Bitcoin Group SE ADE
XETR · Almanya · Finans
€29,10+0,94 (+%3,34)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €28,48 | +%1,71 | €28,02 | €29,24 | €28,02 | 7,12K |
| 2026-09-29 | €28,00 | %0,00 | €28,00 | €28,30 | €27,84 | 12,83K |
| 2026-09-28 | €28,00 | -%0,92 | €27,80 | €28,22 | €27,60 | 6,91K |
| 2026-09-25 | €28,26 | -%1,19 | €28,60 | €28,90 | €28,26 | 2,62K |
| 2026-09-24 | €28,60 | -%0,76 | €28,50 | €28,60 | €27,84 | 6,14K |
| 2026-09-23 | €28,82 | -%1,91 | €29,60 | €29,62 | €27,50 | 13,54K |
| 2026-09-22 | €29,38 | -%0,07 | €29,10 | €29,70 | €28,72 | 9,27K |
| 2026-09-21 | €29,40 | +%5,45 | €28,48 | €30,48 | €28,02 | 31,72K |
| 2026-09-18 | €27,88 | +%2,42 | €27,78 | €28,72 | €27,60 | 18,44K |
| 2026-09-17 | €27,22 | -%0,87 | €27,40 | €27,60 | €27,22 | 2,88K |
| 2026-09-16 | €27,46 | +%1,10 | €27,12 | €27,94 | €27,00 | 5,29K |
| 2026-09-15 | €27,16 | -%4,30 | €28,38 | €28,38 | €27,16 | 8,16K |
| 2026-09-14 | €28,38 | +%2,68 | €27,32 | €28,68 | €27,12 | 19,95K |
| 2026-09-11 | €27,64 | +%4,22 | €26,98 | €27,78 | €26,20 | 10,75K |
| 2026-09-10 | €26,52 | -%1,34 | €27,00 | €27,00 | €26,52 | 4,60K |
| 2026-09-09 | €26,88 | +%0,67 | €27,00 | €27,00 | €26,26 | 4,48K |
| 2026-09-08 | €26,70 | -%1,11 | €26,42 | €27,00 | €26,42 | 4,63K |
| 2026-09-07 | €27,00 | -%0,88 | €27,00 | €27,24 | €26,52 | 3,68K |
| 2026-09-04 | €27,24 | -%0,80 | €27,36 | €28,80 | €27,06 | 15,85K |
| 2026-09-03 | €27,46 | +%7,35 | €25,80 | €27,50 | €25,58 | 10,85K |
| 2026-09-02 | €25,58 | -%3,83 | €26,50 | €26,50 | €25,32 | 9,20K |
| 2026-09-01 | €26,60 | -%0,30 | €26,68 | €26,80 | €25,50 | 12,96K |
| 2026-08-31 | €26,68 | -%3,96 | €27,50 | €27,50 | €26,62 | 5,69K |
| 2026-08-28 | €27,78 | -%2,46 | €28,90 | €29,26 | €27,78 | 9,97K |
| 2026-08-27 | €28,48 | +%4,55 | €27,42 | €28,48 | €27,22 | 4,91K |
| 2026-08-26 | €27,24 | -%2,51 | €27,50 | €28,14 | €27,02 | 4,38K |
| 2026-08-25 | €27,94 | -%0,14 | €28,80 | €29,68 | €27,52 | 17,56K |
| 2026-08-24 | €27,98 | +%0,50 | €27,84 | €27,98 | €27,20 | 11,59K |
| 2026-08-21 | €27,84 | +%1,61 | €27,70 | €29,80 | €26,94 | 47,23K |
| 2026-08-20 | €27,40 | +%17,09 | €24,32 | €27,74 | €23,90 | 44,43K |
| 2026-08-19 | €23,40 | +%3,91 | €22,60 | €23,52 | €22,26 | 8,64K |
| 2026-08-18 | €22,52 | -%2,76 | €22,80 | €23,00 | €22,20 | 6,78K |
| 2026-08-17 | €23,16 | +%0,70 | €23,02 | €23,38 | €22,82 | 3,98K |
| 2026-08-14 | €23,00 | +%0,26 | €23,00 | €23,00 | €22,80 | 7,66K |
| 2026-08-13 | €22,94 | +%0,17 | €22,90 | €23,50 | €22,72 | 9,46K |
| 2026-08-12 | €22,90 | +%0,44 | €23,28 | €23,38 | €22,72 | 7,09K |
| 2026-08-11 | €22,80 | -%0,96 | €23,02 | €23,72 | €22,70 | 12,79K |
| 2026-08-10 | €23,02 | -%2,87 | €23,80 | €23,82 | €22,94 | 8,72K |
| 2026-08-07 | €23,70 | +%0,51 | €23,80 | €23,80 | €23,38 | 4,22K |
| 2026-08-06 | €23,58 | -%0,59 | €23,30 | €23,72 | €23,28 | 3,34K |
| 2026-08-05 | €23,72 | +%0,51 | €23,58 | €23,88 | €23,38 | 5,20K |
| 2026-08-04 | €23,60 | -%0,25 | €24,00 | €24,00 | €23,14 | 5,38K |
| 2026-08-03 | €23,66 | -%1,33 | €24,60 | €24,82 | €22,82 | 17,07K |
| 2026-07-31 | €23,98 | %0,00 | €24,00 | €24,22 | €23,60 | 6,38K |
| 2026-07-30 | €23,98 | +%1,78 | €23,50 | €23,98 | €23,40 | 4,86K |
| 2026-07-29 | €23,56 | -%2,08 | €23,50 | €24,16 | €23,50 | 4,70K |
| 2026-07-28 | €24,06 | +%0,25 | €23,88 | €24,34 | €23,56 | 11,82K |
| 2026-07-27 | €24,00 | +%0,50 | €23,64 | €24,50 | €23,64 | 4,31K |
| 2026-07-24 | €23,88 | +%1,53 | €23,72 | €24,26 | €23,60 | 3,67K |
| 2026-07-23 | €23,52 | -%1,34 | €24,00 | €24,10 | €23,40 | 3,87K |
| 2026-07-22 | €23,84 | -%1,08 | €23,80 | €23,98 | €23,50 | 3,42K |
| 2026-07-21 | €24,10 | +%6,83 | €22,90 | €24,40 | €22,90 | 12,46K |
| 2026-07-20 | €22,56 | -%0,70 | €22,72 | €23,18 | €22,56 | 2,99K |
| 2026-07-17 | €22,72 | -%4,05 | €23,60 | €23,94 | €22,68 | 10,37K |
| 2026-07-16 | €23,68 | -%0,84 | €24,26 | €24,28 | €23,68 | 4,26K |
| 2026-07-15 | €23,88 | +%1,02 | €23,84 | €24,36 | €23,40 | 4,75K |
| 2026-07-14 | €23,64 | +%0,17 | €23,80 | €23,80 | €23,00 | 8,74K |
| 2026-07-13 | €23,60 | -%4,22 | €24,00 | €24,58 | €23,28 | 18,06K |
| 2026-07-10 | €24,64 | -%0,32 | €24,60 | €25,34 | €24,44 | 8,42K |
| 2026-07-09 | €24,72 | +%2,06 | €24,20 | €24,86 | €24,14 | 5,19K |
| 2026-07-08 | €24,22 | -%2,18 | €25,00 | €25,14 | €24,10 | 15,61K |
| 2026-07-07 | €24,76 | -%0,96 | €25,48 | €25,48 | €24,60 | 5,67K |
| 2026-07-06 | €25,00 | -%0,71 | €25,80 | €26,00 | €24,24 | 13,71K |
| 2026-07-03 | €25,18 | +%4,66 | €24,70 | €25,42 | €24,58 | 7,21K |
| 2026-07-02 | €24,06 | -%3,37 | €25,04 | €25,18 | €24,06 | 18,77K |
| 2026-07-01 | €24,90 | +%10,27 | €23,56 | €24,96 | €22,96 | 25,04K |
| 2026-06-30 | €22,58 | +%2,26 | €22,40 | €23,50 | €22,18 | 27,95K |
| 2026-06-29 | €22,08 | -%1,52 | €22,30 | €23,00 | €21,88 | 26,55K |
| 2026-06-26 | €22,42 | -%13,77 | €26,00 | €26,30 | €19,95 | 103,30K |
| 2026-06-25 | €26,00 | -%1,74 | €26,00 | €26,80 | €26,00 | 3,71K |
| 2026-06-24 | €26,46 | +%0,61 | €26,88 | €26,88 | €26,08 | 5,51K |
| 2026-06-23 | €26,30 | -%1,94 | €26,40 | €26,66 | €26,20 | 5,81K |
| 2026-06-22 | €26,82 | +%1,75 | €26,40 | €27,40 | €26,24 | 12,58K |
| 2026-06-19 | €26,36 | -%1,42 | €26,98 | €27,16 | €26,36 | 4,79K |
| 2026-06-18 | €26,74 | -%2,76 | €27,40 | €27,58 | €26,74 | 6,94K |
| 2026-06-17 | €27,50 | -%1,29 | €28,30 | €28,30 | €27,50 | 3,75K |
| 2026-06-16 | €27,86 | -%2,11 | €28,46 | €28,46 | €27,80 | 5,68K |
| 2026-06-15 | €28,46 | +%5,49 | €27,56 | €28,46 | €27,40 | 26,07K |
| 2026-06-12 | €26,98 | +%1,81 | €27,64 | €27,64 | €26,78 | 8,88K |
| 2026-06-11 | €26,50 | -%0,38 | €26,98 | €27,28 | €26,32 | 12,64K |
| 2026-06-10 | €26,60 | +%1,14 | €26,00 | €27,08 | €26,00 | 11,40K |
| 2026-06-09 | €26,30 | -%2,23 | €27,70 | €27,70 | €26,30 | 10,45K |
| 2026-06-08 | €26,90 | -%1,82 | €26,80 | €27,32 | €26,50 | 18,89K |
| 2026-06-05 | €27,40 | -%1,65 | €28,40 | €28,60 | €27,40 | 12,43K |
| 2026-06-04 | €27,86 | +%0,94 | €28,40 | €28,40 | €27,68 | 10,54K |
| 2026-06-03 | €27,60 | -%0,65 | €28,10 | €28,80 | €27,60 | 10,67K |
| 2026-06-02 | €27,78 | -%2,46 | €28,70 | €28,84 | €27,78 | 8,21K |
| 2026-06-01 | €28,48 | -%0,28 | €29,02 | €29,14 | €28,18 | 11,09K |
| 2026-05-29 | €28,56 | +%0,63 | €28,50 | €28,98 | €28,22 | 5,80K |
| 2026-05-28 | €28,38 | -%1,11 | €28,52 | €29,18 | €28,38 | 6,46K |