Deutsche Märkte geschlossen

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
27.859,05+200,83 (+0,73%)
Ab 05:52PM UTC. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Mai 202227.636,2328.131,9627.593,6127.859,0527.859,0524.728.223.744
24. Mai 202227.238,6827.733,6526.835,7827.630,4627.630,4624.798.918.266
23. Mai 202228.677,2128.839,8327.123,0627.236,6127.236,6129.468.544.949
22. Mai 202227.856,6328.770,2727.707,7628.690,7628.690,7620.466.652.625
21. Mai 202227.636,4728.004,6527.473,2427.856,3927.856,3916.349.928.209
20. Mai 202228.649,9828.987,6027.297,9527.637,3027.637,3029.103.029.911
19. Mai 202227.422,7728.738,6527.379,5328.653,0228.653,0231.922.561.452
18. Mai 202228.841,2528.996,3827.422,6927.422,6927.422,6929.871.799.896
17. Mai 202228.606,1929.153,9628.087,5028.842,5628.842,5627.587.090.999
16. Mai 202230.105,2930.106,2228.059,6728.606,6828.606,6831.241.928.469
15. Mai 202228.907,8930.108,9628.359,6230.106,0030.106,0024.845.773.973
14. Mai 202228.127,1028.998,3827.567,4228.910,4628.910,4627.449.249.017
13. Mai 202227.972,2429.749,2327.733,0428.124,6628.124,6641.146.329.651
12. Mai 202227.527,4028.532,6525.197,8927.988,4727.988,4764.546.279.091
11. Mai 202229.457,4330.325,9426.794,2927.527,0427.527,0466.960.636.984
10. Mai 202228.659,0430.856,8428.347,6129.463,8229.463,8256.805.175.250
09. Mai 202232.338,8332.533,0828.681,1028.681,1028.681,1059.976.492.993
08. Mai 202233.657,5033.657,5032.143,2432.338,1132.338,1134.905.258.350
07. Mai 202234.169,0234.251,8933.124,6033.656,5633.656,5623.108.837.311
06. Mai 202234.700,4134.757,8033.570,8234.167,5234.167,5235.830.963.371
05. Mai 202237.374,6637.479,4434.032,9634.702,2834.702,2840.898.957.356
04. Mai 202235.863,5937.683,8335.831,2337.377,1337.377,1334.605.300.951
03. Mai 202236.659,0436.719,8235.711,6435.865,9135.865,9125.962.754.911
02. Mai 202236.518,6137.167,5336.357,8636.660,1936.660,1931.325.499.196
01. Mai 202235.768,5436.635,9735.647,6436.515,6736.515,6725.631.586.954
30. Apr. 202236.615,1136.771,9335.754,0135.770,0735.770,0722.663.507.357
29. Apr. 202237.861,7137.881,1036.255,7836.618,8736.618,8729.290.482.147
28. Apr. 202237.181,0638.350,7937.042,0537.866,6737.866,6732.278.022.256
27. Apr. 202235.817,2737.346,5935.713,9037.180,7737.180,7729.354.356.982
26. Apr. 202237.756,3038.091,4335.609,5435.814,6035.814,6032.480.596.939
25. Apr. 202236.516,4337.814,7635.703,9637.765,5237.765,5233.086.569.081
24. Apr. 202236.599,1436.830,5936.264,5436.513,3636.513,3616.619.008.460
23. Apr. 202236.840,5037.023,2636.482,1736.606,8836.606,8814.961.043.084
22. Apr. 202237.403,6737.592,5336.452,2336.841,9836.841,9825.968.766.219
21. Apr. 202238.131,1339.409,8536.981,6037.405,0537.405,0532.647.596.186
20. Apr. 202238.443,5638.901,4137.783,5438.133,7738.133,7725.640.595.290
19. Apr. 202237.871,7738.643,4637.656,9338.444,5038.444,5023.438.663.863
18. Apr. 202236.732,9838.018,9535.852,2937.869,9537.869,9531.264.556.133
17. Apr. 202237.382,6837.524,1536.640,2136.729,0536.729,0517.651.670.409
16. Apr. 202237.507,1237.582,3837.068,8237.388,8937.388,8915.569.098.908
15. Apr. 202236.905,6137.585,0036.859,9137.508,1837.508,1820.123.068.184
14. Apr. 202237.778,1737.997,4936.639,1736.902,0236.902,0222.492.983.503
13. Apr. 202237.061,7438.045,6336.706,2537.784,1437.784,1425.415.782.493
12. Apr. 202236.346,1937.277,3636.224,3837.065,0837.065,0828.626.539.424
11. Apr. 202238.772,5038.944,7136.174,0036.335,3336.335,3331.212.598.648
10. Apr. 202239.333,4939.705,6638.596,3538.778,5938.778,5916.220.173.023
09. Apr. 202238.874,7039.338,7638.783,8339.334,4539.334,4514.757.288.893
08. Apr. 202240.042,1740.374,3138.783,8638.879,8338.879,8325.022.739.973
07. Apr. 202239.647,8040.176,8839.314,2540.040,9840.040,9824.024.282.149
06. Apr. 202241.761,4441.761,4439.635,3839.647,1139.647,1136.147.931.482
05. Apr. 202242.482,0642.981,4341.761,8641.772,1141.772,1127.178.655.482
04. Apr. 202242.047,2842.636,0441.247,2442.480,3942.480,3929.612.277.017
03. Apr. 202241.520,2642.842,3541.316,5242.054,7942.054,7923.007.857.472
02. Apr. 202241.893,0042.565,3041.450,8941.529,1541.529,1526.560.971.008
01. Apr. 202241.138,7842.231,3840.130,2341.889,5241.889,5234.541.009.344
31. März 202242.165,6142.784,6840.993,9241.124,8041.124,8030.097.132.907
30. März 202242.788,0942.735,0442.095,5742.166,0842.166,0826.281.869.339
29. März 202242.852,0743.253,5342.852,0742.796,0542.796,0528.308.216.398
28. März 202242.636,8243.792,0642.521,0042.877,1542.877,1533.082.380.179
27. März 202240.516,5242.638,9140.454,5642.635,5942.635,5925.643.813.077
26. März 202240.378,3340.726,4940.211,1840.512,4040.512,4015.431.254.426
25. März 202239.936,5640.864,7639.679,0240.377,3040.377,3027.836.474.347
24. März 202238.967,5940.167,3138.893,7139.933,2839.933,2828.198.864.381
23. März 202238.409,9238.973,8137.972,7738.973,3138.973,3122.936.192.446
22. März 202237.282,9639.245,6437.218,0538.404,8738.404,8729.017.210.104
21. März 202237.351,5137.560,3136.810,3137.286,5037.286,5022.343.528.627
20. März 202238.129,8138.174,7837.057,3937.353,0437.353,0418.227.385.445
19. März 202237.771,2538.242,9137.597,7538.129,1338.129,1317.771.796.430
18. März 202236.890,0738.172,7636.513,0937.777,1337.777,1331.107.938.571
17. März 202237.326,8437.422,8636.835,6036.895,9636.895,9619.829.990.296
16. März 202235.867,1237.790,8235.582,1037.329,6437.329,6435.944.190.360
15. März 202236.246,5836.323,9034.901,8735.870,0535.870,0521.823.596.407
14. März 202234.620,6836.325,7234.490,3836.248,8736.248,8722.226.440.234
13. März 202235.628,2935.925,7234.529,1834.623,7334.623,7315.826.202.787
12. März 202235.545,5836.016,6635.525,4935.645,9635.645,9613.392.381.380
11. März 202235.811,3036.374,9634.878,1035.546,0535.546,0524.156.936.348
10. März 202237.904,9338.005,4135.103,2335.809,0235.809,0228.218.727.367
09. März 202235.550,9938.442,4835.516,5637.912,9337.912,9329.154.369.205
08. März 202235.025,6235.897,7334.939,0235.545,9035.545,9023.652.979.647
07. März 202235.341,5536.295,2534.336,8835.027,5835.027,5826.270.330.758
06. März 202236.060,4836.276,4334.952,5435.332,9835.332,9818.158.720.424
05. März 202235.816,6036.198,9335.476,8036.057,1736.057,1715.535.392.023
04. März 202238.368,4538.394,5235.488,8835.806,6835.806,6826.089.308.598
03. März 202239.527,8439.650,5037.882,1738.362,7138.362,7122.562.810.870
02. März 202239.845,5240.631,0839.156,9339.526,8839.526,8826.261.591.224
01. März 202238.517,1440.115,8038.354,3039.842,8439.842,8429.175.246.439
28. Feb. 202233.725,1539.005,6633.551,8638.516,0138.516,0131.825.285.237
27. Feb. 202234.686,5735.290,0533.453,7533.728,5433.728,5420.974.356.939
26. Feb. 202234.781,8935.484,6334.329,0334.692,2934.692,2915.496.410.516
25. Feb. 202234.254,4235.321,2834.100,8934.782,8934.782,8923.545.866.817
24. Feb. 202232.972,9334.756,0430.687,8634.253,4134.253,4141.447.823.409
23. Feb. 202233.794,9534.485,1832.917,5832.988,8632.988,8619.325.527.663
22. Feb. 202232.777,6933.859,2932.298,2533.795,6133.795,6122.503.160.806
21. Feb. 202233.951,5534.667,1132.661,0832.783,4532.783,4525.890.903.370
20. Feb. 202235.433,5935.435,1733.679,3033.958,7733.958,7716.206.118.505
19. Feb. 202235.352,2735.699,2535.075,8435.437,1735.437,1712.132.567.474
18. Feb. 202235.686,3635.996,5835.031,0535.356,6435.356,6420.588.144.724
17. Feb. 202238.632,9938.791,5635.424,9635.673,9435.673,9423.097.378.235
16. Feb. 202239.258,6239.258,6238.221,9938.654,7938.654,7917.403.191.304
15. Feb. 202237.666,7539.328,8237.562,9639.255,9139.255,9120.010.215.311
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...