21Shares Bitcoin ETP
WKN: A2T64E / ISIN: CH0454664001Erweiterte Funktionen
Historische Kurse (Stuttgart (EUWAX))
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.05.25 | 32,16 | 32,37 | 31,68 | 31,68 | 7390 |
| 27.05.25 | 32,21 | 32,77 | 32,05 | 32,38 | 3367 |
| 26.05.25 | 32,32 | 32,08 | 32,05 | 32,08 | 4562 |
| 23.05.25 | 32,94 | 32,95 | 32,00 | 32,07 | 53832 |
| 22.05.25 | 32,91 | 33,42 | 32,63 | 33,00 | 24012 |
| 21.05.25 | 31,81 | 32,49 | 31,41 | 31,99 | 9424 |
| 20.05.25 | 31,53 | 31,83 | 31,13 | 31,83 | 8139 |
| 19.05.25 | 31,10 | 31,61 | 30,50 | 31,27 | 5124 |
| 16.05.25 | 31,30 | 31,11 | 31,05 | 31,11 | 27356 |
| 15.05.25 | 30,90 | 31,15 | 30,46 | 30,70 | 13472 |
| 14.05.25 | 31,01 | 31,32 | 30,73 | 30,87 | 7400 |
| 13.05.25 | 31,11 | 31,23 | 31,23 | 31,23 | 14356 |
| 12.05.25 | 31,30 | 31,90 | 30,47 | 30,63 | 10110 |
| 09.05.25 | 30,95 | 31,09 | 30,39 | 30,58 | 143880 |
| 08.05.25 | 29,48 | 30,63 | 29,15 | 30,02 | 12683 |
| 07.05.25 | 28,36 | 28,82 | 28,28 | 28,39 | 9606 |
| 06.05.25 | 27,80 | 28,20 | 27,68 | 27,86 | 4788 |
| 05.05.25 | 28,19 | 28,24 | 27,70 | 27,81 | 6833 |
| 02.05.25 | 28,56 | 28,96 | 28,51 | 28,78 | 29396 |
| 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 |
