15,464€
-7,10%
Echtzeitkurs CoinShares Finanzen.net Top 10 Crypto ETP
Bid:
Ask:
Aktienkurse zum CoinShares Finanzen.net Top 10 Crypto ETP Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2025 | 15,45 | 16,00 | 15,21 | 15,47 | -5,34% | 60.934,00 |
| 24.01.2025 | 16,51 | 16,78 | 16,34 | 16,34 | 0,76% | 3.530,00 |
| 23.01.2025 | 16,08 | 16,76 | 15,91 | 16,22 | -1,37% | 21.025,00 |
| 22.01.2025 | 16,57 | 16,62 | 16,27 | 16,44 | -1,18% | 9.150,00 |
| 21.01.2025 | 16,07 | 16,81 | 15,85 | 16,64 | 2,02% | 9.360,00 |
| 20.01.2025 | 17,13 | 17,38 | 15,93 | 16,31 | -3,14% | 21.073,00 |
| 17.01.2025 | 16,31 | 16,90 | 16,28 | 16,84 | 4,37% | 18.355,00 |
| 16.01.2025 | 16,05 | 16,33 | 15,82 | 16,13 | 0,74% | 18.006,00 |
| 15.01.2025 | 15,46 | 16,13 | 15,19 | 16,01 | 4,98% | 3.888,00 |
| 14.01.2025 | 15,08 | 15,43 | 15,03 | 15,25 | 2,53% | 19.974,00 |
| 13.01.2025 | 14,94 | 15,00 | 14,15 | 14,88 | -1,31% | 20.850,00 |
| 10.01.2025 | 14,98 | 15,27 | 14,66 | 15,08 | 3,42% | 82.549,00 |
| 09.01.2025 | 15,00 | 15,22 | 14,52 | 14,58 | -3,29% | 11.796,00 |
| 08.01.2025 | 15,15 | 15,34 | 14,66 | 15,07 | -2,65% | 19.271,00 |
| 07.01.2025 | 16,15 | 16,17 | 15,39 | 15,48 | -4,58% | 16.520,00 |
| 06.01.2025 | 16,07 | 16,39 | 15,72 | 16,23 | 2,48% | 9.445,00 |
| 03.01.2025 | 15,50 | 15,95 | 15,43 | 15,84 | 1,68% | 6.592,00 |
| 02.01.2025 | 15,16 | 15,75 | 15,15 | 15,57 | 6,18% | 12.354,00 |
| 30.12.2024 | 14,74 | 14,83 | 14,62 | 14,67 | -0,80% | 3.260,00 |
| 27.12.2024 | 15,10 | 15,23 | 14,62 | 14,79 | 0,22% | 6.681,00 |
| 23.12.2024 | 14,74 | 15,12 | 14,55 | 14,75 | -2,41% | 4.591,00 |
| 20.12.2024 | 15,23 | 15,41 | 14,25 | 15,12 | -0,11% | 8.931,00 |
| 19.12.2024 | 16,19 | 16,21 | 14,97 | 15,14 | -6,74% | 11.512,00 |
| 18.12.2024 | 16,34 | 16,65 | 16,14 | 16,23 | -3,83% | 23.489,00 |
| 17.12.2024 | 16,90 | 17,14 | 16,70 | 16,88 | 0,32% | 30.429,00 |
| 16.12.2024 | 16,60 | 17,06 | 16,32 | 16,82 | 3,52% | 11.534,00 |
| 13.12.2024 | 16,00 | 16,29 | 15,91 | 16,25 | 0,99% | 16.916,00 |
| 12.12.2024 | 16,02 | 16,45 | 16,01 | 16,09 | 0,80% | 21.785,00 |
| 11.12.2024 | 15,47 | 16,10 | 15,36 | 15,96 | 4,47% | 12.310,00 |
| 10.12.2024 | 15,59 | 15,63 | 14,74 | 15,28 | -1,74% | 12.866,00 |
| 09.12.2024 | 16,03 | 16,18 | 15,53 | 15,55 | -5,75% | 30.194,00 |
| 06.12.2024 | 15,99 | 16,59 | 15,63 | 16,50 | 4,39% | 14.666,00 |
| 05.12.2024 | 16,21 | 16,81 | 15,71 | 15,81 | -1,02% | 20.632,00 |
| 04.12.2024 | 15,66 | 16,22 | 15,29 | 15,97 | 3,44% | 9.672,00 |
| 03.12.2024 | 15,47 | 15,70 | 15,04 | 15,44 | 0,02% | 13.390,00 |
| 02.12.2024 | 15,38 | 15,86 | 15,14 | 15,44 | 0,72% | 35.160,00 |
| 29.11.2024 | 15,13 | 15,66 | 14,94 | 15,32 | 2,69% | 5.867,00 |
| 28.11.2024 | 15,15 | 15,18 | 14,79 | 14,92 | -1,94% | 8.703,00 |
| 27.11.2024 | 14,68 | 15,29 | 14,45 | 15,22 | 5,87% | 34.367,00 |
| 26.11.2024 | 14,90 | 15,10 | 13,51 | 14,38 | -4,16% | 14.964,00 |
| 25.11.2024 | 15,14 | 15,89 | 14,80 | 15,00 | -1,70% | 29.363,00 |
| 22.11.2024 | 15,17 | 15,39 | 14,97 | 15,26 | 2,22% | 16.370,00 |
| 21.11.2024 | 14,47 | 15,18 | 14,47 | 14,93 | 5,71% | 3.450,00 |
| 20.11.2024 | 13,87 | 14,53 | 13,85 | 14,12 | 1,69% | 10.671,00 |
| 19.11.2024 | 13,87 | 14,19 | 13,75 | 13,89 | 0,49% | 25.068,00 |
| 18.11.2024 | 14,07 | 14,17 | 13,54 | 13,82 | 1,10% | 6.600,00 |
| 15.11.2024 | 13,18 | 13,67 | 13,08 | 13,67 | 3,11% | 45.346,00 |
| 14.11.2024 | 13,45 | 13,88 | 13,20 | 13,26 | -0,93% | 21.840,00 |
| 13.11.2024 | 12,89 | 14,11 | 12,88 | 13,38 | -0,09% | 22.625,00 |
| 12.11.2024 | 13,45 | 13,70 | 12,97 | 13,39 | 1,13% | 8.408,00 |
| 11.11.2024 | 12,14 | 13,51 | 12,12 | 13,24 | 15,41% | 24.617,00 |
| 08.11.2024 | 11,30 | 11,70 | 11,25 | 11,48 | 1,32% | 11.800,00 |
| 07.11.2024 | 11,08 | 11,37 | 11,01 | 11,33 | 1,40% | 6.560,00 |
| 06.11.2024 | 10,88 | 11,21 | 10,68 | 11,17 | 11,88% | 26.539,00 |
| 05.11.2024 | 9,93 | 10,36 | 9,87 | 9,98 | 2,28% | - |
| 04.11.2024 | 9,99 | 10,08 | 9,73 | 9,76 | -3,50% | - |
| 01.11.2024 | 10,05 | 10,56 | 10,00 | 10,12 | -0,35% | 2.600,00 |
| 31.10.2024 | 10,54 | 10,67 | 10,10 | 10,15 | -4,61% | 1.008,00 |
| 30.10.2024 | 10,72 | 10,74 | 10,34 | 10,64 | -0,94% | 22.150,00 |
| 29.10.2024 | 10,47 | 10,94 | 9,96 | 10,74 | 4,90% | 11.934,00 |