0,917€
8,85%
Echtzeit-Aktienkurs BLOCKCHAIN GRP SA EO-,04
Bid:
Ask:
Aktienkurse zur BLOCKCHAIN GRP SA EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 0,85 | 0,92 | 0,83 | 0,92 | 8,91% | 10.952,00 |
| 06.11.2025 | 0,90 | 0,90 | 0,82 | 0,84 | -9,27% | 56.850,00 |
| 05.11.2025 | 0,89 | 0,94 | 0,86 | 0,93 | 2,32% | 3.245,00 |
| 04.11.2025 | 0,93 | 0,94 | 0,89 | 0,91 | -2,58% | 134.512,00 |
| 03.11.2025 | 1,02 | 1,03 | 0,93 | 0,93 | -10,65% | 13.170,00 |
| 31.10.2025 | 1,04 | 1,08 | 1,00 | 1,04 | 1,96% | 9.749,00 |
| 30.10.2025 | 1,01 | 1,09 | 0,98 | 1,02 | 0,39% | 64.379,00 |
| 29.10.2025 | 1,07 | 1,10 | 1,02 | 1,02 | -4,86% | 18.503,00 |
| 28.10.2025 | 1,10 | 1,17 | 1,04 | 1,07 | -2,37% | 97.262,00 |
| 27.10.2025 | 0,97 | 1,13 | 0,95 | 1,10 | 18,74% | 117.355,00 |
| 24.10.2025 | 0,87 | 0,95 | 0,87 | 0,92 | 6,46% | 68.361,00 |
| 23.10.2025 | 0,81 | 0,88 | 0,81 | 0,87 | 12,45% | 18.405,00 |
| 22.10.2025 | 0,84 | 0,84 | 0,77 | 0,77 | -3,14% | 16.167,00 |
| 21.10.2025 | 0,86 | 0,86 | 0,77 | 0,80 | -7,66% | 64.856,00 |
| 20.10.2025 | 0,74 | 0,86 | 0,74 | 0,86 | 16,96% | 146.233,00 |
| 17.10.2025 | 0,76 | 0,76 | 0,68 | 0,74 | -1,07% | 119.935,00 |
| 16.10.2025 | 0,75 | 0,78 | 0,73 | 0,75 | -2,36% | 50.783,00 |
| 15.10.2025 | 0,75 | 0,80 | 0,73 | 0,76 | -4,63% | 521.900,00 |
| 14.10.2025 | 0,88 | 0,89 | 0,73 | 0,80 | -10,01% | 445.035,00 |
| 13.10.2025 | 0,92 | 1,00 | 0,87 | 0,89 | -1,98% | 109.109,00 |
| 10.10.2025 | 1,00 | 1,01 | 0,89 | 0,91 | -6,97% | 157.122,00 |
| 09.10.2025 | 1,03 | 1,05 | 0,98 | 0,98 | -4,41% | 167.799,00 |
| 08.10.2025 | 1,13 | 1,14 | 0,99 | 1,02 | -10,21% | 90.079,00 |
| 07.10.2025 | 1,22 | 1,22 | 1,12 | 1,14 | -6,58% | 11.744,00 |
| 06.10.2025 | 1,21 | 1,36 | 1,19 | 1,22 | -0,82% | 163.155,00 |
| 03.10.2025 | 1,13 | 1,31 | 1,10 | 1,23 | 6,42% | 53.930,00 |
| 02.10.2025 | 1,17 | 1,18 | 1,12 | 1,15 | -0,35% | 63.473,00 |
| 01.10.2025 | 1,06 | 1,18 | 1,05 | 1,16 | 11,58% | 69.047,00 |
| 30.09.2025 | 1,02 | 1,09 | 1,01 | 1,04 | 0,58% | 68.740,00 |
| 29.09.2025 | 1,06 | 1,08 | 0,98 | 1,03 | -1,90% | 52.017,00 |
| 26.09.2025 | 1,03 | 1,10 | 0,98 | 1,05 | 3,35% | 35.299,00 |
| 25.09.2025 | 1,10 | 1,10 | 1,00 | 1,02 | -9,45% | 38.827,00 |
| 24.09.2025 | 1,20 | 1,25 | 1,10 | 1,12 | -6,19% | 30.736,00 |
| 23.09.2025 | 1,12 | 1,21 | 1,09 | 1,20 | 5,10% | 376.878,00 |
| 22.09.2025 | 1,13 | 1,19 | 1,09 | 1,14 | 0,18% | 61.899,00 |
| 19.09.2025 | 1,17 | 1,23 | 1,10 | 1,14 | -2,57% | 18.100,00 |
| 18.09.2025 | 1,23 | 1,26 | 1,09 | 1,17 | -3,95% | 62.023,00 |
| 17.09.2025 | 1,26 | 1,29 | 1,10 | 1,21 | -5,16% | 217.554,00 |
| 16.09.2025 | 1,81 | 1,81 | 1,24 | 1,28 | -25,58% | 279.342,00 |
| 15.09.2025 | 1,74 | 2,00 | 1,66 | 1,72 | 1,42% | 130.669,00 |
| 12.09.2025 | 1,77 | 1,79 | 1,69 | 1,70 | -7,78% | 21.710,00 |
| 11.09.2025 | 1,82 | 1,87 | 1,78 | 1,84 | 2,11% | 17.397,00 |
| 10.09.2025 | 1,72 | 1,82 | 1,66 | 1,80 | 9,42% | 13.958,00 |
| 09.09.2025 | 1,57 | 1,73 | 1,55 | 1,65 | -0,96% | 19.672,00 |
| 08.09.2025 | 1,70 | 1,73 | 1,64 | 1,66 | -2,81% | 6.520,00 |
| 05.09.2025 | 1,65 | 1,74 | 1,60 | 1,71 | 3,26% | 35.253,00 |
| 04.09.2025 | 1,71 | 1,75 | 1,65 | 1,66 | -4,28% | 53.575,00 |
| 03.09.2025 | 1,73 | 1,82 | 1,70 | 1,73 | 0,12% | 52.392,00 |
| 02.09.2025 | 1,69 | 1,76 | 1,65 | 1,73 | 4,73% | 21.589,00 |
| 01.09.2025 | 1,68 | 1,75 | 1,65 | 1,65 | -11,76% | 26.710,00 |
| 29.08.2025 | 1,86 | 1,87 | 1,62 | 1,87 | 2,75% | 43.593,00 |
| 28.08.2025 | 1,74 | 1,90 | 1,74 | 1,82 | 9,24% | 37.019,00 |
| 27.08.2025 | 1,73 | 1,78 | 1,67 | 1,67 | -3,70% | 28.697,00 |
| 26.08.2025 | 1,75 | 1,78 | 1,67 | 1,73 | -2,70% | 16.030,00 |
| 25.08.2025 | 2,03 | 2,05 | 1,67 | 1,78 | -14,72% | 17.805,00 |
| 22.08.2025 | 1,94 | 2,10 | 1,94 | 2,09 | 7,81% | 20.061,00 |
| 21.08.2025 | 1,87 | 1,97 | 1,87 | 1,93 | 4,31% | 14.834,00 |
| 20.08.2025 | 1,89 | 1,91 | 1,80 | 1,85 | -2,42% | 17.028,00 |
| 19.08.2025 | 2,08 | 2,08 | 1,88 | 1,90 | -9,09% | 28.597,00 |
| 18.08.2025 | 2,08 | 2,16 | 1,95 | 2,09 | 2,20% | 49.800,00 |
| 15.08.2025 | 2,04 | 2,14 | 2,03 | 2,05 | -0,24% | 11.449,00 |
| 14.08.2025 | 2,23 | 2,38 | 2,04 | 2,05 | -8,89% | 76.565,00 |
| 13.08.2025 | 2,11 | 2,40 | 2,10 | 2,25 | 4,90% | 71.322,00 |
| 12.08.2025 | 2,25 | 2,25 | 2,05 | 2,15 | -2,94% | 44.024,00 |
| 11.08.2025 | 2,33 | 2,45 | 2,20 | 2,21 | -4,12% | 90.951,00 |
| 08.08.2025 | 2,24 | 2,48 | 2,20 | 2,31 | 2,44% | 21.672,00 |
| 07.08.2025 | 2,53 | 2,58 | 2,13 | 2,25 | -8,35% | 40.452,00 |
| 06.08.2025 | 2,54 | 2,71 | 2,37 | 2,46 | -2,96% | 53.593,00 |
| 05.08.2025 | 2,63 | 2,66 | 2,48 | 2,53 | -3,98% | 47.339,00 |
| 04.08.2025 | 2,71 | 2,80 | 2,55 | 2,64 | -4,18% | 109.027,00 |
| 01.08.2025 | 2,69 | 2,78 | 2,63 | 2,75 | -2,65% | 19.412,00 |
| 31.07.2025 | 2,88 | 2,93 | 2,76 | 2,83 | -1,91% | 99.289,00 |
| 30.07.2025 | 2,56 | 2,94 | 2,46 | 2,88 | 12,94% | 357.494,00 |
| 29.07.2025 | 2,83 | 2,86 | 2,55 | 2,55 | -7,61% | 119.427,00 |
| 28.07.2025 | 2,90 | 2,95 | 2,71 | 2,76 | -1,60% | 29.571,00 |
| 25.07.2025 | 3,10 | 3,10 | 2,73 | 2,81 | -9,95% | 158.749,00 |
| 24.07.2025 | 3,15 | 3,18 | 3,00 | 3,12 | -1,42% | 108.401,00 |
| 23.07.2025 | 3,18 | 3,19 | 3,01 | 3,16 | 1,61% | 26.642,00 |
| 22.07.2025 | 3,13 | 3,47 | 3,05 | 3,11 | -1,89% | 36.030,00 |
| 21.07.2025 | 3,50 | 3,60 | 2,92 | 3,17 | -7,85% | 141.644,00 |
| 18.07.2025 | 3,96 | 3,99 | 3,42 | 3,44 | -12,02% | 123.248,00 |
| 17.07.2025 | 3,82 | 4,02 | 3,82 | 3,91 | 3,85% | 130.098,00 |
| 16.07.2025 | 3,91 | 3,98 | 3,70 | 3,77 | -2,84% | 44.784,00 |
| 15.07.2025 | 3,96 | 4,06 | 3,82 | 3,88 | -4,08% | 18.931,00 |
| 14.07.2025 | 4,21 | 4,55 | 3,92 | 4,04 | 0,12% | 62.141,00 |
| 11.07.2025 | 3,95 | 4,39 | 3,89 | 4,04 | 4,26% | 158.348,00 |
| 10.07.2025 | 4,00 | 4,07 | 3,84 | 3,87 | -2,27% | 30.591,00 |
| 09.07.2025 | 3,78 | 4,04 | 3,76 | 3,96 | 4,49% | 129.240,00 |
| 08.07.2025 | 3,65 | 3,86 | 3,47 | 3,79 | 1,88% | 55.399,00 |
| 07.07.2025 | 4,05 | 4,08 | 3,53 | 3,72 | -9,16% | 118.446,00 |
| 04.07.2025 | 4,00 | 4,16 | 3,94 | 4,10 | 0,49% | 38.952,00 |
| 03.07.2025 | 4,14 | 4,16 | 3,86 | 4,08 | -0,49% | 41.657,00 |
| 02.07.2025 | 4,39 | 4,39 | 4,04 | 4,10 | -4,88% | 50.460,00 |
| 01.07.2025 | 4,37 | 4,40 | 4,15 | 4,31 | -1,37% | 35.952,00 |
| 30.06.2025 | 4,00 | 4,41 | 4,00 | 4,37 | 9,13% | 199.479,00 |
| 27.06.2025 | 4,40 | 4,56 | 3,80 | 4,00 | -11,11% | 209.587,00 |
| 26.06.2025 | 4,88 | 4,88 | 4,14 | 4,50 | -8,26% | 98.606,00 |
| 25.06.2025 | 5,14 | 5,19 | 4,62 | 4,91 | -3,82% | 97.762,00 |
| 24.06.2025 | 5,45 | 5,69 | 4,92 | 5,10 | -3,95% | 260.812,00 |
| 23.06.2025 | 5,29 | 5,44 | 4,90 | 5,31 | -1,12% | 210.084,00 |