13,669€
2,30%
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 |
|---|---|---|---|---|---|---|
| 30.06.2025 | 13,69 | 13,70 | 13,56 | 13,66 | 1,61% | - |
| 27.06.2025 | 13,53 | 13,59 | 13,39 | 13,44 | -0,78% | 3.358,00 |
| 26.06.2025 | 13,64 | 13,72 | 13,43 | 13,55 | -0,82% | 4.361,00 |
| 25.06.2025 | 13,55 | 13,84 | 13,54 | 13,66 | 1,08% | 20.055,00 |
| 24.06.2025 | 13,49 | 13,64 | 13,32 | 13,51 | 2,15% | 12.900,00 |
| 23.06.2025 | 13,05 | 13,24 | 13,00 | 13,23 | -1,19% | 4.660,00 |
| 20.06.2025 | 13,58 | 13,85 | 13,20 | 13,39 | -1,39% | 17.581,00 |
| 19.06.2025 | 13,68 | 13,73 | 13,57 | 13,58 | 0,16% | 14.100,00 |
| 18.06.2025 | 13,70 | 13,74 | 13,52 | 13,56 | -0,71% | 18.523,00 |
| 17.06.2025 | 13,87 | 13,91 | 13,54 | 13,65 | -3,47% | 5.088,00 |
| 16.06.2025 | 13,83 | 14,16 | 13,79 | 14,14 | 3,93% | 9.913,00 |
| 13.06.2025 | 13,56 | 13,76 | 13,53 | 13,61 | -2,19% | 17.728,00 |
| 12.06.2025 | 14,15 | 14,24 | 13,90 | 13,91 | -3,20% | 23.102,00 |
| 11.06.2025 | 14,52 | 14,68 | 14,33 | 14,37 | -0,91% | 12.565,00 |
| 10.06.2025 | 14,41 | 14,62 | 14,30 | 14,51 | 1,88% | 6.164,00 |
| 09.06.2025 | 13,80 | 14,26 | 13,79 | 14,24 | 3,93% | 15.060,00 |
| 06.06.2025 | 13,56 | 13,92 | 13,55 | 13,70 | 1,27% | 31.301,00 |
| 05.06.2025 | 13,87 | 14,03 | 13,50 | 13,53 | -2,63% | 7.748,00 |
| 04.06.2025 | 14,01 | 14,11 | 13,83 | 13,89 | -1,58% | 325,00 |
| 03.06.2025 | 13,94 | 14,22 | 13,86 | 14,12 | 3,01% | 3.100,00 |
| 02.06.2025 | 13,81 | 13,93 | 13,59 | 13,70 | -1,41% | 6.593,00 |
| 30.05.2025 | 14,13 | 14,16 | 13,76 | 13,90 | -1,50% | 5.478,00 |
| 29.05.2025 | 14,55 | 14,68 | 14,07 | 14,11 | -1,35% | 1.704,00 |
| 28.05.2025 | 14,55 | 14,63 | 14,30 | 14,30 | -2,49% | 2.910,00 |
| 27.05.2025 | 14,40 | 14,75 | 14,39 | 14,67 | 1,95% | 21.279,00 |
| 26.05.2025 | 14,45 | 14,59 | 14,36 | 14,39 | -0,58% | 13.724,00 |
| 23.05.2025 | 14,90 | 14,96 | 14,15 | 14,47 | -2,99% | 19.320,00 |
| 22.05.2025 | 14,68 | 15,02 | 14,66 | 14,92 | 3,39% | 35.136,00 |
| 21.05.2025 | 14,31 | 14,65 | 14,05 | 14,43 | 1,13% | 9.065,00 |
| 20.05.2025 | 14,28 | 14,29 | 14,01 | 14,27 | 1,28% | 27.260,00 |
| 19.05.2025 | 13,88 | 14,10 | 13,70 | 14,09 | -1,23% | 10.638,00 |
| 16.05.2025 | 14,17 | 14,35 | 14,09 | 14,26 | 1,20% | 2.836,00 |
| 15.05.2025 | 14,08 | 14,25 | 13,91 | 14,10 | -1,07% | 10.150,00 |
| 14.05.2025 | 14,36 | 14,39 | 14,00 | 14,25 | -1,54% | 17.028,00 |
| 13.05.2025 | 14,08 | 14,54 | 14,08 | 14,47 | 2,76% | 4.900,00 |
| 12.05.2025 | 14,10 | 14,62 | 13,97 | 14,08 | 1,88% | 8.454,00 |
| 09.05.2025 | 13,68 | 14,13 | 13,58 | 13,82 | 2,94% | 5.148,00 |
| 08.05.2025 | 12,84 | 13,44 | 12,84 | 13,43 | 7,79% | 4.660,00 |
| 07.05.2025 | 12,44 | 12,68 | 12,36 | 12,46 | 1,62% | 10.651,00 |
| 06.05.2025 | 12,25 | 12,30 | 12,08 | 12,26 | -0,24% | 17.944,00 |
| 05.05.2025 | 12,32 | 12,40 | 12,17 | 12,29 | -2,69% | 611,00 |
| 02.05.2025 | 12,65 | 12,73 | 12,53 | 12,63 | 3,00% | 5.028,00 |
| 30.04.2025 | 12,32 | 12,41 | 12,04 | 12,26 | -1,12% | - |
| 29.04.2025 | 12,26 | 12,45 | 12,24 | 12,40 | 0,91% | 8.887,00 |
| 28.04.2025 | 12,28 | 12,54 | 12,15 | 12,29 | -1,24% | 11.177,00 |
| 25.04.2025 | 12,25 | 15,32 | 12,14 | 12,44 | 2,13% | 1.904,00 |
| 24.04.2025 | 12,08 | 15,10 | 11,85 | 12,18 | 1,16% | 48.000,00 |
| 23.04.2025 | 12,22 | 15,22 | 11,64 | 12,04 | 1,84% | 5.708,00 |
| 22.04.2025 | 11,25 | 11,85 | 11,22 | 11,82 | 6,96% | 8.112,00 |
| 17.04.2025 | 11,04 | 11,18 | 10,93 | 11,05 | 0,46% | 14.410,00 |
| 16.04.2025 | 10,86 | 11,15 | 10,82 | 11,00 | -0,48% | 11.455,00 |
| 15.04.2025 | 11,21 | 11,38 | 11,06 | 11,06 | -0,74% | 7.836,00 |
| 14.04.2025 | 11,07 | 11,31 | 10,97 | 11,14 | 1,91% | 23.412,00 |
| 11.04.2025 | 10,64 | 11,02 | 10,53 | 10,93 | 3,23% | 10.600,00 |
| 10.04.2025 | 11,18 | 11,20 | 10,35 | 10,59 | -5,57% | 6.510,00 |
| 09.04.2025 | 10,23 | 11,31 | 10,11 | 11,21 | 8,40% | 8.825,00 |
| 08.04.2025 | 10,80 | 10,95 | 10,27 | 10,34 | -2,55% | 61.127,00 |
| 07.04.2025 | 10,32 | 11,05 | 9,93 | 10,61 | -8,14% | 68.897,00 |
| 04.04.2025 | 11,28 | 11,64 | 11,08 | 11,55 | 3,33% | 5.341,00 |
| 03.04.2025 | 11,46 | 11,48 | 10,96 | 11,18 | -7,46% | 18.506,00 |
| 02.04.2025 | 11,75 | 12,13 | 11,73 | 12,08 | 1,38% | - |
| 01.04.2025 | 11,62 | 12,00 | 11,57 | 11,92 | 3,37% | 1.675,00 |
| 31.03.2025 | 11,55 | 11,76 | 11,35 | 11,53 | -1,80% | 12.330,00 |
| 28.03.2025 | 12,06 | 12,09 | 11,71 | 11,74 | -4,92% | 14.280,00 |
| 27.03.2025 | 12,34 | 12,48 | 12,17 | 12,35 | 0,02% | 24.356,00 |
| 26.03.2025 | 12,53 | 12,61 | 12,22 | 12,35 | -1,35% | 43.560,00 |
| 25.03.2025 | 12,33 | 12,61 | 12,31 | 12,52 | 0,10% | 2.650,00 |
| 24.03.2025 | 12,35 | 12,63 | 12,31 | 12,50 | 4,66% | 33.052,00 |
| 21.03.2025 | 11,90 | 12,56 | 11,78 | 11,95 | 0,34% | - |
| 20.03.2025 | 12,09 | 12,27 | 11,81 | 11,91 | -1,31% | 28.850,00 |
| 19.03.2025 | 11,66 | 12,15 | 11,64 | 12,06 | 5,26% | 1.674,00 |
| 18.03.2025 | 11,52 | 11,65 | 11,33 | 11,46 | -2,48% | 38.610,00 |
| 17.03.2025 | 11,75 | 11,86 | 11,58 | 11,75 | -1,34% | 9.111,00 |
| 14.03.2025 | 11,57 | 12,00 | 11,53 | 11,91 | 5,35% | 8.663,00 |
| 13.03.2025 | 11,63 | 11,84 | 11,27 | 11,31 | -2,66% | 8.164,00 |
| 12.03.2025 | 11,37 | 11,82 | 11,25 | 11,62 | 0,40% | 1.780,00 |
| 11.03.2025 | 11,26 | 11,67 | 11,05 | 11,57 | 2,42% | 23.285,00 |
| 10.03.2025 | 11,84 | 12,02 | 11,13 | 11,30 | -9,22% | 14.939,00 |
| 07.03.2025 | 12,63 | 13,01 | 12,34 | 12,44 | -3,45% | 14.010,00 |
| 06.03.2025 | 13,17 | 13,29 | 12,80 | 12,89 | -0,70% | 118.190,00 |
| 05.03.2025 | 12,77 | 13,19 | 12,60 | 12,98 | 2,43% | 41.136,00 |
| 04.03.2025 | 12,38 | 12,96 | 12,00 | 12,67 | -0,36% | 2.721,00 |
| 03.03.2025 | 13,80 | 14,01 | 12,58 | 12,72 | 1,06% | 60.988,00 |
| 28.02.2025 | 11,81 | 12,73 | 11,67 | 12,58 | 0,95% | 12.464,00 |
| 27.02.2025 | 12,81 | 12,95 | 12,45 | 12,47 | 2,16% | 8.781,00 |
| 26.02.2025 | 13,21 | 13,28 | 12,08 | 12,20 | -6,86% | 17.061,00 |
| 25.02.2025 | 13,46 | 13,48 | 12,70 | 13,10 | -7,03% | 22.921,00 |
| 24.02.2025 | 14,29 | 14,40 | 14,02 | 14,09 | -0,87% | 4.600,00 |
| 21.02.2025 | 14,75 | 15,02 | 14,19 | 14,21 | -3,53% | 6.075,00 |
| 20.02.2025 | 14,63 | 14,80 | 14,53 | 14,73 | 1,56% | 1.506,00 |
| 19.02.2025 | 14,35 | 14,59 | 14,34 | 14,51 | 2,56% | 4.292,00 |
| 18.02.2025 | 14,33 | 14,56 | 14,09 | 14,15 | -2,48% | 8.662,00 |
| 17.02.2025 | 14,57 | 14,74 | 14,39 | 14,51 | -1,23% | 7.527,00 |
| 14.02.2025 | 14,59 | 14,91 | 14,53 | 14,69 | 2,57% | 28.493,00 |
| 13.02.2025 | 14,48 | 14,59 | 14,30 | 14,32 | -2,28% | 9.092,00 |
| 12.02.2025 | 14,47 | 16,07 | 14,32 | 14,65 | 1,61% | 4.176,00 |
| 11.02.2025 | 15,03 | 15,06 | 14,35 | 14,42 | -2,61% | 21.871,00 |
| 10.02.2025 | 14,71 | 14,98 | 14,62 | 14,81 | 2,12% | 2.727,00 |
| 07.02.2025 | 14,56 | 15,20 | 14,47 | 14,50 | -0,78% | 7.624,00 |
| 06.02.2025 | 14,96 | 16,50 | 14,41 | 14,61 | -0,63% | 12.610,00 |