28,175€
-6,08%
Echtzeit-Aktienkurs Bitcoin Group SE
Bid:
Ask:
Aktienkurse zur Bitcoin Group SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 30,10 | 30,25 | 27,18 | 27,95 | -6,83% | - |
| 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 |
| 04.03.2025 | 36,35 | 37,35 | 36,00 | 36,30 | -4,47% | 20.809,00 |
| 03.03.2025 | 42,00 | 42,00 | 37,80 | 38,00 | 0,80% | 61.388,00 |
| 28.02.2025 | 36,00 | 38,50 | 35,70 | 37,70 | 1,34% | 30.481,00 |
| 27.02.2025 | 36,45 | 37,95 | 36,45 | 37,20 | 0,81% | 23.085,00 |
| 26.02.2025 | 36,35 | 37,95 | 36,10 | 36,90 | 3,65% | 30.825,00 |
| 25.02.2025 | 35,65 | 36,25 | 34,60 | 35,60 | -8,25% | 94.278,00 |
| 24.02.2025 | 40,30 | 41,15 | 38,30 | 38,80 | -3,96% | 27.754,00 |
| 21.02.2025 | 38,85 | 42,20 | 38,50 | 40,40 | 5,90% | 72.707,00 |
| 20.02.2025 | 43,35 | 43,40 | 37,95 | 38,15 | -13,00% | 199.346,00 |
| 19.02.2025 | 43,50 | 44,70 | 43,30 | 43,85 | -0,79% | 39.365,00 |
| 18.02.2025 | 47,65 | 47,65 | 44,20 | 44,20 | -8,01% | 33.916,00 |
| 17.02.2025 | 47,60 | 48,20 | 47,40 | 48,05 | 1,91% | 13.679,00 |
| 14.02.2025 | 47,30 | 48,00 | 46,55 | 47,15 | 0,32% | 22.788,00 |
| 13.02.2025 | 48,50 | 48,50 | 47,00 | 47,00 | -2,39% | 13.029,00 |
| 12.02.2025 | 48,05 | 48,70 | 47,80 | 48,15 | -0,31% | 18.998,00 |
| 11.02.2025 | 49,60 | 49,60 | 48,30 | 48,30 | -1,43% | 8.633,00 |
| 10.02.2025 | 49,40 | 49,60 | 48,90 | 49,00 | -0,10% | 9.142,00 |
| 07.02.2025 | 48,80 | 49,75 | 48,75 | 49,05 | 0,10% | 10.042,00 |
| 06.02.2025 | 49,95 | 50,20 | 49,00 | 49,00 | -0,91% | 12.261,00 |
| 05.02.2025 | 49,00 | 49,70 | 48,75 | 49,45 | 0,51% | 24.530,00 |
| 04.02.2025 | 50,50 | 51,00 | 49,20 | 49,20 | -4,84% | 24.570,00 |
| 03.02.2025 | 47,20 | 51,70 | 46,85 | 51,70 | 3,40% | 93.707,00 |
| 31.01.2025 | 51,20 | 51,70 | 50,00 | 50,00 | -3,85% | 19.529,00 |
| 30.01.2025 | 51,10 | 52,30 | 51,10 | 52,00 | 2,77% | 10.411,00 |
| 29.01.2025 | 50,90 | 51,60 | 50,60 | 50,60 | -2,13% | 9.440,00 |
| 28.01.2025 | 50,90 | 51,80 | 50,80 | 51,70 | 0,58% | 13.735,00 |
| 27.01.2025 | 50,50 | 52,10 | 49,65 | 51,40 | -2,28% | 33.559,00 |
| 24.01.2025 | 54,00 | 54,10 | 52,00 | 52,60 | -2,59% | 23.694,00 |
| 23.01.2025 | 52,40 | 54,60 | 52,30 | 54,00 | 3,25% | 33.209,00 |
| 22.01.2025 | 52,60 | 52,90 | 52,10 | 52,30 | -0,38% | 8.406,00 |
| 21.01.2025 | 54,00 | 54,80 | 51,10 | 52,50 | -3,31% | 30.356,00 |
| 20.01.2025 | 55,30 | 56,30 | 54,30 | 54,30 | 0,74% | 35.379,00 |
| 17.01.2025 | 53,30 | 54,20 | 53,20 | 53,90 | 1,51% | 20.437,00 |
| 16.01.2025 | 53,50 | 53,50 | 52,40 | 53,10 | -0,38% | 9.981,00 |
| 15.01.2025 | 52,70 | 53,70 | 52,20 | 53,30 | 1,14% | 17.188,00 |
| 14.01.2025 | 52,10 | 53,50 | 52,10 | 52,70 | 2,13% | 19.867,00 |
| 13.01.2025 | 50,90 | 51,90 | 49,90 | 51,60 | -0,58% | 30.346,00 |
| 10.01.2025 | 52,60 | 53,20 | 51,80 | 51,90 | -0,19% | 23.136,00 |
| 09.01.2025 | 51,60 | 52,40 | 51,30 | 52,00 | 0,39% | 14.603,00 |
| 08.01.2025 | 53,00 | 53,40 | 51,70 | 51,80 | -2,26% | 22.483,00 |
| 07.01.2025 | 56,50 | 56,50 | 52,90 | 53,00 | -4,85% | 28.735,00 |
| 06.01.2025 | 54,90 | 56,70 | 54,20 | 55,70 | 3,15% | 49.873,00 |
| 03.01.2025 | 53,90 | 54,10 | 52,80 | 54,00 | 0,75% | 29.809,00 |
| 02.01.2025 | 51,00 | 53,70 | 51,00 | 53,60 | 6,56% | 40.628,00 |
| 30.12.2024 | 51,20 | 51,50 | 50,30 | 50,30 | -1,57% | 12.028,00 |
| 27.12.2024 | 51,20 | 52,40 | 50,80 | 51,10 | 0,79% | 18.723,00 |
| 23.12.2024 | 51,20 | 51,60 | 50,50 | 50,70 | -0,20% | 52.414,00 |
| 20.12.2024 | 54,10 | 54,70 | 47,45 | 50,80 | -9,29% | 261.073,00 |
| 19.12.2024 | 52,50 | 58,00 | 51,40 | 56,00 | 7,28% | 147.643,00 |
| 18.12.2024 | 51,50 | 52,70 | 51,50 | 52,20 | -0,19% | 69.320,00 |
| 17.12.2024 | 54,30 | 54,40 | 51,20 | 52,30 | -3,33% | 151.143,00 |
| 16.12.2024 | 55,60 | 56,40 | 54,00 | 54,10 | 0,00% | 67.077,00 |
| 13.12.2024 | 54,70 | 55,40 | 53,80 | 54,10 | -2,87% | 14.661,00 |
| 12.12.2024 | 55,90 | 56,50 | 54,60 | 55,70 | -0,71% | 18.366,00 |
| 11.12.2024 | 52,80 | 56,20 | 52,80 | 56,10 | 6,25% | 57.145,00 |
| 10.12.2024 | 54,10 | 54,40 | 52,80 | 52,80 | -2,94% | 34.857,00 |
| 09.12.2024 | 55,00 | 55,60 | 54,20 | 54,40 | -0,91% | 30.714,00 |
| 06.12.2024 | 55,70 | 55,90 | 54,40 | 54,90 | -3,68% | 40.084,00 |
| 05.12.2024 | 57,30 | 59,30 | 56,20 | 57,00 | 5,17% | 89.002,00 |
| 04.12.2024 | 53,30 | 54,80 | 53,30 | 54,20 | 1,12% | 28.515,00 |
| 03.12.2024 | 55,10 | 55,30 | 52,70 | 53,60 | -2,90% | 51.635,00 |
| 02.12.2024 | 57,80 | 57,80 | 53,20 | 55,20 | -4,83% | 77.844,00 |
| 29.11.2024 | 57,10 | 58,90 | 57,10 | 58,00 | 1,58% | 23.300,00 |
| 28.11.2024 | 58,20 | 58,90 | 56,40 | 57,10 | -0,70% | 25.993,00 |
| 27.11.2024 | 56,50 | 57,80 | 55,70 | 57,50 | 3,05% | 48.574,00 |
| 26.11.2024 | 55,60 | 56,50 | 54,20 | 55,80 | -2,96% | 78.083,00 |
| 25.11.2024 | 60,90 | 62,80 | 57,10 | 57,50 | -4,80% | 72.161,00 |
| 22.11.2024 | 66,20 | 66,20 | 57,60 | 60,40 | -6,28% | 184.486,00 |
| 21.11.2024 | 66,85 | 67,80 | 63,90 | 64,45 | -1,15% | - |
| 20.11.2024 | 65,90 | 67,10 | 65,20 | 65,20 | -1,51% | 66.940,00 |
| 19.11.2024 | 66,20 | 66,30 | 64,90 | 66,20 | -0,15% | 34.812,00 |
| 18.11.2024 | 66,20 | 67,80 | 64,80 | 66,30 | 0,61% | 74.831,00 |
| 15.11.2024 | 65,20 | 66,00 | 63,50 | 65,90 | 0,76% | 50.925,00 |
| 14.11.2024 | 66,40 | 68,90 | 63,80 | 65,40 | -2,68% | 101.046,00 |
| 13.11.2024 | 63,30 | 68,40 | 62,50 | 67,20 | 5,66% | 108.912,00 |
| 12.11.2024 | 70,70 | 71,50 | 60,50 | 63,60 | -7,96% | 238.833,00 |
| 11.11.2024 | 64,30 | 69,10 | 64,10 | 69,10 | 17,32% | 137.280,00 |