Deutsche Märkte geschlossen

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
28.898,43-76,84 (-0,27%)
Ab 10:53AM GMT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 202128.975,2730.331,5228.204,2528.898,4328.898,4353.757.050.880
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
13. Jan. 202127.779,8130.918,4826.690,4930.682,9330.682,9357.033.976.442
12. Jan. 202129.205,8530.067,7426.899,2527.786,2327.786,2361.246.642.389
11. Jan. 202131.464,5531.464,5525.108,5329.247,2129.247,21101.409.092.303
10. Jan. 202132.927,7933.881,5529.440,8631.472,6931.472,6965.626.762.863
09. Jan. 202133.364,9533.894,7731.886,2032.928,0632.928,0650.702.797.264
08. Jan. 202132.098,1934.261,7230.048,3233.372,2833.372,2872.071.598.504
07. Jan. 202129.852,5732.748,2529.653,5432.089,4532.089,4569.085.552.572
06. Jan. 202127.656,7129.889,7127.254,7229.844,8629.844,8661.019.450.973
05. Jan. 202126.098,1928.009,3724.633,1727.639,4827.639,4854.923.202.611
04. Jan. 202126.784,3327.294,2423.363,9826.094,0126.094,0166.241.895.056
03. Jan. 202126.476,6628.519,6326.413,1326.760,7226.760,7264.216.240.795
02. Jan. 202124.167,4527.321,9123.972,9726.474,8926.474,8955.925.382.232
01. Jan. 202123.735,4224.316,9223.649,9624.165,5624.165,5633.508.045.052
31. Dez. 202023.451,1123.781,8522.979,4123.741,7423.741,7438.275.110.383
30. Dez. 202022.328,3823.524,7122.328,3823.450,6123.450,6141.701.870.950
29. Dez. 202022.159,1522.340,0621.230,6922.330,2922.330,2936.941.222.300
28. Dez. 202021.534,5822.421,3821.485,5522.161,6022.161,6040.139.698.737
27. Dez. 202021.685,5723.029,9521.265,8021.527,6021.527,6054.473.825.898
26. Dez. 202020.240,0921.914,1620.113,5121.683,6621.683,6639.642.437.311
25. Dez. 202019.479,6120.267,2219.244,2720.230,0620.230,0634.504.498.272
24. Dez. 202019.058,5719.509,4318.649,0719.481,5719.481,5733.717.526.503
23. Dez. 202019.513,8719.748,2318.707,3419.059,5119.059,5141.943.381.846
22. Dez. 202018.630,1819.520,3818.375,6219.514,7419.514,7436.244.238.106
21. Dez. 202019.222,6219.740,6918.191,2218.637,5718.637,5737.476.661.159
20. Dez. 202019.467,0719.807,8618.884,5319.224,9519.224,9530.989.654.704
19. Dez. 202018.873,5019.649,8918.622,4519.473,6519.473,6531.399.179.663
18. Dez. 202018.600,0618.956,9818.302,8018.877,6618.877,6632.951.434.485
17. Dez. 202017.471,6519.279,2417.411,8418.598,7318.598,7358.212.751.049
16. Dez. 202015.976,6617.598,4115.883,2517.473,5017.473,5036.412.902.508
15. Dez. 202015.842,7816.064,1415.704,2415.975,2215.975,2222.001.725.458
14. Dez. 202015.778,5715.894,6015.687,1415.842,5515.842,5518.499.089.133
13. Dez. 202015.527,9016.002,4615.468,1015.776,8315.776,8320.975.843.592
12. Dez. 202014.904,1615.621,0214.899,8015.525,3315.525,3317.960.127.101
11. Dez. 202015.040,0715.040,6014.539,3714.910,4214.910,4223.051.991.177
10. Dez. 202015.360,6715.360,6714.796,4115.040,9515.040,9521.037.680.213
09. Dez. 202015.129,1915.423,5814.784,5415.361,1815.361,1828.497.349.693
08. Dez. 202015.847,0215.910,9515.088,9115.129,4015.129,4026.171.143.439
07. Dez. 202015.959,5316.014,4315.618,1715.847,1115.847,1122.209.129.478
06. Dez. 202015.799,8015.990,4515.588,4015.961,1815.961,1820.869.261.996
05. Dez. 202015.427,0815.804,9815.334,5915.799,8515.799,8522.471.620.120
04. Dez. 202016.012,0716.057,5715.422,8515.428,2215.428,2227.946.379.894
03. Dez. 202015.854,0316.097,2415.613,4116.010,7816.010,7826.290.497.372
02. Dez. 202015.575,5916.020,1815.189,1815.850,0415.850,0430.862.646.683
01. Dez. 202016.447,0316.590,4415.309,7415.576,6315.576,6341.117.118.481
30. Nov. 202015.185,3016.459,7915.185,3016.440,3816.440,3839.981.718.474
29. Nov. 202014.811,1015.285,9014.676,9315.184,6015.184,6026.007.813.836
28. Nov. 202014.304,8914.923,3614.134,9014.809,2414.809,2427.249.840.705
27. Nov. 202014.401,8614.641,5713.834,2014.301,1014.301,1032.505.648.625
26. Nov. 202015.717,5015.819,3813.723,8314.399,1014.399,1051.546.757.189
25. Nov. 202016.057,1616.295,0615.591,4415.719,4215.719,4236.680.376.885
24. Nov. 202015.507,7116.289,3915.296,5316.059,7316.059,7343.259.912.041
23. Nov. 202015.481,6615.743,4815.161,2615.506,9615.506,9636.091.279.090
22. Nov. 202015.723,0315.762,4414.904,2115.481,6515.481,6534.789.828.991
21. Nov. 202015.705,1815.971,3215.556,1415.723,0315.723,0333.441.344.562
20. Nov. 202015.015,7715.827,9314.960,7915.705,1815.705,1831.199.715.895
19. Nov. 202015.030,1815.315,5114.693,5315.015,7815.015,7831.170.043.042
18. Nov. 202014.873,5215.496,1714.623,4315.030,3015.030,3041.420.945.977
17. Nov. 202014.069,4714.987,1813.968,5014.873,7014.873,7032.879.731.315
16. Nov. 202013.469,7314.190,8613.412,8114.095,1314.095,1326.583.558.821
15. Nov. 202013.575,8813.622,7913.339,9613.469,7413.469,7419.968.642.321
14. Nov. 202013.786,8213.786,8213.306,4013.575,8713.575,8723.219.132.003
13. Nov. 202013.789,1613.947,0013.527,6813.786,8213.786,8226.698.221.339
12. Nov. 202013.329,2313.812,2913.192,2113.789,0713.789,0728.953.189.832
11. Nov. 202012.938,2013.515,2812.935,4813.329,2613.329,2625.274.513.390
10. Nov. 202012.967,1513.050,8012.797,6212.938,2012.938,2021.639.901.435
09. Nov. 202013.016,1313.296,1012.587,0612.967,1212.967,1228.881.204.700
08. Nov. 202012.492,2613.168,9912.416,7713.016,1013.016,1022.393.766.712
07. Nov. 202013.109,1013.253,0112.146,5112.492,2612.492,2629.496.299.788
06. Nov. 202013.184,0513.478,1212.818,1513.109,1013.109,1033.550.195.535
05. Nov. 202012.045,6313.285,1812.017,6313.184,1513.184,1534.573.885.747
04. Nov. 202011.860,8912.135,4911.646,1512.045,6112.045,6129.928.308.318
03. Nov. 202011.640,7911.894,5511.439,0311.860,7311.860,7325.395.821.174
02. Nov. 202011.799,9311.864,2211.373,8211.640,8211.640,8226.434.834.248
01. Nov. 202011.801,3311.870,7211.670,6311.800,0011.800,0021.005.546.036
31. Okt. 202011.602,6112.013,0311.524,3311.801,3311.801,3325.952.880.448
30. Okt. 202011.506,9211.721,3411.254,0211.602,6011.602,6026.193.042.074
29. Okt. 202011.295,6811.680,3911.082,6211.506,9311.506,9348.380.804.003
28. Okt. 202011.589,1211.747,3211.027,5111.295,6711.295,6730.527.966.334
27. Okt. 202011.072,2611.680,9811.059,9211.589,1311.589,1328.645.479.083
26. Okt. 202010.998,7911.197,1310.850,9311.072,2611.072,2624.948.286.975
24. Okt. 202011.050,0111.236,4110.883,0910.998,7710.998,7720.600.295.207
23. Okt. 202010.901,2311.081,2010.862,5911.050,0011.050,0020.689.002.227
22. Okt. 202010.977,9510.989,4510.769,7810.901,2010.901,2024.425.701.102
21. Okt. 202010.801,4411.132,6710.736,3410.973,1610.973,1629.392.142.845
20. Okt. 202010.071,1011.117,0510.060,0110.820,0510.820,0536.631.380.851
19. Okt. 20209.980,9110.141,079.923,7110.073,8610.073,8626.135.679.089
18. Okt. 20209.810,6810.009,779.745,429.977,569.977,5620.275.212.030
17. Okt. 20209.693,559.800,719.686,379.800,719.800,7115.604.278.573
16. Okt. 20209.663,439.719,399.633,259.695,369.695,3616.329.869.109
15. Okt. 20209.825,859.856,479.583,989.663,439.663,4321.879.882.838
14. Okt. 20209.729,169.885,989.654,089.819,479.819,4720.917.288.324
13. Okt. 20209.733,359.808,749.625,689.731,639.731,6320.522.814.473
12. Okt. 20209.776,339.784,259.639,189.730,679.730,6720.644.793.452
11. Okt. 20209.641,929.902,969.523,679.781,959.781,9522.148.561.596
10. Okt. 20209.547,999.660,189.541,699.634,769.634,7616.900.028.171
09. Okt. 20209.348,959.671,519.345,869.548,239.548,2319.337.565.645
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...