Aave Kurs 2022: 233 € bis 48,73 €, jeder Tag
Aave schloss am 1.1.2022 bei 232,54 € und am 31.12. bei 48,73 €.
Das ist ein Minus von 79,0 % in Euro, -80,3 % in Dollar und -80,0 % in Franken.
Den höchsten Schlusskurs erreichte Aave am 2.1.2022 mit 235,63 €, den tiefsten am 18.6.2022 mit 47,15 €.
Aave-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 232,54 €
- Schlusskurs 1.1.2022
- 48,73 €
- Schlusskurs 31.12.2022
- 235,63 €
- Hoch, 2.1.2022
- 47,15 €
- Tief, 18.6.2022
Aave 2022 in Zahlen
Der größte Tagesgewinn kam am 29.3.2022 mit +29,5 %, der größte Tagesverlust am 11.5.2022 mit -23,1 %.
An 2 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.
Am stärksten bewegte sich der Kurs im 2. Quartal: -75,3 % vom 1.4.2022 bis 30.6.2022.
Am 31. Dezember stand Aave bei 48,73 €, 51,98 $ und 47,99 CHF.
Wofür die Kurse in der Steuererklärung dienen
- Österreich: Kurs am Kauftag für den gleitenden Durchschnittspreis, Kurs am Verkaufstag für den Erlös. Regeln, Rechner.
- Deutschland: Datum für die Jahresfrist, Kurs am Tag des Tauschs für den Veräußerungspreis; ein Tageskurs nach festen Regeln ist zulässig (BMF-Schreiben 6.3.2025, Rn. 91). Regeln, Rechner.
- Schweiz: Bestand am 31.12. im Wertschriftenverzeichnis; maßgeblich ist der Steuerwert der ESTV-Kursliste, unser Schlusskurs für Aave am 31.12. war 47,99 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2022
108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. aave/2022.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2022 | 232,54 | 263,37 | 240,23 | 1.1326* |
| 2.1.2022 | 235,63 | 266,88 | 243,43 | 1.1326* |
| 3.1.2022 | 235,58 | 267,50 | 244,34 | 1.1355 |
| 4.1.2022 | 223,67 | 252,28 | 231,61 | 1.1279 |
| 5.1.2022 | 203,32 | 230,14 | 210,72 | 1.1319 |
| 6.1.2022 | 197,12 | 223,04 | 204,91 | 1.1315 |
| 7.1.2022 | 185,82 | 209,94 | 193,66 | 1.1298 |
| 8.1.2022 | 187,50 | 211,84 | 195,41 | 1.1298* |
| 9.1.2022 | 189,22 | 213,78 | 197,20 | 1.1298* |
| 10.1.2022 | 175,73 | 198,89 | 183,57 | 1.1318 |
| 11.1.2022 | 188,14 | 213,27 | 197,58 | 1.1336 |
| 12.1.2022 | 192,08 | 218,40 | 201,42 | 1.1370 |
| 13.1.2022 | 184,36 | 211,33 | 192,71 | 1.1463 |
| 14.1.2022 | 195,90 | 224,25 | 204,31 | 1.1447 |
| 15.1.2022 | 208,91 | 239,14 | 217,87 | 1.1447* |
| 16.1.2022 | 211,85 | 242,51 | 220,94 | 1.1447* |
| 17.1.2022 | 198,83 | 226,73 | 207,36 | 1.1403 |
| 18.1.2022 | 204,75 | 232,74 | 213,23 | 1.1367 |
| 19.1.2022 | 185,84 | 210,83 | 192,95 | 1.1345 |
| 20.1.2022 | 174,98 | 198,39 | 181,66 | 1.1338 |
| 21.1.2022 | 150,92 | 171,26 | 156,24 | 1.1348 |
| 22.1.2022 | 129,19 | 146,60 | 133,75 | 1.1348* |
| 23.1.2022 | 139,32 | 158,10 | 144,24 | 1.1348* |
| 24.1.2022 | 134,60 | 152,15 | 138,74 | 1.1304 |
| 25.1.2022 | 133,48 | 150,40 | 138,33 | 1.1268 |
| 26.1.2022 | 129,74 | 146,31 | 134,75 | 1.1277 |
| 27.1.2022 | 128,95 | 143,91 | 133,99 | 1.1160 |
| 28.1.2022 | 132,82 | 147,94 | 137,85 | 1.1138 |
| 29.1.2022 | 138,03 | 153,74 | 143,25 | 1.1138* |
| 30.1.2022 | 133,66 | 148,87 | 138,71 | 1.1138* |
| 31.1.2022 | 141,66 | 158,04 | 147,39 | 1.1156 |
| 1.2.2022 | 145,75 | 164,12 | 151,21 | 1.1260 |
| 2.2.2022 | 133,90 | 151,62 | 139,25 | 1.1323 |
| 3.2.2022 | 135,11 | 152,48 | 140,60 | 1.1286 |
| 4.2.2022 | 145,18 | 166,44 | 153,42 | 1.1464 |
| 5.2.2022 | 145,30 | 166,57 | 153,54 | 1.1464* |
| 6.2.2022 | 150,69 | 172,75 | 159,23 | 1.1464* |
| 7.2.2022 | 158,35 | 181,26 | 167,39 | 1.1447 |
| 8.2.2022 | 161,48 | 184,22 | 170,28 | 1.1408 |
| 9.2.2022 | 164,36 | 187,95 | 173,49 | 1.1435 |
| 10.2.2022 | 153,40 | 175,47 | 162,16 | 1.1439 |
| 11.2.2022 | 143,00 | 163,26 | 150,96 | 1.1417 |
| 12.2.2022 | 141,46 | 161,51 | 149,34 | 1.1417* |
| 13.2.2022 | 138,71 | 158,37 | 146,44 | 1.1417* |
| 14.2.2022 | 141,69 | 160,34 | 148,38 | 1.1316 |
| 15.2.2022 | 149,61 | 169,73 | 156,83 | 1.1345 |
| 16.2.2022 | 149,77 | 170,32 | 157,50 | 1.1372 |
| 17.2.2022 | 133,98 | 152,34 | 140,23 | 1.1370 |
| 18.2.2022 | 128,62 | 146,03 | 134,43 | 1.1354 |
| 19.2.2022 | 128,70 | 146,13 | 134,52 | 1.1354* |
| 20.2.2022 | 122,76 | 139,38 | 128,31 | 1.1354* |
| 21.2.2022 | 112,98 | 128,10 | 117,36 | 1.1338 |
| 22.2.2022 | 116,85 | 132,53 | 121,78 | 1.1342 |
| 23.2.2022 | 115,51 | 131,04 | 120,49 | 1.1344 |
| 24.2.2022 | 111,11 | 124,03 | 114,66 | 1.1163 |
| 25.2.2022 | 125,18 | 140,40 | 130,16 | 1.1216 |
| 26.2.2022 | 120,54 | 135,20 | 125,34 | 1.1216* |
| 27.2.2022 | 115,91 | 130,00 | 120,52 | 1.1216* |
| 28.2.2022 | 129,74 | 145,30 | 134,10 | 1.1199 |
| 1.3.2022 | 127,93 | 142,80 | 131,09 | 1.1162 |
| 2.3.2022 | 123,92 | 137,63 | 126,60 | 1.1106 |
| 3.3.2022 | 117,30 | 129,92 | 119,55 | 1.1076 |
| 4.3.2022 | 114,05 | 124,64 | 114,68 | 1.0929 |
| 5.3.2022 | 113,89 | 124,47 | 114,53 | 1.0929* |
| 6.3.2022 | 107,01 | 116,95 | 107,61 | 1.0929* |
| 7.3.2022 | 107,26 | 116,86 | 108,00 | 1.0895 |
| 8.3.2022 | 111,94 | 121,93 | 113,19 | 1.0892 |
| 9.3.2022 | 116,46 | 128,02 | 118,76 | 1.0993 |
| 10.3.2022 | 107,70 | 119,37 | 110,60 | 1.1084 |
| 11.3.2022 | 106,73 | 117,30 | 109,19 | 1.0990 |
| 12.3.2022 | 109,66 | 120,52 | 112,19 | 1.0990* |
| 13.3.2022 | 105,23 | 115,65 | 107,65 | 1.0990* |
| 14.3.2022 | 108,03 | 118,40 | 110,72 | 1.0960 |
| 15.3.2022 | 111,02 | 122,02 | 114,59 | 1.0991 |
| 16.3.2022 | 129,15 | 141,99 | 133,49 | 1.0994 |
| 17.3.2022 | 141,14 | 155,97 | 146,57 | 1.1051 |
| 18.3.2022 | 145,81 | 160,51 | 150,39 | 1.1008 |
| 19.3.2022 | 142,67 | 157,05 | 147,15 | 1.1008* |
| 20.3.2022 | 138,50 | 152,46 | 142,85 | 1.1008* |
| 21.3.2022 | 140,32 | 154,88 | 144,22 | 1.1038 |
| 22.3.2022 | 139,42 | 153,70 | 143,26 | 1.1024 |
| 23.3.2022 | 140,79 | 154,66 | 144,58 | 1.0985 |
| 24.3.2022 | 153,50 | 168,51 | 156,95 | 1.0978 |
| 25.3.2022 | 148,17 | 163,02 | 151,24 | 1.1002 |
| 26.3.2022 | 148,71 | 163,61 | 151,79 | 1.1002* |
| 27.3.2022 | 152,77 | 168,08 | 155,93 | 1.1002* |
| 28.3.2022 | 155,23 | 170,23 | 159,22 | 1.0966 |
| 29.3.2022 | 200,98 | 222,79 | 208,26 | 1.1085 |
| 30.3.2022 | 200,13 | 222,66 | 206,31 | 1.1126 |
| 31.3.2022 | 185,82 | 206,28 | 190,78 | 1.1101 |
| 1.4.2022 | 222,65 | 246,07 | 227,48 | 1.1052 |
| 2.4.2022 | 214,27 | 236,81 | 218,92 | 1.1052* |
| 3.4.2022 | 219,87 | 243,00 | 224,64 | 1.1052* |
| 4.4.2022 | 216,69 | 238,47 | 221,09 | 1.1005 |
| 5.4.2022 | 201,79 | 221,34 | 204,63 | 1.0969 |
| 6.4.2022 | 175,99 | 192,23 | 179,28 | 1.0923 |
| 7.4.2022 | 186,13 | 203,18 | 189,57 | 1.0916 |
| 8.4.2022 | 168,74 | 183,27 | 171,36 | 1.0861 |
| 9.4.2022 | 169,97 | 184,60 | 172,60 | 1.0861* |
| 10.4.2022 | 162,47 | 176,46 | 164,99 | 1.0861* |
| 11.4.2022 | 144,66 | 157,68 | 147,26 | 1.0900 |
| 12.4.2022 | 151,92 | 165,00 | 153,91 | 1.0861 |
| 13.4.2022 | 165,86 | 179,56 | 167,78 | 1.0826 |
| 14.4.2022 | 158,62 | 172,55 | 161,62 | 1.0878 |
| 15.4.2022 | 162,17 | 176,41 | 165,24 | 1.0878* |
| 16.4.2022 | 159,43 | 173,43 | 162,45 | 1.0878* |
| 17.4.2022 | 155,43 | 169,08 | 158,37 | 1.0878* |
| 18.4.2022 | 154,75 | 168,34 | 157,68 | 1.0878* |
| 19.4.2022 | 170,14 | 183,80 | 173,68 | 1.0803 |
| 20.4.2022 | 172,35 | 186,66 | 176,73 | 1.0830 |
| 21.4.2022 | 160,03 | 174,23 | 165,40 | 1.0887 |
| 22.4.2022 | 164,30 | 177,72 | 169,82 | 1.0817 |
| 23.4.2022 | 161,28 | 174,46 | 166,70 | 1.0817* |
| 24.4.2022 | 154,58 | 167,21 | 159,77 | 1.0817* |
| 25.4.2022 | 158,29 | 170,10 | 162,52 | 1.0746 |
| 26.4.2022 | 147,93 | 157,90 | 151,32 | 1.0674 |
| 27.4.2022 | 159,35 | 168,64 | 163,00 | 1.0583 |
| 28.4.2022 | 158,37 | 166,05 | 161,79 | 1.0485 |
| 29.4.2022 | 148,84 | 156,88 | 152,25 | 1.0540 |
| 30.4.2022 | 135,17 | 142,47 | 138,27 | 1.0540* |
| 1.5.2022 | 138,74 | 146,23 | 141,92 | 1.0540* |
| 2.5.2022 | 137,26 | 144,45 | 140,73 | 1.0524 |
| 3.5.2022 | 133,74 | 141,18 | 137,38 | 1.0556 |
| 4.5.2022 | 149,25 | 157,17 | 154,08 | 1.0531 |
| 5.5.2022 | 132,80 | 140,34 | 137,51 | 1.0568 |
| 6.5.2022 | 131,43 | 138,92 | 136,94 | 1.0570 |
| 7.5.2022 | 126,10 | 133,29 | 131,39 | 1.0570* |
| 8.5.2022 | 118,95 | 125,73 | 123,93 | 1.0570* |
| 9.5.2022 | 93,80 | 99,04 | 98,13 | 1.0559 |
| 10.5.2022 | 99,77 | 105,30 | 104,55 | 1.0554 |
| 11.5.2022 | 76,73 | 80,97 | 80,15 | 1.0553 |
| 12.5.2022 | 74,34 | 77,37 | 77,14 | 1.0408 |
| 13.5.2022 | 78,77 | 81,80 | 81,80 | 1.0385 |
| 14.5.2022 | 83,10 | 86,30 | 86,30 | 1.0385* |
| 15.5.2022 | 87,24 | 90,60 | 90,60 | 1.0385* |
| 16.5.2022 | 80,15 | 83,53 | 83,99 | 1.0422 |
| 17.5.2022 | 87,32 | 92,04 | 91,31 | 1.0541 |
| 18.5.2022 | 77,63 | 81,69 | 81,40 | 1.0523 |
| 19.5.2022 | 85,25 | 89,73 | 87,51 | 1.0525 |
| 20.5.2022 | 85,58 | 90,52 | 87,98 | 1.0577 |
| 21.5.2022 | 86,59 | 91,59 | 89,02 | 1.0577* |
| 22.5.2022 | 89,77 | 94,95 | 92,28 | 1.0577* |
| 23.5.2022 | 94,05 | 100,25 | 96,97 | 1.0659 |
| 24.5.2022 | 99,54 | 106,71 | 102,87 | 1.0720 |
| 25.5.2022 | 97,63 | 104,03 | 100,25 | 1.0656 |
| 26.5.2022 | 94,31 | 100,88 | 96,98 | 1.0697 |
| 27.5.2022 | 85,83 | 92,03 | 88,05 | 1.0722 |
| 28.5.2022 | 88,20 | 94,57 | 90,48 | 1.0722* |
| 29.5.2022 | 88,14 | 94,50 | 90,41 | 1.0722* |
| 30.5.2022 | 108,71 | 117,02 | 112,27 | 1.0764 |
| 31.5.2022 | 106,73 | 114,34 | 109,73 | 1.0713 |
| 1.6.2022 | 100,53 | 107,69 | 103,60 | 1.0712 |
| 2.6.2022 | 103,65 | 110,82 | 106,38 | 1.0692 |
| 3.6.2022 | 99,91 | 107,20 | 102,86 | 1.0730 |
| 4.6.2022 | 99,53 | 106,80 | 102,48 | 1.0730* |
| 5.6.2022 | 96,60 | 103,65 | 99,46 | 1.0730* |
| 6.6.2022 | 98,25 | 105,38 | 101,39 | 1.0726 |
| 7.6.2022 | 93,32 | 99,50 | 97,27 | 1.0662 |
| 8.6.2022 | 90,30 | 96,97 | 94,69 | 1.0739 |
| 9.6.2022 | 88,95 | 95,56 | 93,35 | 1.0743 |
| 10.6.2022 | 82,84 | 87,63 | 86,19 | 1.0578 |
| 11.6.2022 | 74,07 | 78,35 | 77,06 | 1.0578* |
| 12.6.2022 | 66,67 | 70,52 | 69,36 | 1.0578* |
| 13.6.2022 | 56,72 | 59,30 | 58,85 | 1.0455 |
| 14.6.2022 | 59,59 | 62,28 | 61,93 | 1.0452 |
| 15.6.2022 | 63,73 | 66,48 | 66,51 | 1.0431 |
| 16.6.2022 | 53,64 | 55,79 | 54,41 | 1.0400 |
| 17.6.2022 | 55,32 | 58,01 | 55,90 | 1.0486 |
| 18.6.2022 | 47,15 | 49,44 | 47,64 | 1.0486* |
| 19.6.2022 | 51,45 | 53,95 | 51,99 | 1.0486* |
| 20.6.2022 | 59,04 | 62,09 | 59,99 | 1.0517 |
| 21.6.2022 | 62,19 | 65,61 | 63,52 | 1.0550 |
| 22.6.2022 | 59,50 | 62,60 | 60,41 | 1.0521 |
| 23.6.2022 | 64,77 | 67,96 | 65,61 | 1.0493 |
| 24.6.2022 | 69,00 | 72,62 | 69,50 | 1.0524 |
| 25.6.2022 | 67,02 | 70,53 | 67,50 | 1.0524* |
| 26.6.2022 | 62,34 | 65,61 | 62,79 | 1.0524* |
| 27.6.2022 | 61,71 | 65,24 | 62,59 | 1.0572 |
| 28.6.2022 | 56,36 | 59,52 | 56,93 | 1.0561 |
| 29.6.2022 | 56,20 | 59,11 | 56,23 | 1.0517 |
| 30.6.2022 | 54,90 | 57,02 | 54,68 | 1.0387 |
| 1.7.2022 | 53,59 | 55,87 | 53,74 | 1.0425 |
| 2.7.2022 | 55,55 | 57,91 | 55,70 | 1.0425* |
| 3.7.2022 | 54,98 | 57,32 | 55,13 | 1.0425* |
| 4.7.2022 | 60,31 | 63,05 | 60,53 | 1.0455 |
| 5.7.2022 | 60,04 | 61,78 | 59,63 | 1.0290 |
| 6.7.2022 | 62,13 | 63,23 | 61,48 | 1.0177 |
| 7.7.2022 | 69,91 | 71,17 | 69,25 | 1.0180 |
| 8.7.2022 | 70,93 | 72,09 | 70,32 | 1.0163 |
| 9.7.2022 | 80,61 | 81,92 | 79,90 | 1.0163* |
| 10.7.2022 | 76,98 | 78,23 | 76,31 | 1.0163* |
| 11.7.2022 | 69,36 | 70,04 | 68,72 | 1.0098 |
| 12.7.2022 | 68,22 | 68,51 | 67,43 | 1.0042 |
| 13.7.2022 | 78,88 | 79,41 | 77,53 | 1.0067 |
| 14.7.2022 | 91,09 | 91,14 | 89,65 | 1.0005 |
| 15.7.2022 | 90,92 | 91,46 | 89,55 | 1.0059 |
| 16.7.2022 | 91,71 | 92,25 | 90,32 | 1.0059* |
| 17.7.2022 | 89,15 | 89,68 | 87,81 | 1.0059* |
| 18.7.2022 | 93,09 | 94,31 | 92,26 | 1.0131 |
| 19.7.2022 | 93,42 | 95,71 | 92,66 | 1.0245 |
| 20.7.2022 | 89,63 | 91,41 | 88,69 | 1.0199 |
| 21.7.2022 | 94,06 | 95,93 | 93,34 | 1.0199 |
| 22.7.2022 | 88,37 | 90,05 | 86,89 | 1.0190 |
| 23.7.2022 | 88,23 | 89,91 | 86,75 | 1.0190* |
| 24.7.2022 | 89,68 | 91,38 | 88,17 | 1.0190* |
| 25.7.2022 | 79,42 | 81,29 | 78,38 | 1.0236 |
| 26.7.2022 | 79,76 | 80,75 | 77,89 | 1.0124 |
| 27.7.2022 | 93,24 | 94,66 | 91,08 | 1.0152 |
| 28.7.2022 | 98,79 | 100,00 | 96,28 | 1.0122 |
| 29.7.2022 | 95,91 | 97,81 | 93,46 | 1.0198 |
| 30.7.2022 | 94,28 | 96,15 | 91,87 | 1.0198* |
| 31.7.2022 | 95,72 | 97,62 | 93,27 | 1.0198* |
| 1.8.2022 | 94,52 | 96,72 | 91,84 | 1.0233 |
| 2.8.2022 | 92,72 | 94,80 | 90,35 | 1.0224 |
| 3.8.2022 | 93,23 | 95,04 | 91,11 | 1.0194 |
| 4.8.2022 | 94,94 | 96,66 | 92,71 | 1.0181 |
| 5.8.2022 | 99,56 | 101,88 | 97,33 | 1.0233 |
| 6.8.2022 | 98,37 | 100,66 | 96,16 | 1.0233* |
| 7.8.2022 | 98,56 | 100,86 | 96,36 | 1.0233* |
| 8.8.2022 | 100,83 | 102,84 | 98,44 | 1.0199 |
| 9.8.2022 | 95,71 | 97,95 | 93,44 | 1.0234 |
| 10.8.2022 | 108,25 | 110,98 | 105,15 | 1.0252 |
| 11.8.2022 | 103,22 | 106,71 | 100,25 | 1.0338 |
| 12.8.2022 | 112,30 | 115,50 | 108,81 | 1.0285 |
| 13.8.2022 | 107,17 | 110,22 | 103,83 | 1.0285* |
| 14.8.2022 | 104,52 | 107,50 | 101,27 | 1.0285* |
| 15.8.2022 | 103,96 | 105,99 | 100,13 | 1.0195 |
| 16.8.2022 | 107,95 | 109,36 | 103,90 | 1.0131 |
| 17.8.2022 | 98,63 | 100,25 | 95,54 | 1.0164 |
| 18.8.2022 | 94,30 | 95,98 | 91,31 | 1.0178 |
| 19.8.2022 | 83,87 | 84,32 | 80,65 | 1.0054 |
| 20.8.2022 | 82,33 | 82,77 | 79,16 | 1.0054* |
| 21.8.2022 | 86,08 | 86,54 | 82,77 | 1.0054* |
| 22.8.2022 | 88,13 | 88,14 | 84,43 | 1.0001 |
| 23.8.2022 | 89,62 | 88,97 | 86,06 | 0.9927 |
| 24.8.2022 | 89,62 | 89,03 | 85,82 | 0.9934 |
| 25.8.2022 | 93,63 | 93,35 | 90,04 | 0.9970 |
| 26.8.2022 | 81,90 | 81,96 | 78,97 | 1.0007 |
| 27.8.2022 | 82,16 | 82,22 | 79,22 | 1.0007* |
| 28.8.2022 | 79,12 | 79,18 | 76,29 | 1.0007* |
| 29.8.2022 | 86,00 | 85,88 | 83,16 | 0.9986 |
| 30.8.2022 | 85,02 | 85,31 | 82,82 | 1.0034 |
| 31.8.2022 | 85,49 | 85,49 | 83,75 | 1.0000 |
| 1.9.2022 | 84,41 | 84,44 | 82,73 | 1.0004 |
| 2.9.2022 | 87,90 | 87,84 | 86,49 | 0.9993 |
| 3.9.2022 | 86,73 | 86,67 | 85,33 | 0.9993* |
| 4.9.2022 | 88,76 | 88,70 | 87,33 | 0.9993* |
| 5.9.2022 | 92,21 | 91,47 | 89,87 | 0.9920 |
| 6.9.2022 | 84,12 | 83,51 | 81,97 | 0.9928 |
| 7.9.2022 | 89,02 | 88,00 | 86,80 | 0.9885 |
| 8.9.2022 | 88,44 | 88,52 | 86,13 | 1.0009 |
| 9.9.2022 | 90,49 | 90,93 | 87,38 | 1.0049 |
| 10.9.2022 | 93,13 | 93,59 | 89,94 | 1.0049* |
| 11.9.2022 | 90,47 | 90,91 | 87,36 | 1.0049* |
| 12.9.2022 | 89,40 | 90,79 | 86,43 | 1.0155 |
| 13.9.2022 | 81,58 | 83,01 | 78,88 | 1.0175 |
| 14.9.2022 | 84,19 | 84,11 | 80,93 | 0.9990 |
| 15.9.2022 | 78,24 | 78,18 | 74,89 | 0.9992 |
| 16.9.2022 | 79,67 | 79,30 | 76,31 | 0.9954 |
| 17.9.2022 | 81,23 | 80,86 | 77,81 | 0.9954* |
| 18.9.2022 | 74,12 | 73,78 | 71,00 | 0.9954* |
| 19.9.2022 | 76,72 | 76,64 | 74,09 | 0.9990 |
| 20.9.2022 | 74,58 | 74,48 | 71,93 | 0.9986 |
| 21.9.2022 | 73,76 | 73,07 | 70,44 | 0.9906 |
| 22.9.2022 | 76,99 | 76,10 | 74,56 | 0.9884 |
| 23.9.2022 | 79,23 | 77,28 | 75,78 | 0.9754 |
| 24.9.2022 | 76,87 | 74,98 | 73,53 | 0.9754* |
| 25.9.2022 | 75,91 | 74,04 | 72,61 | 0.9754* |
| 26.9.2022 | 78,56 | 75,78 | 75,07 | 0.9646 |
| 27.9.2022 | 78,67 | 75,87 | 74,76 | 0.9644 |
| 28.9.2022 | 80,18 | 76,69 | 75,66 | 0.9565 |
| 29.9.2022 | 79,21 | 76,88 | 75,55 | 0.9706 |
| 30.9.2022 | 76,34 | 74,42 | 72,99 | 0.9748 |
| 1.10.2022 | 76,14 | 74,22 | 72,80 | 0.9748* |
| 2.10.2022 | 76,10 | 74,18 | 72,76 | 0.9748* |
| 3.10.2022 | 77,21 | 75,39 | 74,57 | 0.9764 |
| 4.10.2022 | 79,69 | 78,82 | 77,83 | 0.9891 |
| 5.10.2022 | 78,75 | 78,08 | 76,83 | 0.9915 |
| 6.10.2022 | 78,82 | 77,72 | 76,53 | 0.9860 |
| 7.10.2022 | 77,34 | 75,77 | 75,02 | 0.9797 |
| 8.10.2022 | 76,06 | 74,52 | 73,78 | 0.9797* |
| 9.10.2022 | 76,89 | 75,33 | 74,58 | 0.9797* |
| 10.10.2022 | 76,08 | 73,77 | 73,64 | 0.9697 |
| 11.10.2022 | 74,41 | 72,35 | 71,99 | 0.9723 |
| 12.10.2022 | 73,92 | 71,75 | 71,44 | 0.9706 |
| 13.10.2022 | 72,82 | 70,92 | 70,82 | 0.9739 |
| 14.10.2022 | 75,00 | 72,88 | 73,18 | 0.9717 |
| 15.10.2022 | 73,84 | 71,75 | 72,05 | 0.9717* |
| 16.10.2022 | 77,96 | 75,75 | 76,06 | 0.9717* |
| 17.10.2022 | 81,34 | 79,22 | 79,41 | 0.9739 |
| 18.10.2022 | 83,43 | 82,05 | 81,69 | 0.9835 |
| 19.10.2022 | 84,90 | 83,02 | 83,29 | 0.9778 |
| 20.10.2022 | 82,25 | 80,70 | 80,91 | 0.9811 |
| 21.10.2022 | 84,78 | 82,49 | 83,55 | 0.9730 |
| 22.10.2022 | 85,14 | 82,84 | 83,90 | 0.9730* |
| 23.10.2022 | 91,28 | 88,82 | 89,96 | 0.9730* |
| 24.10.2022 | 86,44 | 85,15 | 85,19 | 0.9851 |
| 25.10.2022 | 83,67 | 82,51 | 82,74 | 0.9861 |
| 26.10.2022 | 82,89 | 83,08 | 82,20 | 1.0023 |
| 27.10.2022 | 80,33 | 80,63 | 79,92 | 1.0037 |
| 28.10.2022 | 84,34 | 83,93 | 83,67 | 0.9951 |
| 29.10.2022 | 85,78 | 85,36 | 85,09 | 0.9951* |
| 30.10.2022 | 83,63 | 83,22 | 82,96 | 0.9951* |
| 31.10.2022 | 84,78 | 84,05 | 84,14 | 0.9914 |
| 1.11.2022 | 84,45 | 84,00 | 83,42 | 0.9947 |
| 2.11.2022 | 80,57 | 79,83 | 79,45 | 0.9908 |
| 3.11.2022 | 85,59 | 83,48 | 84,64 | 0.9753 |
| 4.11.2022 | 95,78 | 94,55 | 94,46 | 0.9872 |
| 5.11.2022 | 97,42 | 96,17 | 96,08 | 0.9872* |
| 6.11.2022 | 88,28 | 87,15 | 87,07 | 0.9872* |
| 7.11.2022 | 86,92 | 86,86 | 85,83 | 0.9993 |
| 8.11.2022 | 72,31 | 72,28 | 71,67 | 0.9996 |
| 9.11.2022 | 57,69 | 57,91 | 56,99 | 1.0039 |
| 10.11.2022 | 68,45 | 68,14 | 67,32 | 0.9954 |
| 11.11.2022 | 62,07 | 63,98 | 61,10 | 1.0308 |
| 12.11.2022 | 56,66 | 58,40 | 55,77 | 1.0308* |
| 13.11.2022 | 54,56 | 56,24 | 53,71 | 1.0308* |
| 14.11.2022 | 55,53 | 57,30 | 54,15 | 1.0319 |
| 15.11.2022 | 59,13 | 61,52 | 57,89 | 1.0404 |
| 16.11.2022 | 56,05 | 58,36 | 54,90 | 1.0412 |
| 17.11.2022 | 56,65 | 58,46 | 55,62 | 1.0319 |
| 18.11.2022 | 56,16 | 58,22 | 55,50 | 1.0366 |
| 19.11.2022 | 56,42 | 58,48 | 55,74 | 1.0366* |
| 20.11.2022 | 54,02 | 56,00 | 53,38 | 1.0366* |
| 21.11.2022 | 54,48 | 55,82 | 53,48 | 1.0246 |
| 22.11.2022 | 55,82 | 57,35 | 54,65 | 1.0274 |
| 23.11.2022 | 56,05 | 57,87 | 54,90 | 1.0325 |
| 24.11.2022 | 55,79 | 58,09 | 54,77 | 1.0413 |
| 25.11.2022 | 57,08 | 59,22 | 56,14 | 1.0375 |
| 26.11.2022 | 57,41 | 59,56 | 56,47 | 1.0375* |
| 27.11.2022 | 59,30 | 61,52 | 58,32 | 1.0375* |
| 28.11.2022 | 57,94 | 60,62 | 57,20 | 1.0463 |
| 29.11.2022 | 59,65 | 61,83 | 58,82 | 1.0366 |
| 30.11.2022 | 63,32 | 65,70 | 62,39 | 1.0376 |
| 1.12.2022 | 60,97 | 63,74 | 60,17 | 1.0454 |
| 2.12.2022 | 62,07 | 65,41 | 61,04 | 1.0538 |
| 3.12.2022 | 59,60 | 62,81 | 58,61 | 1.0538* |
| 4.12.2022 | 60,69 | 63,96 | 59,69 | 1.0538* |
| 5.12.2022 | 60,71 | 64,27 | 60,06 | 1.0587 |
| 6.12.2022 | 60,22 | 63,33 | 59,45 | 1.0516 |
| 7.12.2022 | 58,26 | 61,34 | 57,63 | 1.0529 |
| 8.12.2022 | 59,85 | 62,96 | 59,19 | 1.0519 |
| 9.12.2022 | 58,37 | 61,63 | 57,53 | 1.0559 |
| 10.12.2022 | 58,38 | 61,64 | 57,54 | 1.0559* |
| 11.12.2022 | 56,42 | 59,57 | 55,60 | 1.0559* |
| 12.12.2022 | 57,11 | 60,32 | 56,28 | 1.0562 |
| 13.12.2022 | 58,57 | 61,76 | 57,80 | 1.0545 |
| 14.12.2022 | 58,85 | 62,67 | 58,06 | 1.0649 |
| 15.12.2022 | 57,25 | 60,80 | 56,46 | 1.0621 |
| 16.12.2022 | 51,80 | 55,01 | 51,18 | 1.0619 |
| 17.12.2022 | 52,30 | 55,54 | 51,67 | 1.0619* |
| 18.12.2022 | 52,78 | 56,05 | 52,14 | 1.0619* |
| 19.12.2022 | 51,01 | 54,06 | 50,42 | 1.0598 |
| 20.12.2022 | 52,64 | 55,79 | 51,87 | 1.0599 |
| 21.12.2022 | 52,74 | 56,09 | 51,87 | 1.0636 |
| 22.12.2022 | 52,24 | 55,55 | 51,47 | 1.0633 |
| 23.12.2022 | 51,28 | 54,47 | 50,60 | 1.0622 |
| 24.12.2022 | 51,25 | 54,44 | 50,57 | 1.0622* |
| 25.12.2022 | 51,24 | 54,43 | 50,56 | 1.0622* |
| 26.12.2022 | 52,17 | 55,42 | 51,48 | 1.0622* |
| 27.12.2022 | 53,37 | 56,70 | 52,76 | 1.0624 |
| 28.12.2022 | 50,31 | 53,53 | 49,62 | 1.0640 |
| 29.12.2022 | 50,64 | 53,93 | 49,83 | 1.0649 |
| 30.12.2022 | 49,10 | 52,37 | 48,35 | 1.0666 |
| 31.12.2022 | 48,73 | 51,98 | 47,99 | 1.0666* |
Quelle und Methode
Schlusskurs des UTC-Tages von Bitstamp (USD-Paar); je Tag gilt die erste Quelle dieser Reihenfolge: Bitstamp, Binance, Kraken, DeFiLlama. Euro über den EZB-Referenzkurs USD je EUR des Tages, Franken über CHF je EUR. Stand: 7. November 2026. Lizenz der Datei: CC BY 4.0 mit Quellenangabe Kryptofiskus.
Weitere Jahre
Information, keine Steuer- oder Anlageberatung. Kryptofiskus ist kein Steuerberater.