Bitcoin Group SE (A1TNV9)

ADE
🏛️ Deutschland →
37.96
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 37.24 37.24 36.54 36.54 4.0K
09:05 36.48 36.68 36.48 36.68 0.4K
09:10 36.90 36.90 36.90 36.90 0.6K
09:25 36.60 36.74 36.54 36.70 5.4K
09:30 36.80 36.80 36.80 36.80 0.1K
09:35 37.10 37.28 37.08 37.28 3.4K
09:40 36.98 36.98 36.98 36.98 2.4K
09:45 37.00 37.00 37.00 37.00 0.6K
09:50 37.14 37.14 37.14 37.14 0.0K
09:55 37.14 37.14 37.00 37.14 0.1K
10:00 37.00 37.00 37.00 37.00 0.3K
10:05 37.14 37.14 37.14 37.14 0.1K
10:10 37.14 37.52 37.14 37.52 1.0K
10:15 37.70 37.80 37.56 37.56 1.6K
10:25 37.88 37.88 37.88 37.88 0.0K
10:30 37.80 37.80 37.80 37.80 0.0K
10:35 37.58 37.58 37.58 37.58 0.0K
10:50 37.66 37.66 37.66 37.66 0.0K
11:05 37.36 37.36 37.20 37.20 1.9K
11:15 37.34 37.40 37.34 37.40 0.5K
11:20 37.48 37.60 37.46 37.60 2.0K
11:25 37.46 37.52 37.46 37.52 0.7K
11:40 37.58 37.58 37.58 37.58 0.1K
11:45 37.40 37.40 37.40 37.40 0.2K
12:00 37.40 37.40 37.40 37.40 0.0K
12:05 37.50 37.60 37.50 37.60 0.3K
12:15 37.60 37.60 37.60 37.60 0.2K
12:25 37.70 37.70 37.50 37.50 0.9K
12:30 37.50 37.56 37.50 37.56 0.0K
12:35 37.30 37.30 37.30 37.30 0.5K
12:40 37.60 37.60 37.60 37.60 0.4K
12:55 37.52 37.52 37.52 37.52 0.0K
13:05 37.66 37.66 37.66 37.66 0.0K
13:10 37.66 37.66 37.66 37.66 0.0K
13:15 37.50 37.68 37.50 37.68 0.1K
13:20 37.70 37.80 37.70 37.80 0.9K
13:30 37.90 37.90 37.68 37.68 0.2K
13:45 37.86 37.86 37.86 37.86 0.0K
13:50 37.80 37.84 37.80 37.84 0.0K
13:55 37.66 37.66 37.66 37.66 0.5K
14:10 37.84 37.84 37.84 37.84 0.0K
14:15 37.84 37.84 37.84 37.84 0.0K
14:25 37.62 37.62 37.62 37.62 0.2K
14:50 37.52 37.52 37.52 37.52 0.1K
14:55 37.80 37.80 37.80 37.80 1.0K
15:00 37.96 37.96 37.80 37.80 0.7K
15:05 37.98 37.98 37.80 37.80 2.0K
15:10 37.98 38.00 37.98 38.00 0.2K
15:15 38.04 38.04 37.90 37.90 0.1K
15:20 37.74 37.88 37.74 37.88 0.2K
15:25 37.80 37.90 37.64 37.64 0.2K
15:30 37.74 37.74 37.60 37.60 0.5K
15:40 37.68 37.68 37.68 37.68 0.1K
15:45 37.74 37.74 37.74 37.74 0.0K
15:50 37.82 38.22 37.82 38.08 3.6K
15:55 38.12 38.24 38.02 38.24 1.7K
16:00 38.40 38.40 38.40 38.40 0.8K
16:05 38.10 38.32 38.10 38.28 1.4K
16:15 38.16 38.20 38.16 38.20 0.1K
16:20 38.20 38.20 38.20 38.20 0.0K
16:25 38.20 38.48 38.20 38.32 0.7K
16:30 38.14 38.14 38.14 38.14 0.3K
16:35 38.30 38.30 38.26 38.26 0.0K
16:45 38.30 38.32 38.30 38.32 0.1K
16:50 38.32 38.32 38.10 38.10 0.9K
16:55 38.10 38.10 38.00 38.00 0.4K
17:00 38.20 38.20 38.06 38.06 0.0K
17:05 38.20 38.20 38.20 38.20 0.0K
17:20 38.20 38.20 38.20 38.20 0.0K
17:25 38.18 38.24 38.10 38.24 0.4K
17:30 37.90 37.90 37.74 37.74 0.1K
17:35 38.28 38.28 38.28 38.28 1.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 38.98 39.04 37.76 37.96 0.0M
2025-09-25 39.00 39.98 38.76 39.06 0.0M
2025-09-24 39.66 39.66 38.62 39.12 0.0M
2025-09-23 38.52 39.84 38.52 39.68 0.0M
2025-09-22 37.02 38.48 36.48 38.28 0.0M
2025-09-19 39.12 39.48 36.02 36.24 0.0M
2025-09-18 39.98 39.98 39.00 39.30 0.0M
2025-09-17 39.28 39.70 38.80 39.58 0.0M
2025-09-16 39.34 39.42 38.62 38.80 0.0M
2025-09-15 39.22 39.80 38.88 39.36 0.0M
2025-09-12 39.94 40.14 39.10 39.20 0.0M
2025-09-11 40.00 40.18 39.14 39.20 0.0M
2025-09-10 39.00 40.18 38.70 40.18 0.0M
2025-09-09 39.18 39.82 38.60 39.06 0.0M
2025-09-08 38.68 39.50 38.68 39.48 0.0M
2025-09-05 38.62 39.50 38.00 38.50 0.0M
2025-09-04 39.02 39.36 38.30 38.30 0.0M
2025-09-03 39.02 40.14 38.94 39.40 0.0M
2025-09-02 38.50 39.20 38.10 38.80 0.0M
2025-09-01 38.80 39.58 37.96 37.96 0.0M
2025-08-29 39.02 40.00 38.62 38.86 0.0M
2025-08-28 39.80 40.42 39.04 39.14 0.0M
2025-08-27 38.48 39.62 38.34 39.62 0.0M
2025-08-26 38.80 39.20 36.30 38.24 0.1M
2025-08-25 40.16 40.16 39.00 39.10 0.0M
2025-08-22 39.68 41.90 39.00 41.00 0.0M
2025-08-21 39.56 39.82 39.22 39.50 0.0M
2025-08-20 39.68 40.64 39.06 39.66 0.0M
2025-08-19 40.52 41.34 39.80 39.80 0.0M
2025-08-18 40.54 41.00 40.08 40.76 0.0M
2025-08-15 42.30 42.44 40.42 41.60 0.0M
2025-08-14 42.74 43.38 41.48 41.80 0.0M
2025-08-13 42.28 43.60 42.14 43.00 0.0M
2025-08-12 43.82 43.82 42.02 42.02 0.0M
2025-08-11 43.82 44.36 43.34 43.84 0.0M
2025-08-08 41.90 42.76 41.80 42.18 0.0M
2025-08-07 41.02 42.00 40.86 41.92 0.0M
2025-08-06 40.96 41.28 40.32 40.72 0.0M
2025-08-05 42.00 42.20 40.50 40.60 0.0M
2025-08-04 40.78 41.70 40.28 41.62 0.0M
2025-08-01 41.90 42.16 39.90 40.36 0.0M
2025-07-31 44.12 45.28 42.72 42.72 0.1M
2025-07-30 44.02 44.70 43.64 44.40 0.0M
2025-07-29 45.30 46.12 44.00 44.00 0.0M
2025-07-28 45.50 46.24 44.26 45.14 0.0M
2025-07-25 45.80 45.82 44.10 44.10 0.0M
2025-07-24 47.08 47.18 46.28 46.96 0.0M
2025-07-23 47.96 49.48 46.56 46.56 0.0M
2025-07-22 47.00 48.30 46.42 48.02 0.0M
2025-07-21 46.00 47.20 45.52 47.20 0.0M
2025-07-18 47.74 47.74 45.10 45.30 0.0M
2025-07-17 47.00 47.70 46.80 47.04 0.0M
2025-07-16 46.86 47.60 46.22 47.40 0.0M
2025-07-15 46.00 47.56 44.46 46.40 0.0M
2025-07-14 47.48 47.90 46.08 47.20 0.1M
2025-07-11 46.18 47.60 45.62 46.14 0.1M
2025-07-10 44.00 44.80 43.14 43.92 0.0M
2025-07-09 41.90 43.10 41.80 42.74 0.0M
2025-07-08 41.98 42.32 41.52 42.06 0.0M
2025-07-07 42.18 42.46 41.58 41.90 0.0M
2025-07-04 42.50 42.50 41.10 42.00 0.0M
2025-07-03 42.58 43.00 42.10 43.00 0.0M
2025-07-02 41.00 41.90 41.00 41.90 0.0M
2025-07-01 41.18 41.58 40.60 40.92 0.0M
2025-06-30 41.84 41.84 40.82 41.00 0.0M
2025-06-27 41.78 42.48 41.36 41.88 0.0M
2025-06-26 42.20 42.66 41.70 41.86 0.0M
2025-06-25 41.62 42.44 41.34 41.90 0.0M
2025-06-24 42.00 42.80 41.30 42.22 0.0M
2025-06-23 40.22 40.48 39.64 39.78 0.0M
2025-06-20 39.80 42.70 39.80 40.60 0.0M
2025-06-19 39.50 39.76 38.92 38.92 0.0M
2025-06-18 40.82 41.16 39.88 40.00 0.0M
2025-06-17 41.42 41.68 40.84 40.90 0.0M
2025-06-16 41.10 42.00 41.10 41.84 0.0M
2025-06-13 39.00 41.72 38.62 41.08 0.0M
2025-06-12 41.60 41.98 40.62 41.20 0.0M
2025-06-11 42.02 42.66 41.50 41.92 0.0M
2025-06-10 43.24 43.88 41.68 41.82 0.0M
2025-06-09 42.38 42.90 42.02 42.52 0.0M
2025-06-06 41.52 42.42 40.80 41.88 0.0M
2025-06-05 41.22 41.92 41.22 41.90 0.0M
2025-06-04 42.46 42.80 40.38 41.18 0.0M
2025-06-03 44.02 44.02 40.70 42.58 0.0M
2025-06-02 43.22 44.02 42.24 43.50 0.0M
2025-05-30 45.38 45.38 43.20 43.20 0.0M
2025-05-29 47.68 47.68 44.80 45.38 0.0M
2025-05-28 47.36 48.30 46.02 46.26 0.0M
2025-05-27 48.00 48.50 46.80 47.42 0.0M
2025-05-26 45.64 47.70 45.56 47.70 0.0M
2025-05-23 45.90 47.50 44.60 44.60 0.1M
2025-05-22 44.62 45.28 44.00 44.70 0.0M
2025-05-21 42.00 43.84 41.94 43.84 0.0M
2025-05-20 41.98 42.10 40.50 41.28 0.0M
2025-05-19 41.32 41.60 40.26 41.28 0.0M
2025-05-16 41.98 42.00 41.40 41.62 0.0M
2025-05-15 42.02 42.02 40.58 41.38 0.0M
2025-05-14 42.70 43.00 41.04 41.06 0.0M
2025-05-13 41.22 42.50 40.50 42.50 0.0M
2025-05-12 42.30 42.50 40.60 41.08 0.0M
2025-05-09 40.44 41.66 40.30 40.96 0.0M
2025-05-08 38.80 40.04 38.78 40.04 0.0M
2025-05-07 38.18 38.56 37.80 38.04 0.0M
2025-05-06 37.76 37.80 36.34 37.60 0.0M
2025-05-05 37.80 38.10 37.42 37.76 0.0M
2025-05-02 37.44 38.26 36.86 38.12 0.0M
2025-04-30 37.52 37.52 35.94 36.22 0.0M
2025-04-29 37.82 38.60 37.30 37.32 0.0M
2025-04-28 38.12 38.78 37.78 37.96 0.0M
2025-04-25 37.26 38.36 37.02 38.36 0.0M
2025-04-24 37.20 37.58 36.26 36.76 0.0M
2025-04-23 39.00 39.26 37.28 37.28 0.0M
2025-04-22 36.10 37.38 35.26 37.08 0.0M
2025-04-17 34.10 34.70 34.00 34.70 0.0M
2025-04-16 34.58 34.58 33.14 34.00 0.0M
2025-04-15 33.38 35.00 33.38 35.00 0.0M
2025-04-14 32.76 33.74 32.40 32.90 0.0M
2025-04-11 32.12 32.54 30.94 32.10 0.0M
2025-04-10 34.34 34.90 31.24 31.60 0.0M
2025-04-09 29.20 30.42 29.20 29.56 0.0M
2025-04-08 29.62 30.90 29.36 30.44 0.0M
2025-04-07 24.50 29.10 24.42 28.20 0.1M
2025-04-04 29.30 30.30 27.15 28.25 0.1M
2025-04-03 31.35 31.90 29.60 30.00 0.0M
2025-04-02 32.10 33.30 31.80 32.35 0.0M
2025-04-01 31.85 32.50 31.20 32.05 0.0M
2025-03-31 31.50 31.50 30.00 30.95 0.0M
2025-03-28 35.75 35.75 30.90 31.90 0.1M
2025-03-27 36.25 36.90 35.70 36.10 0.0M
2025-03-26 38.50 38.55 37.15 37.30 0.0M
2025-03-25 38.75 39.00 38.00 38.00 0.0M
2025-03-24 38.15 39.30 38.10 38.55 0.0M
2025-03-21 38.00 38.10 37.15 37.15 0.0M
2025-03-20 38.45 38.50 37.60 38.10 0.0M
2025-03-19 37.70 38.40 37.55 38.10 0.0M
2025-03-18 38.40 38.80 37.45 38.25 0.0M
2025-03-17 38.35 38.40 37.90 37.95 0.0M
2025-03-14 37.10 38.60 37.10 38.35 0.0M
2025-03-13 36.85 37.45 36.35 36.80 0.0M
2025-03-12 37.75 37.75 36.40 36.65 0.0M
2025-03-11 36.15 37.80 35.85 36.80 0.0M
2025-03-10 37.20 37.45 35.50 35.80 0.0M
2025-03-07 38.20 38.90 37.15 37.15 0.0M
2025-03-06 39.00 39.60 37.60 38.65 0.0M
2025-03-05 37.65 39.10 37.60 38.10 0.0M
2025-03-04 36.35 37.35 36.00 36.30 0.0M
2025-03-03 42.00 42.00 37.80 38.00 0.1M
2025-02-28 36.00 38.50 35.70 37.70 0.0M
2025-02-27 36.45 37.95 36.45 37.20 0.0M
2025-02-26 36.35 37.95 36.10 36.90 0.0M
2025-02-25 35.65 36.25 34.60 35.60 0.1M
2025-02-24 40.30 41.15 38.30 38.80 0.0M
2025-02-21 38.85 42.20 38.50 40.40 0.1M
2025-02-20 43.35 43.40 37.95 38.15 0.2M
2025-02-19 43.50 44.70 43.30 43.85 0.0M
2025-02-18 47.65 47.65 44.20 44.20 0.0M
2025-02-17 47.60 48.20 47.40 48.05 0.0M
2025-02-14 47.30 48.00 46.55 47.15 0.0M
2025-02-13 48.50 48.50 47.00 47.00 0.0M
2025-02-12 48.05 48.70 47.80 48.15 0.0M
2025-02-11 49.60 49.60 48.30 48.30 0.0M
2025-02-10 49.40 49.60 48.90 49.00 0.0M
2025-02-07 48.80 49.75 48.75 49.05 0.0M
2025-02-06 49.95 50.20 49.00 49.00 0.0M
2025-02-05 49.00 49.70 48.75 49.45 0.0M
2025-02-04 50.50 51.00 49.20 49.20 0.0M
2025-02-03 47.20 51.70 46.85 51.70 0.1M
2025-01-31 51.20 51.70 50.00 50.00 0.0M
2025-01-30 51.10 52.30 51.10 52.00 0.0M
2025-01-29 50.90 51.60 50.60 50.60 0.0M
2025-01-28 50.90 51.80 50.80 51.70 0.0M
2025-01-27 50.50 52.10 49.65 51.40 0.0M
2025-01-24 54.00 54.10 52.00 52.60 0.0M
2025-01-23 52.40 54.60 52.30 54.00 0.0M
2025-01-22 52.60 52.90 52.10 52.30 0.0M
2025-01-21 54.00 54.80 51.10 52.50 0.0M
2025-01-20 55.30 56.30 54.30 54.30 0.0M
2025-01-17 53.30 54.20 53.20 53.90 0.0M
2025-01-16 53.50 53.50 52.40 53.10 0.0M
2025-01-15 52.70 53.70 52.20 53.30 0.0M
2025-01-14 52.10 53.50 52.10 52.70 0.0M
2025-01-13 50.90 51.90 49.90 51.60 0.0M
2025-01-10 52.60 53.20 51.80 51.90 0.0M
2025-01-09 51.60 52.40 51.30 52.00 0.0M
2025-01-08 53.00 53.40 51.70 51.80 0.0M
2025-01-07 56.50 56.50 52.90 53.00 0.0M
2025-01-06 54.90 56.70 54.20 55.70 0.0M
2025-01-03 53.90 54.10 52.80 54.00 0.0M
2025-01-02 51.00 53.70 51.00 53.60 0.0M