9,737€
-1,35%
Echtzeitkurs CoinShares Finanzen.net Top 10 Crypto ETP
Bid:
Ask:
Aktienkurse zum CoinShares Finanzen.net Top 10 Crypto ETP Zertifikat
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 9,92 | 9,93 | 9,72 | 9,73 | -2,10% | 396,00 |
| 21.05.2026 | 9,94 | 10,00 | 9,84 | 9,94 | 0,29% | 1.791,00 |
| 20.05.2026 | 9,89 | 9,95 | 9,85 | 9,91 | 0,85% | 6.353,00 |
| 19.05.2026 | 9,84 | 9,89 | 9,76 | 9,83 | 0,06% | 23.708,00 |
| 18.05.2026 | 9,85 | 9,93 | 9,71 | 9,82 | -2,68% | 9.251,00 |
| 15.05.2026 | 10,31 | 10,38 | 10,08 | 10,09 | -2,07% | 8.578,00 |
| 14.05.2026 | 10,19 | 10,50 | 10,12 | 10,31 | 1,46% | - |
| 13.05.2026 | 10,33 | 10,40 | 10,05 | 10,16 | -1,29% | 5.042,00 |
| 12.05.2026 | 10,34 | 10,36 | 10,17 | 10,29 | -0,58% | 32.394,00 |
| 11.05.2026 | 10,32 | 10,45 | 10,23 | 10,35 | 1,52% | 7.225,00 |
| 08.05.2026 | 10,12 | 10,22 | 10,08 | 10,20 | 0,10% | - |
| 07.05.2026 | 10,31 | 10,36 | 10,11 | 10,19 | -1,65% | - |
| 06.05.2026 | 10,36 | 10,52 | 10,30 | 10,36 | -0,67% | 5.548,00 |
| 05.05.2026 | 10,36 | 10,44 | 10,30 | 10,43 | 1,76% | 3.617,00 |
| 04.05.2026 | 10,23 | 10,30 | 10,02 | 10,25 | 4,82% | 70.931,00 |
| 30.04.2026 | 9,74 | 9,85 | 9,73 | 9,78 | 0,68% | 1.585,00 |
| 29.04.2026 | 9,95 | 10,02 | 9,67 | 9,71 | -1,15% | 3.383,00 |
| 28.04.2026 | 9,88 | 9,89 | 9,73 | 9,82 | -0,40% | 20.022,00 |
| 27.04.2026 | 9,99 | 10,01 | 9,81 | 9,86 | -1,24% | 2.400,00 |
| 24.04.2026 | 10,04 | 10,08 | 9,96 | 9,99 | -0,28% | 9.000,00 |
| 23.04.2026 | 10,05 | 10,11 | 9,93 | 10,01 | -1,55% | 19.650,00 |
| 22.04.2026 | 10,05 | 10,23 | 10,02 | 10,17 | 4,91% | 34.190,00 |
| 21.04.2026 | 9,75 | 9,89 | 9,67 | 9,70 | -1,08% | 9.287,00 |
| 20.04.2026 | 9,58 | 9,83 | 9,58 | 9,80 | -1,48% | 7.258,00 |
| 17.04.2026 | 9,64 | 10,10 | 9,64 | 9,95 | 1,89% | 23.000,00 |
| 16.04.2026 | 9,67 | 9,76 | 9,47 | 9,76 | 0,85% | 36.146,00 |
| 15.04.2026 | 9,53 | 9,71 | 9,47 | 9,68 | 1,33% | 6.170,00 |
| 14.04.2026 | 9,60 | 9,80 | 9,51 | 9,56 | 0,97% | 14.200,00 |
| 13.04.2026 | 9,21 | 9,48 | 9,16 | 9,46 | -0,20% | - |
| 10.04.2026 | 9,35 | 9,48 | 9,26 | 9,48 | 1,31% | 1.056,00 |
| 09.04.2026 | 9,25 | 9,40 | 9,15 | 9,36 | 0,55% | 45,00 |
| 08.04.2026 | 9,35 | 9,47 | 9,20 | 9,31 | 2,84% | 72.517,00 |
| 07.04.2026 | 8,75 | 9,11 | 8,75 | 9,05 | 2,21% | 49.100,00 |
| 02.04.2026 | 8,87 | 8,90 | 8,70 | 8,86 | -1,77% | 17.712,00 |
| 01.04.2026 | 9,04 | 9,13 | 8,90 | 9,02 | 0,70% | 21.205,00 |
| 31.03.2026 | 9,00 | 9,05 | 8,77 | 8,95 | 1,11% | 19.848,00 |
| 30.03.2026 | 8,94 | 9,06 | 8,82 | 8,85 | 1,27% | 22.912,00 |
| 27.03.2026 | 9,06 | 9,11 | 8,68 | 8,74 | -3,86% | 9.562,00 |
| 26.03.2026 | 9,24 | 9,27 | 9,03 | 9,09 | -3,05% | 1.946,00 |
| 25.03.2026 | 9,34 | 9,51 | 9,31 | 9,38 | 1,69% | - |
| 24.03.2026 | 9,29 | 9,39 | 9,10 | 9,22 | -1,08% | 10.388,00 |
| 23.03.2026 | 8,97 | 9,47 | 8,92 | 9,33 | 0,79% | 9.837,00 |
| 20.03.2026 | 9,30 | 9,45 | 9,18 | 9,25 | -0,36% | 9.928,00 |
| 19.03.2026 | 9,43 | 9,45 | 9,12 | 9,29 | -2,34% | 70,00 |
| 18.03.2026 | 9,83 | 9,89 | 9,39 | 9,51 | -3,99% | 16.810,00 |
| 17.03.2026 | 9,88 | 9,96 | 9,77 | 9,90 | 0,04% | 16.062,00 |
| 16.03.2026 | 9,84 | 9,93 | 9,73 | 9,90 | 4,42% | 22.349,00 |
| 13.03.2026 | 9,41 | 9,79 | 9,40 | 9,48 | 2,66% | 65.818,00 |
| 12.03.2026 | 9,10 | 9,31 | 9,09 | 9,23 | -0,15% | 17.600,00 |
| 11.03.2026 | 9,09 | 9,34 | 9,02 | 9,25 | 1,05% | 154.584,00 |
| 10.03.2026 | 9,10 | 9,34 | 9,03 | 9,15 | 1,76% | 48.334,00 |
| 09.03.2026 | 8,85 | 9,12 | 8,79 | 8,99 | 0,77% | 39.520,00 |
| 06.03.2026 | 9,22 | 9,29 | 8,84 | 8,92 | -4,09% | 2.259,00 |
| 05.03.2026 | 9,46 | 9,61 | 9,23 | 9,31 | -2,41% | 28.312,00 |
| 04.03.2026 | 8,93 | 9,68 | 8,91 | 9,54 | 7,32% | 5.986,00 |
| 03.03.2026 | 8,86 | 9,03 | 8,67 | 8,89 | -1,26% | 10.360,00 |
| 02.03.2026 | 8,58 | 9,14 | 8,48 | 9,00 | 6,52% | 19.225,00 |
| 27.02.2026 | 8,77 | 8,84 | 8,39 | 8,45 | -3,22% | - |
| 26.02.2026 | 8,84 | 8,94 | 8,61 | 8,73 | -2,77% | 3.950,00 |
| 25.02.2026 | 8,37 | 9,01 | 8,36 | 8,98 | 7,56% | 11.564,00 |
| 24.02.2026 | 8,20 | 8,36 | 8,06 | 8,35 | -0,29% | 45.047,00 |
| 23.02.2026 | 8,44 | 8,60 | 8,34 | 8,37 | -4,67% | 9.053,00 |
| 20.02.2026 | 8,77 | 8,83 | 8,60 | 8,78 | 1,23% | 15.800,00 |
| 19.02.2026 | 8,68 | 8,70 | 8,52 | 8,67 | 0,97% | - |
| 18.02.2026 | 8,75 | 8,86 | 8,56 | 8,59 | -1,72% | 62.640,00 |
| 17.02.2026 | 8,80 | 8,85 | 8,59 | 8,74 | -0,73% | 17.818,00 |
| 16.02.2026 | 8,77 | 9,02 | 8,64 | 8,80 | 1,04% | 14.110,00 |
| 13.02.2026 | 8,49 | 8,91 | 8,45 | 8,71 | 2,12% | 27.335,00 |
| 12.02.2026 | 8,60 | 8,74 | 8,34 | 8,53 | -1,08% | 15.262,00 |
| 11.02.2026 | 8,51 | 8,80 | 8,40 | 8,63 | -1,66% | 4.466,00 |
| 10.02.2026 | 8,78 | 8,92 | 8,64 | 8,77 | -3,08% | 18.640,00 |
| 09.02.2026 | 9,05 | 9,10 | 8,72 | 9,05 | 0,62% | 24.471,00 |
| 06.02.2026 | 8,59 | 11,18 | 8,19 | 8,99 | 10,11% | 23.224,00 |
| 05.02.2026 | 9,13 | 9,28 | 8,03 | 8,17 | -13,66% | 20.060,00 |
| 04.02.2026 | 9,86 | 9,88 | 9,27 | 9,46 | -4,25% | 26.627,00 |
| 03.02.2026 | 10,11 | 10,23 | 9,38 | 9,88 | -1,95% | 81.835,00 |
| 02.02.2026 | 9,79 | 10,28 | 9,76 | 10,08 | -7,58% | 29.117,00 |
| 30.01.2026 | 10,71 | 10,96 | 10,63 | 10,90 | 0,43% | 20.382,00 |
| 29.01.2026 | 11,45 | 12,52 | 10,81 | 10,86 | -6,49% | 26.797,00 |
| 28.01.2026 | 11,57 | 11,77 | 11,51 | 11,61 | 0,76% | 7.350,00 |
| 27.01.2026 | 11,54 | 11,58 | 11,34 | 11,52 | 0,11% | 34.812,00 |
| 26.01.2026 | 11,48 | 11,62 | 11,37 | 11,51 | -1,78% | 77.821,00 |
| 23.01.2026 | 11,81 | 12,00 | 11,65 | 11,72 | -0,72% | 20.370,00 |
| 22.01.2026 | 12,00 | 12,00 | 11,70 | 11,80 | -1,72% | 15.632,00 |
| 21.01.2026 | 11,88 | 12,06 | 11,55 | 12,01 | 0,77% | 24.003,00 |
| 20.01.2026 | 12,15 | 12,19 | 11,89 | 11,92 | -4,57% | 18.270,00 |
| 19.01.2026 | 12,43 | 12,54 | 12,41 | 12,49 | -2,29% | 13.895,00 |
| 16.01.2026 | 12,91 | 12,94 | 12,71 | 12,78 | 0,25% | 1.176,00 |
| 15.01.2026 | 12,94 | 13,12 | 12,75 | 12,75 | -3,00% | 7.733,00 |
| 14.01.2026 | 12,84 | 13,18 | 12,74 | 13,14 | 4,02% | 16.950,00 |
| 13.01.2026 | 12,37 | 12,65 | 12,31 | 12,64 | 2,98% | 42.016,00 |
| 12.01.2026 | 12,33 | 12,40 | 12,07 | 12,27 | 0,90% | 67.893,00 |
| 09.01.2026 | 12,29 | 12,44 | 12,08 | 12,16 | -0,76% | 13.097,00 |
| 08.01.2026 | 12,10 | 12,33 | 11,99 | 12,25 | 0,60% | 20.400,00 |
| 07.01.2026 | 12,51 | 12,61 | 12,18 | 12,18 | -2,64% | 6.718,00 |
| 06.01.2026 | 12,62 | 12,80 | 12,30 | 12,51 | -1,03% | 66.446,00 |
| 05.01.2026 | 12,39 | 12,75 | 12,39 | 12,64 | 5,28% | 97.077,00 |
| 02.01.2026 | 11,78 | 12,14 | 11,75 | 12,01 | 3,43% | 31.666,00 |
| 30.12.2025 | 11,53 | 11,64 | 11,53 | 11,61 | 0,89% | 12.384,00 |
| 29.12.2025 | 11,86 | 11,87 | 11,45 | 11,51 | -0,75% | 51.818,00 |