U.S. Markets open in 6 hrs 7 mins

Bitcoin Group SE (ADE.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
61.50-1.50 (-2.38%)
A partir del 09:08AM CEST. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 202461.6061.8061.5061.5061.501,161
27 may 202461.5063.0060.7063.0063.0044,498
24 may 202458.5061.3057.7061.0061.0043,001
23 may 202460.9061.9059.2059.8059.8032,345
22 may 202458.3061.4057.3060.9060.9077,516
21 may 202461.0062.4057.8058.4058.4099,540
20 may 202458.9059.4058.4059.0059.0020,443
17 may 202458.5059.5057.5059.1059.1036,614
16 may 202456.9059.1056.7059.0059.0072,867
15 may 202454.3056.6054.0056.6056.6044,590
14 may 202454.9055.1054.2054.2054.2012,965
13 may 202454.0055.6054.0054.7054.7026,101
10 may 202454.2055.7053.6055.7055.7057,307
09 may 202453.5054.5052.5054.3054.3015,057
08 may 202455.4055.4053.0053.0053.0018,832
07 may 202454.8055.9054.2055.5055.5016,111
06 may 202455.9056.5054.8055.6055.6044,259
03 may 202454.1055.3053.1055.1055.1037,376
02 may 202452.0054.0051.5053.7053.7034,981
30 abr 202454.1055.0052.5055.0055.0075,519
29 abr 202454.7054.9053.6054.5054.5029,344
26 abr 202453.9056.8053.8056.3056.3065,929
25 abr 202453.2054.9052.5053.0053.0038,496
24 abr 202455.0055.2053.5053.9053.9020,711
23 abr 202455.2055.4053.1055.3055.3029,172
22 abr 202453.8055.5053.6055.4055.4040,977
19 abr 202452.8053.9052.4052.4052.4043,856
18 abr 202451.0053.0049.6052.6052.6052,041
17 abr 202452.0053.4049.8549.8549.8544,695
16 abr 202453.2054.2050.9051.4051.4076,034
15 abr 202456.8058.8054.4054.6054.6060,720
12 abr 202459.9061.2056.8057.4057.4079,563
11 abr 202456.7059.5056.5059.2059.2095,353
10 abr 202454.0056.2053.5055.9055.9066,546
09 abr 202454.5056.5053.1054.1054.1089,084
08 abr 202452.3055.6052.1055.0055.0076,097
05 abr 202452.0052.3050.8051.3051.3020,026
04 abr 202451.1052.9050.4052.9052.9026,693
03 abr 202451.6052.6051.0052.0052.0023,641
02 abr 202453.3053.4049.8050.5050.5085,876
28 mar 202454.9056.3054.4055.3055.3050,253
27 mar 202454.7055.8054.1054.1054.1041,523
26 mar 202454.0055.8053.9055.0055.0042,459
25 mar 202453.0054.9052.1054.9054.9053,199
22 mar 202453.4054.2050.6050.8050.8041,269
21 mar 202454.1055.0052.5053.4053.4035,732
20 mar 202451.5053.2050.6052.4052.4069,263
19 mar 202451.4054.5049.7053.1053.10103,039
18 mar 202454.2057.1051.6054.0054.00162,202
15 mar 202450.4057.0046.3057.0057.00339,912
14 mar 202459.0061.5049.5052.2052.20338,216
13 mar 202447.4053.2047.4052.3052.30220,595
12 mar 202441.1045.3040.5045.0045.00185,216
11 mar 202439.4541.2038.7041.2041.2095,812
08 mar 202439.0039.4037.2537.9537.9554,637
07 mar 202439.0539.9537.7539.7539.7524,851
06 mar 202439.0039.8038.6538.6538.6536,654
05 mar 202441.6041.6038.9539.0039.0073,645
04 mar 202440.0542.1040.0541.7041.7078,980
01 mar 202439.5040.0038.0539.1539.1545,505
29 feb 202441.0041.9539.6039.6539.6555,419
28 feb 202441.2542.1040.1041.2041.2075,329
27 feb 202442.0042.7039.5540.5040.5095,781
26 feb 202437.0039.3036.3039.0039.0033,854
23 feb 202437.9538.0537.0037.3037.3015,351
22 feb 202438.4039.1537.8038.4038.4022,968
21 feb 202438.6038.8037.0537.7037.7020,979
20 feb 202439.5040.0038.0038.0038.0039,954
19 feb 202440.3041.3539.5039.5039.5024,949
16 feb 202441.9042.3039.6040.0040.0042,963
15 feb 202443.0043.4541.6541.8041.8072,990
14 feb 202439.5042.9038.9542.6542.65120,514
13 feb 202440.7042.0538.7038.7038.7088,907
12 feb 202438.8540.7038.0540.6540.6553,552
09 feb 202437.3038.8037.3037.8537.8546,742
08 feb 202434.5036.4034.5036.4036.4030,557
07 feb 202433.5534.3032.9034.2534.2517,191
06 feb 202434.2034.3532.6534.1034.1012,574
05 feb 202434.8535.2034.0034.0534.059,737
02 feb 202434.8535.1034.2035.1035.1015,344
01 feb 202434.8035.4034.4034.4034.4011,978
31 ene 202435.7536.2034.1035.3035.3023,778
30 ene 202436.3536.9535.4035.4535.4535,602
29 ene 202435.0035.5533.7035.5535.5538,098
26 ene 202432.9534.8032.8034.5034.5040,673
25 ene 202433.5033.7532.5032.5032.5018,612
24 ene 202433.0034.5033.0033.5033.5033,194
23 ene 202432.5532.9531.1531.4531.4554,730
22 ene 202435.1535.1533.5534.2034.2037,794
19 ene 202437.2537.2535.3035.4035.4035,981
18 ene 202437.9538.5037.2538.0038.0018,658
17 ene 202437.3038.0036.8037.2537.2525,466
16 ene 202436.8038.6036.3538.6038.6042,170
15 ene 202439.6039.6036.4036.5036.5085,706
12 ene 202441.1042.9038.9041.2041.20124,916
11 ene 202438.5046.0038.4540.6040.60273,427
10 ene 202437.5037.9036.5036.7036.7029,206
09 ene 202438.4038.5036.5038.3538.3555,041
08 ene 202435.8537.9035.8537.9037.9043,915
05 ene 202436.3536.3534.8035.6035.6019,784
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...