Deutsche Märkte öffnen in 8 Stunden 30 Minuten

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
16.249,05+85,65 (+0,53%)
Ab 11:29PM UTC. Markt geöffnet.
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 202216.043,4316.278,7916.043,4316.249,0516.249,0515.669.714.944
03. Dez. 202216.219,6316.244,2516.026,7116.045,7816.045,7815.390.540.350
02. Dez. 202216.118,4316.218,2716.131,0216.218,2716.218,2718.544.469.786
01. Dez. 202216.471,0016.385,8316.049,2516.116,9616.116,9621.748.173.431
30. Nov. 202215.929,3916.487,5215.929,3916.471,5416.471,5428.324.948.897
29. Nov. 202215.678,9915.928,0715.593,7715.928,9115.928,9122.841.645.014
28. Nov. 202215.857,8315.875,4215.460,8315.678,6815.678,6826.821.568.319
27. Nov. 202215.808,6215.989,2115.855,1415.862,0815.862,0819.719.673.404
26. Nov. 202215.865,5416.003,5215.762,8615.809,0015.809,0017.283.608.415
25. Nov. 202215.951,8315.952,6315.741,8015.865,7915.865,7917.936.579.787
24. Nov. 202215.945,0616.096,6315.832,6715.953,9415.953,9425.105.353.987
23. Nov. 202215.707,1316.013,5415.683,8715.944,1715.944,1731.636.334.826
22. Nov. 202215.404,0515.811,7915.273,3215.701,4915.701,4929.800.107.605
21. Nov. 202215.769,4515.769,4515.234,9315.408,9115.408,9136.532.413.039
20. Nov. 202216.154,7816.187,5015.738,0015.770,0415.770,0420.630.753.760
19. Nov. 202216.140,1916.236,9016.017,0316.153,4516.153,4515.568.340.052
18. Nov. 202216.106,5016.340,9616.029,2416.141,6916.141,6925.967.626.142
17. Nov. 202216.039,5816.101,6715.869,7516.106,1316.106,1326.897.961.057
16. Nov. 202216.301,5316.369,0615.789,3416.038,6316.038,6332.641.703.726
15. Nov. 202216.102,3416.423,7016.029,8116.301,7916.301,7935.336.096.844
14. Nov. 202215.834,5216.582,3415.410,0216.103,0416.103,0448.091.705.519
13. Nov. 202216.213,6016.330,4215.796,9415.835,8115.835,8126.348.067.437
12. Nov. 202216.426,6316.455,3616.053,4616.213,0816.213,0828.680.878.604
11. Nov. 202217.252,3217.331,9916.080,8416.424,1416.424,1453.870.351.057
10. Nov. 202215.852,2317.705,7715.809,5217.255,7717.255,7781.636.333.539
09. Nov. 202218.395,3218.456,9215.661,4015.849,8615.849,86102.704.795.276
08. Nov. 202220.564,5620.635,3717.499,0718.392,8518.392,85118.039.930.919
07. Nov. 202221.075,4521.195,9520.450,9220.566,7020.566,7053.417.047.712
06. Nov. 202221.320,1821.380,6021.070,9821.077,3221.077,3235.335.569.263
05. Nov. 202221.181,9021.482,2721.134,6221.317,8121.317,8137.908.493.588
04. Nov. 202220.727,9921.374,0820.690,9421.184,3021.184,3064.185.047.442
03. Nov. 202220.544,7720.741,5520.610,1320.729,2420.729,2444.339.426.458
02. Nov. 202220.736,7420.820,4520.464,1520.541,5320.541,5356.604.883.095
01. Nov. 202220.731,5120.795,6220.557,2820.739,0920.739,0940.312.664.325
31. Okt. 202220.727,8920.932,0720.524,0520.732,4020.732,4046.195.709.265
30. Okt. 202220.891,0320.990,4020.642,8220.729,8020.729,8031.630.080.723
29. Okt. 202220.667,3721.062,0420.638,6520.891,5320.891,5340.511.498.416
28. Okt. 202220.355,1520.853,3120.212,3720.667,6220.667,6244.149.093.368
27. Okt. 202220.580,2820.681,2320.317,2320.353,0220.353,0249.789.468.768
26. Okt. 202220.166,4620.804,6120.164,1120.577,9420.577,9458.350.102.868
25. Okt. 202219.571,7120.418,1719.516,3120.170,0920.170,0947.937.955.983
24. Okt. 202219.840,5819.888,4519.460,1519.572,3219.572,3230.556.236.210
23. Okt. 202219.484,7119.933,8719.399,9719.839,8119.839,8122.437.313.986
22. Okt. 202219.443,4219.525,6319.402,7119.485,1719.485,1716.336.666.996
21. Okt. 202219.483,5219.505,0419.323,4719.443,5119.443,5132.918.164.818
20. Okt. 202219.597,0519.631,4119.433,9619.484,0719.484,0725.047.170.832
19. Okt. 202219.604,2919.620,4219.586,1019.598,5419.598,5422.963.192.819
18. Okt. 202219.860,6019.928,2319.441,2119.603,6719.603,6731.005.869.596
17. Okt. 202219.783,1120.058,7619.695,7919.860,8919.860,8927.908.350.107
16. Okt. 202219.615,2019.917,2119.615,2019.782,6319.782,6318.469.292.681
15. Okt. 202219.735,0619.762,9419.564,1119.613,8819.613,8816.656.110.695
14. Okt. 202219.844,2520.295,0619.663,0319.735,2919.735,2939.553.939.842
13. Okt. 202219.739,1919.898,9618.991,7619.844,6319.844,6345.273.200.813
12. Okt. 202219.640,2719.777,7219.629,3919.739,6819.739,6825.708.459.530
11. Okt. 202219.707,7919.779,9819.518,1819.639,0019.639,0029.597.054.008
10. Okt. 202219.975,6720.015,4919.685,0919.710,3519.710,3528.240.067.025
09. Okt. 202219.925,5820.053,9119.855,5719.975,6819.975,6817.295.505.469
08. Okt. 202220.070,0120.126,8619.804,4219.924,6419.924,6416.867.541.219
07. Okt. 202220.387,0720.428,8619.867,5620.070,5520.070,5530.010.373.624
06. Okt. 202220.339,8120.584,3920.323,8420.384,9020.384,9035.458.437.285
05. Okt. 202220.368,8020.377,8420.091,8020.339,4820.339,4833.518.385.923
04. Okt. 202219.955,7520.408,2919.902,1720.369,7520.369,7535.945.344.302
03. Okt. 202219.441,1419.983,0419.439,3519.955,7519.955,7531.000.744.505
02. Okt. 202219.699,1519.758,7819.366,6719.441,1819.441,1821.198.925.496
01. Okt. 202219.823,6119.864,4719.616,7619.699,4019.699,4019.094.957.998
30. Sept. 202219.912,7420.503,7619.770,9219.824,3119.824,3144.863.548.096
29. Sept. 202220.015,1820.224,6619.460,6719.912,3519.912,3541.749.234.793
28. Sept. 202219.909,3320.217,2319.419,7020.014,0920.014,0954.675.909.451
27. Sept. 202219.981,5821.130,9019.736,3419.915,5019.915,5061.038.527.227
26. Sept. 202219.414,2919.895,7219.417,2919.982,4519.982,4545.893.779.574
25. Sept. 202219.542,1219.746,8919.321,3619.412,4319.412,4324.118.253.972
24. Sept. 202219.910,2319.923,8619.465,4119.542,8419.542,8426.986.222.552
23. Sept. 202219.730,2619.809,2019.130,3619.910,9019.910,9040.132.156.516
22. Sept. 202218.852,1319.772,2918.761,4619.731,4319.731,4341.809.324.990
21. Sept. 202218.945,7919.916,2918.590,4818.865,1018.865,1047.157.959.402
20. Sept. 202219.486,9419.509,8218.884,7918.945,2918.945,2936.897.489.543
19. Sept. 202219.375,4819.583,6618.436,1519.485,4819.485,4840.056.431.439
18. Sept. 202220.094,7920.094,7919.366,7319.376,4119.376,4131.185.424.789
17. Sept. 202219.745,1720.130,0319.745,1720.095,1320.095,1324.917.216.694
16. Sept. 202219.728,3619.931,3819.388,6319.740,7319.740,7330.074.833.536
15. Sept. 202220.278,6120.385,4819.641,5619.725,5619.725,5636.433.988.322
14. Sept. 202220.228,5020.493,4019.821,5620.277,4020.277,4037.940.323.940
13. Sept. 202222.085,8022.291,3820.126,2720.340,8920.340,8951.202.341.982
12. Sept. 202221.617,6722.140,1821.431,6322.084,7822.084,7849.570.880.589
11. Sept. 202221.355,0121.618,0721.087,4721.616,7921.616,7934.252.356.324
10. Sept. 202221.061,8221.435,5320.852,8021.356,9821.356,9836.362.838.255
09. Sept. 202219.309,0621.123,3919.285,0721.065,9921.065,9947.755.087.325
08. Sept. 202219.297,3519.418,8319.196,4219.310,7619.310,7632.162.701.900
07. Sept. 202219.033,1619.408,6018.860,3719.297,7319.297,7335.253.289.201
06. Sept. 202219.915,4120.225,1518.984,9219.033,1519.033,1543.854.382.000
05. Sept. 202220.174,4520.188,3219.844,9119.910,0319.910,0328.955.481.570
04. Sept. 202219.926,1220.170,1319.729,5420.172,3520.172,3525.480.345.215
03. Sept. 202220.064,0220.131,6319.791,3719.925,7319.925,7323.724.552.286
02. Sept. 202220.223,6420.370,6819.897,3520.064,0720.064,0729.261.522.450
01. Sept. 202219.974,5320.143,3119.757,4720.224,7220.224,7230.328.353.496
31. Aug. 202219.752,9520.346,3119.752,9519.973,7919.973,7933.099.342.465
30. Aug. 202220.276,8120.545,1119.573,5019.750,1919.750,1934.402.151.969
29. Aug. 202219.741,2020.360,4219.721,1920.276,2020.276,2032.602.801.022
28. Aug. 202220.111,4220.209,7819.742,8719.742,8719.742,8724.523.391.716
27. Aug. 202220.335,6920.414,2719.960,3820.112,1320.112,1330.222.499.731
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...