21Shares Bitcoin ETP
WKN: A2T64E / ISIN: CH0454664001Erweiterte Funktionen
Historische Kurse (Stuttgart (EUWAX))
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.04.25 | 27,92 | 28,20 | 27,49 | 27,77 | 7054 |
| 29.04.25 | 27,74 | 28,29 | 27,74 | 28,01 | 18825 |
| 28.04.25 | 27,95 | 28,32 | 27,58 | 27,82 | 6234 |
| 25.04.25 | 27,69 | 28,30 | 27,55 | 28,09 | 49239 |
| 24.04.25 | 27,57 | 27,73 | 27,13 | 27,55 | 7053 |
| 23.04.25 | 27,74 | 28,00 | 27,21 | 27,68 | 48286 |
| 22.04.25 | 25,89 | 27,04 | 25,58 | 26,85 | 24851 |
| 17.04.25 | 24,71 | 25,14 | 24,71 | 24,97 | 3363 |
| 16.04.25 | 24,61 | 25,23 | 24,50 | 24,70 | 5091 |
| 15.04.25 | 25,35 | 25,66 | 24,86 | 24,90 | 12883 |
| 14.04.25 | 25,21 | 25,40 | 24,74 | 25,15 | 9090 |
| 11.04.25 | 24,07 | 24,97 | 23,98 | 24,70 | 15095 |
| 10.04.25 | 25,31 | 25,31 | 23,49 | 23,87 | 7868 |
| 09.04.25 | 23,20 | 25,63 | 23,09 | 24,97 | 21416 |
| 08.04.25 | 24,55 | 24,66 | 23,29 | 23,40 | 12120 |
| 07.04.25 | 23,40 | 24,69 | 22,76 | 23,98 | 29076 |
| 04.04.25 | 25,10 | 25,99 | 24,90 | 25,47 | 5146 |
| 03.04.25 | 25,46 | 25,63 | 24,66 | 24,89 | 6623 |
| 02.04.25 | 26,10 | 26,89 | 26,04 | 26,75 | 9599 |
| 01.04.25 | 25,70 | 26,61 | 25,70 | 26,50 | 25432 |
| 31.03.25 | 25,39 | 26,07 | 25,30 | 25,68 | 52505 |
| 28.03.25 | 26,85 | 26,85 | 25,77 | 25,81 | 22531 |
| 27.03.25 | 27,32 | 27,35 | 26,78 | 26,95 | 10469 |
| 26.03.25 | 27,10 | 27,56 | 26,75 | 27,16 | 14146 |
| 25.03.25 | 27,10 | 27,15 | 27,10 | 27,10 | 6275 |
