iShares Bitcoin ETP (A4A59K)

IB1T
🏛️ Deutschland →
10.37
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 10.24 10.24 10.23 10.23 4.6K
09:05 10.23 10.23 10.22 10.22 11.4K
09:10 10.23 10.23 10.23 10.23 0.5K
09:15 10.23 10.23 10.23 10.23 0.5K
09:20 10.23 10.23 10.22 10.22 5.1K
09:25 10.22 10.22 10.22 10.22 0.1K
09:30 10.22 10.22 10.22 10.22 0.5K
09:35 10.22 10.22 10.21 10.21 100.9K
09:40 10.21 10.21 10.20 10.20 14.1K
09:45 10.21 10.21 10.21 10.21 5.5K
09:50 10.21 10.21 10.21 10.21 1.6K
09:55 10.21 10.21 10.20 10.20 2.3K
10:00 10.20 10.21 10.20 10.20 1.8K
10:05 10.21 10.21 10.20 10.20 2.1K
10:10 10.20 10.20 10.19 10.19 2.4K
10:15 10.18 10.19 10.17 10.17 3.8K
10:20 10.17 10.19 10.17 10.19 2.0K
10:25 10.19 10.20 10.19 10.20 0.6K
10:30 10.20 10.20 10.20 10.20 5.1K
10:35 10.21 10.22 10.21 10.21 5.5K
10:40 10.22 10.22 10.22 10.22 3.5K
10:45 10.22 10.22 10.22 10.22 0.7K
10:50 10.22 10.22 10.22 10.22 0.1K
10:55 10.22 10.23 10.22 10.23 6.7K
11:00 10.23 10.24 10.23 10.24 6.0K
11:05 10.24 10.25 10.24 10.24 0.6K
11:10 10.24 10.24 10.24 10.24 0.4K
11:15 10.24 10.24 10.23 10.24 1.4K
11:20 10.24 10.25 10.24 10.25 0.3K
11:25 10.26 10.26 10.25 10.26 1.6K
11:30 10.26 10.26 10.25 10.25 9.9K
11:35 10.25 10.25 10.25 10.25 0.1K
11:40 10.25 10.25 10.25 10.25 0.9K
11:45 10.25 10.25 10.25 10.25 3.1K
11:50 10.25 10.25 10.25 10.25 0.9K
11:55 10.26 10.26 10.25 10.26 1.1K
12:00 10.26 10.26 10.26 10.26 0.3K
12:05 10.26 10.26 10.26 10.26 0.1K
12:10 10.26 10.26 10.26 10.26 0.7K
12:15 10.26 10.27 10.26 10.27 0.1K
12:20 10.27 10.27 10.26 10.26 1.4K
12:25 10.27 10.27 10.26 10.27 4.1K
12:30 10.27 10.27 10.26 10.26 0.7K
12:35 10.26 10.26 10.26 10.26 0.5K
12:40 10.26 10.28 10.26 10.27 4.0K
12:45 10.27 10.27 10.27 10.27 0.6K
12:50 10.27 10.27 10.27 10.27 10.0K
12:55 10.27 10.27 10.27 10.27 1.2K
13:00 10.27 10.27 10.26 10.27 0.6K
13:05 10.26 10.26 10.26 10.26 0.0K
13:10 10.26 10.26 10.26 10.26 2.4K
13:15 10.26 10.26 10.25 10.25 0.9K
13:20 10.25 10.26 10.25 10.26 0.6K
13:25 10.26 10.26 10.26 10.26 1.0K
13:30 10.25 10.25 10.25 10.25 0.2K
13:35 10.24 10.25 10.24 10.25 1.5K
13:40 10.25 10.26 10.25 10.26 0.6K
13:45 10.25 10.25 10.25 10.25 0.1K
13:50 10.26 10.26 10.26 10.26 2.6K
13:55 10.26 10.26 10.26 10.26 0.0K
14:00 10.27 10.27 10.27 10.27 0.2K
14:05 10.26 10.26 10.26 10.26 0.6K
14:10 10.26 10.27 10.26 10.26 0.6K
14:15 10.26 10.26 10.26 10.26 0.4K
14:20 10.26 10.26 10.25 10.25 0.5K
14:25 10.26 10.26 10.26 10.26 0.3K
14:30 10.25 10.25 10.24 10.24 2.8K
14:35 10.25 10.25 10.25 10.25 0.6K
14:40 10.26 10.26 10.25 10.25 1.8K
14:45 10.26 10.26 10.26 10.26 0.5K
14:50 10.26 10.26 10.26 10.26 0.8K
14:55 10.26 10.26 10.25 10.25 2.5K
15:00 10.25 10.25 10.25 10.25 2.5K
15:05 10.24 10.25 10.24 10.25 2.7K
15:10 10.26 10.26 10.26 10.26 0.4K
15:15 10.25 10.26 10.25 10.25 11.6K
15:20 10.25 10.26 10.25 10.26 0.6K
15:25 10.27 10.27 10.27 10.27 1.0K
15:30 10.27 10.28 10.26 10.26 15.1K
15:35 10.26 10.27 10.25 10.26 2.2K
15:40 10.27 10.27 10.24 10.25 13.7K
15:45 10.26 10.26 10.26 10.26 3.0K
15:50 10.27 10.28 10.27 10.27 61.3K
15:55 10.27 10.27 10.27 10.27 2.1K
16:00 10.26 10.26 10.25 10.25 4.8K
16:05 10.24 10.25 10.24 10.24 1.9K
16:10 10.23 10.24 10.23 10.24 0.7K
16:15 10.23 10.23 10.22 10.22 11.5K
16:20 10.22 10.24 10.21 10.24 20.9K
16:25 10.25 10.26 10.25 10.26 1.8K
16:30 10.26 10.27 10.25 10.26 10.3K
16:35 10.26 10.29 10.26 10.29 1.3K
16:40 10.29 10.29 10.28 10.28 1.0K
16:45 10.29 10.30 10.29 10.30 2.5K
16:50 10.30 10.31 10.30 10.31 29.2K
16:55 10.30 10.30 10.30 10.30 0.3K
17:00 10.29 10.30 10.29 10.29 0.3K
17:05 10.29 10.29 10.29 10.29 0.0K
17:10 10.30 10.30 10.30 10.30 7.5K
17:15 10.30 10.33 10.30 10.33 2.8K
17:20 10.34 10.35 10.34 10.34 3.8K
17:25 10.34 10.34 10.33 10.34 10.1K
17:35 10.37 10.37 10.37 10.37 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 10.24 10.37 10.17 10.37 0.5M
2025-10-02 10.11 10.23 10.07 10.22 0.5M
2025-10-01 9.71 10.02 9.70 10.02 0.6M
2025-09-30 9.70 9.72 9.59 9.66 0.8M
2025-09-29 9.51 9.74 9.50 9.72 0.8M
2025-09-26 9.37 9.41 9.30 9.35 0.7M
2025-09-25 9.49 9.56 9.46 9.52 0.3M
2025-09-24 9.55 9.70 9.54 9.68 0.1M
2025-09-23 9.58 9.60 9.54 9.58 0.3M
2025-09-22 9.61 9.64 9.53 9.56 0.6M
2025-09-19 9.92 9.96 9.83 9.86 0.2M
2025-09-18 9.91 10.01 9.89 9.96 0.2M
2025-09-17 9.89 9.91 9.74 9.77 0.3M
2025-09-16 9.82 9.83 9.70 9.74 0.4M
2025-09-15 9.91 9.91 9.72 9.74 0.4M
2025-09-12 9.82 9.85 9.79 9.82 0.3M
2025-09-11 9.76 9.78 9.67 9.76 0.5M
2025-09-10 9.55 9.75 9.55 9.71 0.4M
2025-09-09 9.60 9.62 9.48 9.48 0.2M
2025-09-08 9.48 9.61 9.47 9.59 0.2M
2025-09-05 9.62 9.67 9.40 9.43 0.2M
2025-09-04 9.48 9.53 9.39 9.39 0.2M
2025-09-03 9.52 9.64 9.50 9.60 0.3M
2025-09-02 9.43 9.57 9.33 9.52 0.5M
2025-09-01 9.23 9.37 9.21 9.29 0.3M
2025-08-29 9.54 9.55 9.23 9.28 0.6M
2025-08-28 9.73 9.74 9.63 9.66 0.3M
2025-08-27 9.56 9.71 9.52 9.62 0.2M
2025-08-26 9.46 9.51 9.39 9.43 0.5M
2025-08-25 9.55 9.63 9.45 9.63 0.6M
2025-08-22 9.75 9.98 9.62 9.97 0.5M
2025-08-21 9.78 9.80 9.70 9.73 0.2M
2025-08-20 9.76 9.80 9.63 9.79 0.2M
2025-08-19 9.85 9.91 9.73 9.77 0.2M
2025-08-18 9.87 9.92 9.81 9.91 0.3M
2025-08-15 10.20 10.21 9.98 10.01 0.4M
2025-08-14 10.43 10.45 10.11 10.14 0.5M
2025-08-13 10.22 10.44 10.18 10.30 0.3M
2025-08-12 10.23 10.29 10.17 10.26 0.3M
2025-08-11 10.47 10.47 10.28 10.37 0.4M
2025-08-08 10.02 10.06 9.96 9.96 0.2M
2025-08-07 9.83 10.04 9.82 10.02 0.3M
2025-08-06 9.86 9.91 9.77 9.91 0.3M
2025-08-05 9.89 9.97 9.74 9.74 0.3M
2025-08-04 9.88 9.97 9.84 9.92 0.4M
2025-08-01 10.08 10.11 9.83 9.91 0.7M
2025-07-31 10.36 10.40 10.30 10.34 0.3M
2025-07-30 10.23 10.34 10.18 10.30 0.2M
2025-07-29 10.31 10.33 10.17 10.18 0.2M
2025-07-28 10.19 10.23 10.13 10.18 0.3M
2025-07-25 9.80 9.97 9.76 9.85 0.4M
2025-07-24 9.99 10.16 9.97 10.09 0.3M
2025-07-23 10.10 10.12 10.01 10.09 0.2M
2025-07-22 10.09 10.23 10.06 10.16 0.2M
2025-07-21 10.24 10.28 10.10 10.13 0.3M
2025-07-18 10.35 10.36 10.07 10.10 0.3M
2025-07-17 10.21 10.27 10.15 10.24 0.2M
2025-07-16 10.18 10.31 10.16 10.16 0.3M
2025-07-15 10.05 10.19 9.97 10.03 0.4M
2025-07-14 10.49 10.56 10.29 10.29 0.6M
2025-07-11 10.05 10.18 10.03 10.05 0.4M
2025-07-10 9.49 9.54 9.45 9.53 0.2M
2025-07-09 9.29 9.38 9.26 9.31 0.3M
2025-07-08 9.22 9.35 9.21 9.25 0.3M
2025-07-07 9.26 9.30 9.20 9.25 0.4M
2025-07-04 9.27 9.27 9.14 9.16 0.2M
2025-07-03 9.27 9.39 9.25 9.29 0.5M
2025-07-02 9.09 9.22 9.07 9.20 0.1M
2025-07-01 9.09 9.14 8.97 9.01 0.2M
2025-06-30 9.17 9.21 9.09 9.13 0.3M
2025-06-27 9.16 9.19 9.08 9.13 0.2M
2025-06-26 9.22 9.23 9.11 9.13 0.1M
2025-06-25 9.17 9.31 9.16 9.20 0.2M
2025-06-24 9.12 9.12 9.04 9.09 0.1M
2025-06-23 8.86 8.90 8.79 8.81 0.3M
2025-06-20 9.10 9.25 9.02 9.04 0.2M
2025-06-19 9.15 9.15 9.08 9.09 0.1M
2025-06-18 9.12 9.15 9.03 9.10 0.1M
2025-06-17 9.25 9.25 9.05 9.05 0.2M
2025-06-16 9.22 9.30 9.18 9.28 0.3M
2025-06-13 9.06 9.15 9.02 9.13 0.3M
2025-06-12 9.38 9.38 9.20 9.28 0.3M
2025-06-11 9.61 9.62 9.53 9.56 0.2M
2025-06-10 9.61 9.62 9.50 9.52 0.3M
2025-06-09 9.25 9.47 9.24 9.45 0.1M
2025-06-06 9.04 9.26 9.03 9.21 0.3M
2025-06-05 9.16 9.27 9.06 9.15 0.3M
2025-06-04 9.27 9.31 9.12 9.24 0.2M
2025-06-03 9.24 9.39 9.19 9.38 0.2M
2025-06-02 9.24 9.28 9.08 9.13 0.4M
2025-05-30 9.34 9.36 9.25 9.31 0.3M
2025-05-29 9.56 9.66 9.37 9.45 0.2M
2025-05-28 9.63 9.65 9.48 9.51 0.2M
2025-05-27 9.59 9.75 9.58 9.70 0.5M
2025-05-26 9.65 9.68 9.63 9.68 0.3M
2025-05-23 9.78 9.81 9.49 9.68 0.5M
2025-05-22 9.77 9.89 9.76 9.86 0.2M
2025-05-21 9.52 9.65 9.35 9.57 0.2M
2025-05-20 9.36 9.38 9.27 9.34 0.1M
2025-05-19 9.15 9.31 9.07 9.31 0.4M
2025-05-16 9.28 9.34 9.21 9.34 0.2M
2025-05-15 9.13 9.19 9.06 9.19 0.1M
2025-05-14 9.26 9.29 9.15 9.23 0.2M
2025-05-13 9.24 9.35 9.23 9.26 0.1M
2025-05-12 9.43 9.50 9.23 9.26 0.5M
2025-05-09 9.19 9.27 9.09 9.14 0.2M
2025-05-08 8.78 8.95 8.78 8.93 0.2M
2025-05-07 8.50 8.58 8.50 8.55 0.2M
2025-05-06 8.35 8.35 8.23 8.34 0.1M
2025-05-05 8.37 8.38 8.25 8.29 0.2M
2025-05-02 8.54 8.61 8.51 8.59 0.2M
2025-04-30 8.34 8.38 8.18 8.30 0.4M
2025-04-29 8.32 8.37 8.30 8.32 0.1M
2025-04-28 8.35 8.42 8.23 8.23 0.2M
2025-04-25 8.27 8.44 8.23 8.37 0.2M
2025-04-24 8.14 8.28 8.07 8.22 0.7M
2025-04-23 8.24 8.31 8.09 8.13 0.4M
2025-04-22 7.68 7.98 7.67 7.93 0.6M
2025-04-17 7.46 7.48 7.39 7.43 0.1M
2025-04-16 7.36 7.49 7.30 7.49 0.8M
2025-04-15 7.55 7.64 7.51 7.53 0.4M
2025-04-14 7.40 7.55 7.40 7.45 0.2M
2025-04-11 7.18 7.34 7.04 7.26 0.6M
2025-04-10 7.47 7.47 7.13 7.13 0.4M
2025-04-09 7.00 7.08 6.86 6.98 0.6M
2025-04-08 7.25 7.34 7.17 7.20 0.3M