Deutsche Märkte geschlossen

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
41.185,44-4.415,84 (-9,68%)
Ab 4:47PM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 202142.410,0443.369,8739.673,5241.185,4441.185,4480.039.641.088
22. Apr. 202144.743,5245.998,4742.088,2643.083,3443.083,3462.257.219.153
21. Apr. 202146.932,1447.150,9544.614,3344.784,2144.784,2145.632.040.957
20. Apr. 202146.241,5647.416,2544.285,1846.933,7246.933,7256.388.351.851
19. Apr. 202146.948,2447.856,8045.194,2746.276,8346.276,8354.266.362.064
18. Apr. 202150.661,1350.957,8844.089,4746.968,7946.968,7981.435.535.596
17. Apr. 202151.350,4752.222,0550.376,9250.646,0550.646,0555.198.680.900
16. Apr. 202152.850,0253.170,5950.238,8451.386,2551.386,2570.347.656.605
15. Apr. 202152.635,3053.314,9051.988,9652.896,3952.896,3950.925.008.588
14. Apr. 202153.140,6154.238,3951.406,6952.664,0952.664,0964.632.348.372
13. Apr. 202150.270,7253.385,5050.268,0153.123,6353.123,6358.544.448.796
12. Apr. 202150.584,8051.569,7950.031,3650.273,6150.273,6143.504.171.884
11. Apr. 202150.286,7551.080,2449.820,0350.609,2050.609,2038.903.874.522
10. Apr. 202148.949,4851.489,5548.768,7750.242,2250.242,2248.935.806.674
09. Apr. 202148.950,5749.553,6248.623,2948.942,1148.942,1139.203.438.636
08. Apr. 202147.252,9648.956,2947.064,2148.948,3848.948,3844.525.448.347
07. Apr. 202149.003,6949.448,0446.868,3547.210,0247.210,0263.716.039.208
06. Apr. 202150.073,3650.336,0848.681,7549.008,6149.008,6155.632.948.184
05. Apr. 202149.935,1750.707,9349.086,7649.976,8449.976,8451.371.772.182
04. Apr. 202148.986,6450.099,7248.610,7549.933,2049.933,2043.127.215.840
03. Apr. 202150.508,4151.117,2348.985,8348.985,8348.985,8350.718.462.576
02. Apr. 202150.175,2451.184,9250.011,3450.497,2750.497,2749.939.060.094
01. Apr. 202150.247,1550.761,3249.843,7550.172,6450.172,6452.357.428.405
31. März 202150.267,8251.103,4749.192,6150.240,5650.240,5655.870.132.689
30. März 202149.071,7350.642,1448.656,4350.257,0950.257,0946.415.513.387
29. März 202147.469,3949.509,4546.820,0349.071,7949.071,7948.965.901.936
28. März 202147.459,6447.875,4546.699,7047.471,8047.471,8040.460.013.385
27. März 202146.749,6647.962,6645.991,1047.458,4347.458,4340.076.024.963
26. März 202143.889,3746.749,4443.801,7746.749,4446.749,4448.033.869.055
25. März 202144.635,4145.187,7943.093,2643.907,3343.907,3357.745.645.064
24. März 202146.206,2348.454,4544.467,1444.675,6344.675,6359.738.118.758
23. März 202145.684,7547.231,1644.838,5546.230,2746.230,2747.662.707.361
22. März 202148.400,5649.095,9345.497,9345.699,4145.699,4147.369.105.334
21. März 202148.809,1949.192,5546.872,5048.405,2148.405,2143.709.708.070
20. März 202148.827,8950.250,0948.728,3148.812,3148.812,3142.156.042.545
19. März 202148.538,9549.977,8647.535,9648.839,9448.839,9441.069.651.510
18. März 202149.148,3950.395,4545.520,6048.546,0748.546,0746.773.269.733
17. März 202147.744,6649.206,1345.834,0949.129,8849.129,8850.287.731.657
16. März 202146.820,7747.739,8744.903,3847.727,0847.727,0850.201.362.534
15. März 202149.595,1050.651,1446.427,1746.876,4546.876,4555.690.582.652
14. März 202151.217,1751.532,3949.624,3049.624,3049.624,3036.736.633.354
13. März 202147.972,3851.604,2947.031,5651.235,5451.235,5450.755.954.933
12. März 202148.260,8348.397,0846.400,9347.962,9447.962,9446.589.149.628
11. März 202146.931,2848.472,5845.614,7748.247,3948.247,3947.385.377.215
10. März 202146.082,1648.033,2144.874,6646.969,3346.969,3348.048.644.342
09. März 202144.108,8246.082,2543.888,0046.082,2546.082,2542.794.119.991
08. März 202142.908,6844.139,5841.620,0944.086,5044.086,5041.007.335.943
07. März 202141.052,6143.084,9741.052,6142.935,9942.935,9936.170.069.488
06. März 202141.052,9641.244,3939.658,5641.047,3241.047,3228.837.937.826
05. März 202140.550,0141.470,5738.919,1841.076,5341.076,5340.823.509.586
04. März 202141.939,5742.899,5139.813,2240.578,5440.578,5443.739.383.062
03. März 202140.063,1743.555,6739.945,7941.952,8041.952,8044.179.660.436
02. März 202141.176,3141.606,4839.066,0940.032,7040.032,7039.330.914.776
01. März 202137.350,4841.319,6937.313,1641.192,1941.192,1944.727.892.897
28. Feb. 202138.265,0938.697,8435.819,4537.332,5037.332,5044.202.316.988
27. Feb. 202138.390,0639.970,8937.498,8738.260,4838.260,4838.030.607.901
26. Feb. 202138.806,4040.021,4136.636,4838.385,9138.385,91290.727.102.067
25. Feb. 202140.847,4942.492,4938.735,1638.735,1638.735,1644.832.195.558
24. Feb. 202140.190,1142.211,4238.837,5940.844,4140.844,4152.340.584.485
23. Feb. 202144.561,2844.561,2837.269,8140.181,3340.181,3387.319.805.134
22. Feb. 202147.450,1847.461,7740.337,8644.563,2444.563,2475.675.282.177
21. Feb. 202146.267,8948.134,5045.941,1547.456,1347.456,1342.802.585.283
20. Feb. 202146.118,3447.453,4345.077,9546.293,4446.293,4456.233.769.904
19. Feb. 202142.736,2946.308,1342.149,5346.119,0046.119,0052.396.611.047
18. Feb. 202143.286,5043.561,9642.287,2242.739,4542.739,4543.049.516.673
17. Feb. 202140.706,8743.628,3140.604,1543.293,1743.293,1767.095.762.024
16. Feb. 202139.518,3241.385,6738.881,4140.700,7440.700,7463.739.498.590
15. Feb. 202140.176,9340.319,0238.210,5339.518,8139.518,8163.525.021.824
14. Feb. 202138.871,7840.829,7338.871,7840.194,0540.194,0558.783.505.751
13. Feb. 202139.183,6639.641,7438.275,9138.864,3638.864,3657.960.068.600
12. Feb. 202139.467,8240.177,7938.387,7539.194,9239.194,9263.163.420.949
11. Feb. 202137.048,9839.940,2536.473,2939.494,4439.494,4467.093.600.561
10. Feb. 202138.352,9338.880,1036.177,2037.065,0537.065,0572.038.065.747
09. Feb. 202138.320,1539.742,1937.317,6238.362,3038.362,3075.773.512.740
08. Feb. 202132.274,8638.335,8631.629,5838.329,6738.329,6784.188.369.335
07. Feb. 202132.575,3432.883,7931.078,1032.288,6532.288,6554.363.501.628
06. Feb. 202131.653,3433.900,2231.653,3432.588,4732.588,4759.196.399.695
05. Feb. 202130.864,1431.829,6830.629,3931.658,2531.658,2548.634.051.191
04. Feb. 202131.121,9532.148,9430.341,8230.859,5530.859,5557.528.804.825
03. Feb. 202129.501,9631.129,6229.442,2231.119,4531.119,4550.797.207.476
02. Feb. 202127.787,2929.868,9027.758,3829.501,5229.501,5252.413.239.714
01. Feb. 202127.316,2828.640,8126.701,1927.790,5827.790,5850.879.442.007
31. Jan. 202128.235,5428.249,9226.587,1727.316,1027.316,1043.517.327.758
30. Jan. 202128.255,7028.700,0727.139,1928.234,4228.234,4253.669.896.754
29. Jan. 202128.312,9731.619,6126.499,8428.272,5528.272,5597.130.862.505
28. Jan. 202125.151,7626.367,9824.827,5426.110,9926.110,9965.132.391.850
27. Jan. 202126.770,8926.770,8924.326,7425.144,7425.144,7451.703.736.731
26. Jan. 202126.648,1926.962,8325.522,3926.775,6726.775,6749.535.981.990
25. Jan. 202126.535,1528.648,3326.428,9526.654,6026.654,6049.326.841.879
24. Jan. 202126.337,3327.059,8525.550,6926.538,0926.538,0939.979.537.424
23. Jan. 202127.099,7127.402,3425.868,1326.340,0126.340,0139.718.049.870
22. Jan. 202125.331,8727.783,7423.802,7127.116,1527.116,1563.430.252.389
21. Jan. 202129.344,0429.349,6624.863,6725.338,5125.338,5162.178.072.137
20. Jan. 202129.697,4329.955,8127.749,5329.342,6829.342,6855.168.197.408
19. Jan. 202130.339,0031.129,6229.713,6629.713,6629.713,6647.156.737.845
18. Jan. 202129.662,5330.927,6728.899,0330.328,9330.328,9340.994.649.865
17. Jan. 202129.938,0430.384,2228.204,2529.661,7329.661,7343.392.810.402
16. Jan. 202130.482,7731.345,9829.509,4629.950,0429.950,0447.772.009.926
15. Jan. 202132.225,6632.558,0528.660,1930.485,8430.485,8456.095.675.650
14. Jan. 202130.690,1232.956,9030.354,2932.250,8632.250,8652.355.450.869
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...