Deutsche Märkte geschlossen

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
43.662,30-266,31 (-0,61%)
Ab 06:58PM UTC. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202143.632,4643.662,3041.835,8743.662,3043.662,3031.549.566.976
05. Dez. 202143.487,3043.988,1342.299,3843.672,8743.672,8732.906.421.504
04. Dez. 202147.485,8847.642,1437.893,5343.486,5843.486,5854.256.406.273
03. Dez. 202149.981,6250.839,1846.423,7847.371,3147.371,3135.166.512.180
02. Dez. 202150.549,6050.583,8649.311,7549.953,8949.953,8928.639.661.363
01. Dez. 202150.227,3752.107,5949.983,9350.560,6150.560,6132.562.962.375
30. Nov. 202151.210,3051.991,2449.508,7850.313,3950.313,3932.399.262.570
29. Nov. 202150.734,5652.219,0150.321,4751.189,4551.189,4528.665.350.260
28. Nov. 202148.421,3950.827,2447.329,2650.696,0950.696,0924.898.768.129
27. Nov. 202147.470,3348.877,4347.410,2048.423,2048.423,2026.997.217.218
26. Nov. 202152.600,2452.793,2047.323,1047.323,1047.323,1036.935.280.493
25. Nov. 202151.025,7452.950,4151.002,7351.096,4651.096,4630.585.799.415
24. Nov. 202151.185,6051.405,6649.940,4050.235,8050.235,8032.700.833.644
23. Nov. 202150.085,2151.445,2649.416,9151.188,4651.188,4633.331.102.310
22. Nov. 202152.066,1152.559,1349.562,8050.071,6350.071,6331.166.066.807
21. Nov. 202152.919,2653.161,9451.934,4452.087,0652.087,0623.168.441.582
20. Nov. 202151.488,0453.033,8850.916,2852.889,7552.889,7527.132.088.068
19. Nov. 202150.046,0651.562,8449.053,8251.492,0351.492,0334.289.056.107
18. Nov. 202153.332,0453.811,9849.726,4750.086,5350.086,5336.405.348.273
17. Nov. 202153.127,3453.709,9351.727,1553.339,0053.339,0034.616.617.571
16. Nov. 202156.058,0956.058,0951.952,1453.146,4553.146,4541.382.286.062
15. Nov. 202157.267,2557.891,7855.891,9955.914,4055.914,4026.883.766.644
14. Nov. 202156.323,1757.244,4355.581,0957.219,6657.219,6621.957.336.627
13. Nov. 202156.063,4256.725,3955.316,8356.335,5456.335,5426.629.356.281
12. Nov. 202156.661,1557.222,5754.445,7456.061,5256.061,5231.532.134.995
11. Nov. 202156.574,2057.220,9755.921,4956.736,2656.736,2631.343.096.595
10. Nov. 202157.747,7959.496,1555.065,3356.588,4256.588,4242.427.739.382
09. Nov. 202158.290,2959.153,0657.269,1357.763,7457.763,7436.534.106.723
08. Nov. 202154.756,7058.408,3954.756,7058.305,0458.305,0435.488.274.443
07. Nov. 202153.287,3654.741,9453.181,3754.741,9454.741,9421.374.622.401
06. Nov. 202152.866,5953.318,3252.083,0653.263,6053.263,6025.187.135.416
05. Nov. 202153.187,4354.139,5252.592,5652.915,7652.915,7626.494.469.926
04. Nov. 202154.190,3154.351,2352.647,9553.180,6453.180,6428.225.688.676
03. Nov. 202154.627,9054.845,9252.820,1754.214,6354.214,6331.101.912.716
02. Nov. 202152.556,4855.465,6952.312,2554.603,7754.603,7732.598.888.626
01. Nov. 202153.061,8753.961,0451.686,6052.591,9652.591,9631.165.444.999
31. Okt. 202153.498,8253.979,4651.994,2153.060,5853.060,5827.898.987.362
30. Okt. 202153.835,1853.913,7152.692,5753.531,9853.531,9827.815.652.165
29. Okt. 202151.894,6554.532,0051.632,0753.825,3253.825,3231.880.097.022
28. Okt. 202150.411,8853.186,0249.810,2851.892,3051.892,3038.739.882.231
27. Okt. 202152.043,2852.939,0050.162,4850.421,9450.421,9437.639.952.956
26. Okt. 202154.297,3754.507,0951.741,3652.053,4552.053,4530.077.143.516
25. Okt. 202152.316,2954.906,2552.119,6954.303,4554.303,4526.759.780.838
24. Okt. 202152.712,8952.830,9651.231,1952.348,0052.348,0023.468.371.588
23. Okt. 202152.125,0353.026,1451.379,5052.734,6052.734,6023.091.004.859
22. Okt. 202153.539,5954.746,9451.720,3452.123,0052.123,0033.007.497.760
21. Okt. 202156.642,1357.214,1353.432,0353.515,7453.515,7439.492.048.235
20. Okt. 202155.258,2057.457,2654.619,5656.634,0656.634,0635.004.469.846
19. Okt. 202153.423,3855.387,9352.881,7855.238,7755.238,7734.788.514.253
18. Okt. 202153.075,2054.052,4251.725,2353.408,6753.408,6732.768.426.725
17. Okt. 202152.490,7053.143,3151.034,9153.079,3553.079,3525.035.394.378
16. Okt. 202153.113,0253.686,2751.903,1552.494,6052.494,6029.527.448.010
15. Okt. 202149.476,8454.100,4749.035,8653.099,5953.099,5944.639.142.500
14. Okt. 202149.473,0050.443,3549.136,9349.455,8149.455,8131.591.335.859
13. Okt. 202148.599,4649.756,4747.064,2849.497,3749.497,3735.944.622.965
12. Okt. 202149.792,3549.838,7847.242,4848.601,8948.601,8935.630.095.368
11. Okt. 202147.324,8250.008,0347.119,6349.755,9649.755,9636.904.742.451
10. Okt. 202147.494,9548.723,9046.899,8447.357,2147.357,2134.176.954.639
09. Okt. 202146.615,7747.879,6746.447,5347.508,2747.508,2728.081.699.148
08. Okt. 202146.543,6448.419,5246.490,4746.648,6746.648,6730.081.144.601
07. Okt. 202147.891,1047.891,1046.308,5246.546,9646.546,9631.842.075.157
06. Okt. 202144.400,9248.092,6243.739,5447.910,8547.910,8542.435.587.147
05. Okt. 202142.332,7144.701,3642.237,5344.425,1944.425,1930.936.829.914
04. Okt. 202141.535,2542.535,8440.473,2442.279,2842.279,2828.738.204.927
03. Okt. 202141.124,9342.376,1640.674,0541.527,5441.527,5422.950.548.222
02. Okt. 202141.519,4841.644,2040.939,8941.152,0641.152,0626.405.455.522
01. Okt. 202137.858,2341.776,9837.424,3841.501,7841.501,7836.959.492.526
30. Sept. 202135.817,4838.067,2135.731,6537.835,9037.835,9026.906.818.025
29. Sept. 202135.139,8836.501,9234.946,4435.828,7735.828,7726.379.448.455
28. Sept. 202136.082,2336.578,7435.026,0835.113,8435.113,8425.855.347.638
27. Sept. 202136.880,7137.793,0036.074,2636.112,0236.112,0226.488.265.626
26. Sept. 202136.451,5937.477,6634.853,3436.858,8336.858,8326.155.402.187
25. Sept. 202136.551,9336.685,9135.631,0336.447,2936.447,2926.966.250.911
24. Sept. 202138.240,2038.415,4834.920,0336.550,9636.550,9636.550.615.442
23. Sept. 202137.271,3238.274,5536.877,6738.240,8838.240,8829.168.511.933
22. Sept. 202134.699,5537.449,1134.668,0937.283,4837.283,4832.633.326.863
21. Sept. 202136.678,1337.162,1933.926,7834.712,9734.712,9741.543.539.579
20. Sept. 202140.293,1440.359,6436.324,0936.534,5036.534,5037.443.550.043
19. Sept. 202141.164,3141.215,0640.012,7040.292,1340.292,1322.991.574.653
18. Sept. 202140.317,7041.610,2740.158,8641.172,4241.172,4224.369.669.132
17. Sept. 202140.604,7840.904,4639.936,2540.312,5840.312,5824.500.717.915
16. Sept. 202140.747,3941.129,8840.008,6340.615,2840.615,2826.999.268.519
15. Sept. 202139.904,9640.996,8539.622,3440.762,1540.762,1525.793.023.914
14. Sept. 202138.070,7839.998,4737.895,5139.900,2939.900,2932.749.002.832
13. Sept. 202138.991,9039.505,1536.921,5938.073,3438.073,3434.692.077.878
12. Sept. 202138.263,0339.252,5537.910,7838.997,0338.997,0323.604.800.758
11. Sept. 202137.990,8438.908,5537.934,3238.258,6538.258,6529.200.764.051
10. Sept. 202139.237,6639.785,8937.539,6938.002,7638.002,7633.151.864.661
09. Sept. 202138.729,9639.943,2538.623,8139.233,2339.233,2332.705.466.036
08. Sept. 202139.535,4639.952,7837.696,3138.997,8838.997,8841.465.418.833
07. Sept. 202144.351,7644.487,5436.544,4039.521,4239.521,4255.055.157.929
06. Sept. 202143.556,6344.384,7343.032,1344.329,0744.329,0732.749.010.156
05. Sept. 202142.022,8643.661,2941.686,8843.543,5143.543,5125.512.438.561
04. Sept. 202142.098,7542.534,2641.695,4542.028,5542.028,5531.532.234.752
03. Sept. 202141.509,8842.880,8840.727,2942.112,2642.112,2636.371.739.714
02. Sept. 202141.217,6442.469,4141.072,3941.543,1241.543,1233.273.143.710
01. Sept. 202139.881,1241.465,3339.451,4741.250,7341.250,7333.052.752.888
31. Aug. 202139.862,6340.754,2939.624,8239.937,7839.937,7829.407.483.737
30. Aug. 202141.390,7141.472,9139.799,1839.888,6139.888,6126.996.771.542
29. Aug. 202141.466,3742.087,6840.630,9641.386,4641.386,4621.943.161.406
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...