | 37,15 | -3,88% | 16.007,00 |
| 06.03.2025 | 39,00 | 39,60 | 37,60 | 38,65 | 1,44% | 22.063,00 |
| 05.03.2025 | 37,65 | 39,10 | 37,60 | 38,10 | 4,96% | 32.706,00 |