21Shares AG ETP BITCOIN

249

214

31,3994

Datum Uhrzeit Stückzahl Auftragsstückzahl Kurs
21.11.2024 19:11:16,663 234   31,3994
      234 31,3994
      234 31,3994
21.11.2024 18:54:53,346 31   31,53
      31 31,53
      31 31,53
21.11.2024 18:54:42,150 3 608   31,53
      3 608 31,53
      3 608 31,53
21.11.2024 18:53:21,278 125   31,3129
      125 31,3129
      125 31,3129
21.11.2024 18:47:44,323 119   31,2719
      119 31,2719
      119 31,2719
21.11.2024 18:46:17,923 120   31,3005
      55 31,3005
      120 31,3005
      65 31,3005
21.11.2024 18:36:20,746 20   31,2531
      20 31,2531
      20 31,2531
21.11.2024 18:34:14,829 65   31,53
      65 31,53
      65 31,53
21.11.2024 18:31:17,322 26   31,5299
      26 31,5299
      26 31,5299
21.11.2024 18:25:02,335 100   31,5299
      100 31,5299
      100 31,5299
21.11.2024 18:06:16,858 100   31,5299
      100 31,5299
      30 31,5299
      70 31,5299
21.11.2024 18:01:03,003 80   31,1429
      80 31,1429
      80 31,1429
21.11.2024 17:50:48,778 9   31,1274
      9 31,1274
      9 31,1274
21.11.2024 17:50:38,387 100   31,1213
      75 31,1213
      25 31,1213
      100 31,1213
21.11.2024 17:44:59,549 14   31,5299
      14 31,5299
      14 31,5299
21.11.2024 17:27:37,590 2   31,3282
      2 31,3282
      2 31,3282
21.11.2024 17:25:51,481 40   31,293
      40 31,293
      40 31,293
21.11.2024 17:25:16,681 75   31,2761
      75 31,2761
      75 31,2761
21.11.2024 17:22:39,414 210   31,3432
      210 31,3432
      210 31,3432
21.11.2024 17:21:09,423 300   31,30
      300 31,30
      300 31,30
21.11.2024 17:21:02,828 700   31,30
      700 31,30
      700 31,30
21.11.2024 17:06:36,454 150   31,20
      150 31,20
      150 31,20
21.11.2024 17:05:02,058 100   31,1367
      100 31,1367
      100 31,1367
21.11.2024 17:00:49,354 20   31,1081
      20 31,1081
      20 31,1081
21.11.2024 16:55:48,461 44   31,1337
      44 31,1337
      44 31,1337
21.11.2024 16:49:44,350 50   31,0653
      50 31,0653
      50 31,0653
21.11.2024 16:47:33,459 10   30,9562
      10 30,9562
      10 30,9562
21.11.2024 16:43:39,804 61   30,8899
      61 30,8899
      61 30,8899
21.11.2024 16:38:10,056 350   30,8325
      350 30,8325
      350 30,8325
21.11.2024 16:38:01,655 50   30,8938
      50 30,8938
      50 30,8938
21.11.2024 16:28:36,089 45   30,9364
      45 30,9364
      45 30,9364
21.11.2024 16:26:48,405 100   31,0038
      100 31,0038
      100 31,0038
21.11.2024 16:25:16,617 118   31,0679
      118 31,0679
      118 31,0679
21.11.2024 16:20:20,024 30   31,1659
      30 31,1659
      30 31,1659
21.11.2024 16:08:30,260 138   31,03
      138 31,03
      138 31,03
21.11.2024 16:06:39,189 330   31,0356
      330 31,0356
      330 31,0356
21.11.2024 16:05:25,446 10   31,1039
      10 31,1039
      10 31,1039
21.11.2024 16:03:17,226 180   30,9993
      30 30,9993
      180 30,9993
      150 30,9993
21.11.2024 16:03:17,066 50   30,9993
      50 30,9993
      50 30,9993
21.11.2024 16:00:46,833 5   31,1281
      5 31,1281
      5 31,1281
21.11.2024 15:58:31,374 250   31,1622
      250 31,1622
      250 31,1622
21.11.2024 15:45:15,790 30   31,2599
      30 31,2599
      30 31,2599
21.11.2024 15:44:20,325 75   31,2495
      75 31,2495
      75 31,2495
21.11.2024 15:44:10,419 329   31,2328
      329 31,2328
      329 31,2328
21.11.2024 15:43:56,791 50   31,2475
      50 31,2475
      50 31,2475
21.11.2024 15:43:29,992 100   31,2717
      100 31,2717
      100 31,2717
21.11.2024 15:42:26,892 115   31,1738
      115 31,1738
      115 31,1738
21.11.2024 15:39:52,097 50   31,0956
      50 31,0956
      50 31,0956
21.11.2024 15:39:50,303 3   31,1093
      3 31,1093
      3 31,1093
21.11.2024 15:36:31,894 100   31,1271
      100 31,1271
      100 31,1271
21.11.2024 15:35:10,263 100   31,1649
      100 31,1649
      100 31,1649
21.11.2024 15:33:17,010 630   31,22
      630 31,22
      630 31,22
21.11.2024 15:31:59,088 200   31,2551
      200 31,2551
      200 31,2551
21.11.2024 15:29:21,494 1   31,2742
      1 31,2742
      1 31,2742
21.11.2024 15:25:07,599 200   31,2694
      200 31,2694
      200 31,2694
21.11.2024 15:07:59,968 700   31,3214
      700 31,3214
      700 31,3214
21.11.2024 15:04:35,538 32   31,3059
      32 31,3059
      32 31,3059
21.11.2024 15:04:21,712 200   31,30
      200 31,30
      200 31,30
21.11.2024 15:01:16,335 900   31,3202
      900 31,3202
      900 31,3202
21.11.2024 15:01:11,384 70   31,3379
      70 31,3379
      70 31,3379
21.11.2024 15:00:27,295 250   31,3459
      250 31,3459
      250 31,3459
21.11.2024 14:57:34,168 100   31,3241
      100 31,3241
      100 31,3241
21.11.2024 14:56:36,918 60   31,3517
      60 31,3517
      60 31,3517
21.11.2024 14:54:42,742 25   31,3786
      25 31,3786
      25 31,3786
21.11.2024 14:46:37,662 30   31,33
      30 31,33
      30 31,33
21.11.2024 14:43:08,415 100   31,3334
      100 31,3334
      100 31,3334
21.11.2024 14:40:09,779 28   31,3322
      28 31,3322
      28 31,3322
21.11.2024 14:34:11,623 24   31,3475
      24 31,3475
      24 31,3475
21.11.2024 14:32:41,578 68   31,3152
      68 31,3152
      68 31,3152
21.11.2024 14:28:08,184 800   31,2554
      800 31,2554
      649 31,2554
      151 31,2554
21.11.2024 14:25:25,352 700   31,2634
      700 31,2634
      700 31,2634
21.11.2024 14:25:17,736 50   31,2633
      50 31,2633
      50 31,2633
21.11.2024 14:06:32,426 48   31,3771
      48 31,3771
      48 31,3771
21.11.2024 14:04:32,050 10   31,35
      10 31,35
      10 31,35
21.11.2024 14:02:26,189 5   31,3283
      5 31,3283
      5 31,3283
21.11.2024 14:01:11,451 150   31,3932
      150 31,3932
      150 31,3932
21.11.2024 13:58:54,759 200   31,2991
      200 31,2991
      200 31,2991
21.11.2024 13:57:28,534 100   31,3305
      100 31,3305
      100 31,3305
21.11.2024 13:53:41,802 5   31,3613
      5 31,3613
      5 31,3613
21.11.2024 13:49:40,005 100   31,4078
      100 31,4078
      100 31,4078
21.11.2024 13:41:03,799 200   31,5118
      200 31,5118
      200 31,5118
21.11.2024 13:38:09,474 49   31,4488
      49 31,4488
      49 31,4488
21.11.2024 13:36:04,129 120   31,4531
      120 31,4531
      120 31,4531
21.11.2024 13:35:35,251 11   31,4917
      11 31,4917
      11 31,4917
21.11.2024 13:32:19,237 30   31,4839
      30 31,4839
      30 31,4839
21.11.2024 13:31:47,692 500   31,4813
      500 31,4813
      500 31,4813
21.11.2024 13:31:08,515 200   31,5049
      200 31,5049
      200 31,5049
21.11.2024 13:29:25,349 33   31,5317
      33 31,5317
      33 31,5317
21.11.2024 13:26:57,922 70   31,5598
      70 31,5598
      70 31,5598
21.11.2024 13:23:39,123 55   31,5481
      55 31,5481
      55 31,5481
21.11.2024 13:18:24,879 150   31,4619
      150 31,4619
      150 31,4619
21.11.2024 13:18:02,696 50   31,4739
      50 31,4739
      50 31,4739
21.11.2024 13:14:45,527 207   31,48
      207 31,48
      207 31,48
21.11.2024 13:14:40,701 1 793   31,48
      1 793 31,48
      1 793 31,48
21.11.2024 13:13:25,981 700   31,5113
      700 31,5113
      700 31,5113
21.11.2024 13:12:41,307 1 500   31,5022
      1 500 31,5022
      1 500 31,5022
21.11.2024 13:12:41,158 1 650   31,5022
      1 650 31,5022
      1 650 31,5022
21.11.2024 13:12:36,484 700   31,5033
      700 31,5033
      700 31,5033
21.11.2024 13:12:22,911 1 650   31,5042
      1 650 31,5042
      1 650 31,5042
21.11.2024 13:09:47,448 650   31,5409
      650 31,5409
      650 31,5409
21.11.2024 13:09:43,841 700   31,5409
      700 31,5409
      700 31,5409
21.11.2024 13:09:11,557 650   31,54
      650 31,54
      650 31,54
21.11.2024 13:08:48,685 200   31,5439
      200 31,5439
      200 31,5439
21.11.2024 13:03:12,953 27   31,5281
      27 31,5281
      27 31,5281
21.11.2024 13:01:41,073 70   31,5099
      70 31,5099
      70 31,5099
21.11.2024 12:58:18,806 200   31,4799
      200 31,4799
      200 31,4799
21.11.2024 12:55:45,334 50   31,48
      50 31,48
      50 31,48
21.11.2024 12:53:56,825 3   31,4901
      3 31,4901
      3 31,4901
21.11.2024 12:53:28,870 10   31,5075
      10 31,5075
      10 31,5075
21.11.2024 12:52:34,625 35   31,5141
      35 31,5141
      35 31,5141
21.11.2024 12:50:46,688 100   31,5242
      100 31,5242
      100 31,5242
21.11.2024 12:48:59,707 50   31,5182
      50 31,5182
      50 31,5182
21.11.2024 12:44:41,076 300   31,5008
      300 31,5008
      300 31,5008
21.11.2024 12:38:39,653 50   31,4691
      50 31,4691
      50 31,4691
21.11.2024 12:37:50,838 1 650   31,4761
      1 650 31,4761
      1 650 31,4761
21.11.2024 12:33:55,893 500   31,5307
      500 31,5307
      500 31,5307
21.11.2024 12:29:15,591 14   31,5055
      14 31,5055
      14 31,5055
21.11.2024 12:28:47,471 100   31,5034
      100 31,5034
      100 31,5034
21.11.2024 12:26:10,258 500   31,5272
      500 31,5272
      500 31,5272
21.11.2024 12:25:03,389 10   31,5735
      10 31,5735
      10 31,5735
21.11.2024 12:22:51,316 50   31,6039
      50 31,6039
      50 31,6039
21.11.2024 12:15:38,882 2   31,6097
      2 31,6097
      2 31,6097
21.11.2024 12:15:16,801 9   31,5732
      9 31,5732
      9 31,5732
21.11.2024 12:14:26,636 8   31,595
      8 31,595
      8 31,595
21.11.2024 12:11:28,971 150   31,62
      150 31,62
      150 31,62
21.11.2024 12:10:07,386 20   31,6653
      20 31,6653
      20 31,6653
21.11.2024 12:02:47,803 310   31,52
      310 31,52
      310 31,52
21.11.2024 12:02:03,257 42   31,47
      42 31,47
      42 31,47
21.11.2024 12:00:25,110 60   31,4699
      60 31,4699
      60 31,4699
21.11.2024 11:56:51,342 15   31,4199
      15 31,4199
      15 31,4199
21.11.2024 11:51:08,462 75   31,41
      75 31,41
      75 31,41
21.11.2024 11:50:48,073 130   31,40
      130 31,40
      130 31,40
21.11.2024 11:49:29,196 1 650   31,3861
      1 650 31,3861
      1 650 31,3861
21.11.2024 11:48:31,681 70   31,4039
      70 31,4039
      70 31,4039
21.11.2024 11:48:27,973 75   31,4007
      75 31,4007
      75 31,4007
21.11.2024 11:44:21,339 180   31,3911
      180 31,3911
      180 31,3911
21.11.2024 11:39:09,349 50   31,42
      50 31,42
      50 31,42
21.11.2024 11:33:52,747 2   31,4379
      2 31,4379
      2 31,4379
21.11.2024 11:27:53,123 3   31,4055
      3 31,4055
      3 31,4055
21.11.2024 11:22:31,602 200   31,3999
      200 31,3999
      200 31,3999
21.11.2024 11:19:39,035 100   31,3331
      100 31,3331
      100 31,3331
21.11.2024 11:18:41,502 1 000   31,35
      1 000 31,35
      1 000 31,35
21.11.2024 11:10:18,698 140   31,3729
      140 31,3729
      140 31,3729
21.11.2024 11:09:47,249 1 600   31,4036
      1 600 31,4036
      1 600 31,4036
21.11.2024 11:00:14,219 350   31,4409
      350 31,4409
      350 31,4409
21.11.2024 10:58:17,528 400   31,42
      400 31,42
      400 31,42
21.11.2024 10:55:29,824 80   31,4279
      80 31,4279
      80 31,4279
21.11.2024 10:53:14,070 317   31,4357
      317 31,4357
      317 31,4357
21.11.2024 10:52:41,581 5   31,4189
      5 31,4189
      5 31,4189
21.11.2024 10:46:48,431 286   31,4097
      286 31,4097
      286 31,4097
21.11.2024 10:40:26,644 951   31,3522
      951 31,3522
      951 31,3522
21.11.2024 10:39:37,184 17   31,3482
      17 31,3482
      17 31,3482
21.11.2024 10:39:27,813 45   31,3638
      45 31,3638
      45 31,3638
21.11.2024 10:36:54,648 20   31,3619
      20 31,3619
      20 31,3619
21.11.2024 10:36:04,464 100   31,3819
      100 31,3819
      100 31,3819
21.11.2024 10:31:54,777 57   31,3601
      57 31,3601
      57 31,3601
21.11.2024 10:31:06,800 2   31,3597
      2 31,3597
      2 31,3597
21.11.2024 10:30:21,405 223   31,3699
      223 31,3699
      223 31,3699
21.11.2024 10:27:06,601 120   31,3859
      120 31,3859
      120 31,3859
21.11.2024 10:25:16,238 68   31,4041
      68 31,4041
      68 31,4041
21.11.2024 10:23:42,177 19   31,4395
      19 31,4395
      19 31,4395
21.11.2024 10:22:50,776 25   31,3968
      25 31,3968
      25 31,3968
21.11.2024 10:21:19,308 200   31,3748
      200 31,3748
      200 31,3748
21.11.2024 10:20:31,684 350   31,3819
      350 31,3819
      350 31,3819
21.11.2024 10:16:54,451 100   31,3169
      100 31,3169
      100 31,3169
21.11.2024 10:14:41,353 500   31,3359
      500 31,3359
      500 31,3359
21.11.2024 10:12:52,282 25   31,3517
      25 31,3517
      25 31,3517
21.11.2024 10:11:43,538 500   31,36
      500 31,36
      500 31,36
21.11.2024 10:10:07,849 80   31,31
      80 31,31
      80 31,31
21.11.2024 10:09:13,867 500   31,30
      500 31,30
      500 31,30
21.11.2024 10:07:30,063 500   31,2999
      500 31,2999
      500 31,2999
21.11.2024 10:05:32,132 150   31,2631
      150 31,2631
      150 31,2631
21.11.2024 10:01:12,371 150   31,1701
      150 31,1701
      150 31,1701
21.11.2024 09:59:56,542 6   31,1999
      6 31,1999
      6 31,1999
21.11.2024 09:50:20,104 20   31,1619
      20 31,1619
      20 31,1619
21.11.2024 09:45:05,319 500   31,124
      500 31,124
      500 31,124
21.11.2024 09:43:31,289 15   31,1259
      15 31,1259
      15 31,1259
21.11.2024 09:42:28,601 642   31,1299
      642 31,1299
      642 31,1299
21.11.2024 09:39:08,458 500   31,1162
      500 31,1162
      500 31,1162
21.11.2024 09:38:34,336 75   31,1201
      75 31,1201
      75 31,1201
21.11.2024 09:38:24,676 50   31,1201
      50 31,1201
      50 31,1201
21.11.2024 09:37:02,839 141   31,1439
      141 31,1439
      141 31,1439
21.11.2024 09:30:44,260 200   31,1479
      200 31,1479
      200 31,1479
21.11.2024 09:30:09,767 1   31,1481
      1 31,1481
      1 31,1481
21.11.2024 09:28:42,612 100   31,1412
      100 31,1412
      100 31,1412
21.11.2024 09:24:14,513 132   31,1779
      132 31,1779
      132 31,1779
21.11.2024 09:21:07,191 395   31,21
      395 31,21
      395 31,21
21.11.2024 09:14:16,950 45   31,1607
      45 31,1607
      45 31,1607
21.11.2024 09:14:07,627 25   31,1376
      25 31,1376
      25 31,1376
21.11.2024 09:11:23,879 30   31,1638
      30 31,1638
      30 31,1638
21.11.2024 09:10:08,036 18   31,1402
      18 31,1402
      18 31,1402
21.11.2024 09:09:23,744 5   31,1418
      5 31,1418
      5 31,1418
21.11.2024 09:05:36,106 200   31,1443
      200 31,1443
      200 31,1443
21.11.2024 09:04:51,289 135   31,1081
      135 31,1081
      135 31,1081
21.11.2024 08:49:48,396 124   30,9402
      70 30,9402
      54 30,9402
      124 30,9402
21.11.2024 08:47:16,896 32   30,9401
      32 30,9401
      32 30,9401
21.11.2024 08:43:32,607 32   31,00
      32 31,00
      32 31,00
21.11.2024 08:33:36,779 129   31,2099
      129 31,2099
      129 31,2099
21.11.2024 08:31:23,820 220   30,9401
      100 30,9401
      120 30,9401
      220 30,9401
21.11.2024 08:23:31,483 200   31,2099
      100 31,2099
      200 31,2099
      100 31,2099
21.11.2024 08:20:00,885 52   30,8201
      52 30,8201
      52 30,8201
21.11.2024 08:14:19,816 55   31,2099
      55 31,2099
      55 31,2099
21.11.2024 08:14:09,585 400   31,1899
      400 31,1899
      300 31,1899
      100 31,1899
21.11.2024 08:10:47,409 1 403   30,7657
      1 403 30,7657
      1 403 30,7657
21.11.2024 08:10:44,701 649   30,7657
      350 30,7657
      649 30,7657
      299 30,7657
21.11.2024 08:10:37,724 948   30,9685
      299 30,9685
      299 30,9685
      948 30,9685
      350 30,9685
21.11.2024 08:08:39,428 100   30,962
      100 30,962
      100 30,962
21.11.2024 08:08:38,935 175   31,21
      140 31,21
      35 31,21
      175 31,21
21.11.2024 08:08:12,083 100   30,9498
      100 30,9498
      100 30,9498
21.11.2024 08:05:03,813 20   31,21
      20 31,21
      20 31,21
21.11.2024 08:04:04,558 1 600   30,8973
      299 30,8973
      299 30,8973
      200 30,8973
      1 600 30,8973
      802 30,8973
21.11.2024 08:00:02,611 49   30,9107
      49 30,9107
      49 30,9107
21.11.2024 08:00:01,189 45   31,1699
      7 31,1699
      22 31,1699
      16 31,1699
      45 31,1699
21.11.2024 08:00:01,085 666   31,0001
      10 31,0001
      155 31,0001
      100 31,0001
      165 31,0001
      60 31,0001
      130 31,0001
      36 31,0001
      175 31,0001
      50 31,0001
      100 31,0001
      146 31,0001
      55 31,0001
      150 31,0001
Copyright © 2024 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk

DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG

Kurse in EUR
Zeitangaben in CET (UTC+1)