Bitwise Physical Bitcoin ETP
WKN: A27Z30 / ISIN: DE000A27Z304Erweiterte Funktionen
Historische Kurse (Frankfurt)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.10.22 | 19,12 | 19,27 | 19,12 | 19,25 | 1346 |
| 03.10.22 | 18,51 | 18,51 | 18,51 | 18,51 | 0 |
| 30.09.22 | 18,99 | 18,99 | 18,99 | 18,99 | 0 |
| 29.09.22 | 19,05 | 19,05 | 18,87 | 18,87 | 30 |
| 28.09.22 | 18,96 | 19,18 | 18,62 | 19,18 | 1025 |
| 27.09.22 | 19,98 | 20,08 | 18,77 | 18,85 | 60 |
| 26.09.22 | 18,75 | 18,99 | 18,75 | 18,99 | 319 |
| 23.09.22 | 18,70 | 18,79 | 18,18 | 18,18 | 802 |
| 22.09.22 | 18,08 | 18,60 | 18,08 | 18,28 | 305 |
| 21.09.22 | 18,02 | 18,91 | 18,02 | 18,91 | 50 |
| 20.09.22 | 18,27 | 18,57 | 18,00 | 18,00 | 1010 |
| 19.09.22 | 17,83 | 18,34 | 17,63 | 18,34 | 2725 |
| 16.09.22 | 18,76 | 19,05 | 18,74 | 18,75 | 1727 |
| 15.09.22 | 19,05 | 19,27 | 18,79 | 18,79 | 350 |
| 14.09.22 | 19,27 | 19,44 | 18,87 | 18,87 | 1547 |
| 13.09.22 | 20,94 | 21,21 | 19,26 | 19,26 | 1258 |
| 12.09.22 | 20,44 | 21,13 | 20,44 | 21,13 | 530 |
| 09.09.22 | 19,37 | 20,06 | 19,37 | 20,05 | 170 |
| 08.09.22 | 18,30 | 18,43 | 18,30 | 18,43 | 158 |
| 07.09.22 | 18,21 | 18,25 | 18,16 | 18,16 | 48 |
| 06.09.22 | 18,84 | 19,17 | 18,26 | 18,39 | 238 |
| 05.09.22 | 19,04 | 19,04 | 18,93 | 18,93 | 144 |
| 02.09.22 | 19,08 | 19,08 | 18,84 | 18,84 | 25 |
| 01.09.22 | 18,97 | 18,97 | 18,84 | 18,84 | 2691 |
| 31.08.22 | 19,55 | 19,55 | 18,96 | 18,96 | 509 |
