Aave Kurs 2023: 48,81 € bis 96,58 €, jeder Tag
Aave schloss am 1.1.2023 bei 48,81 € und am 31.12. bei 96,58 €.
Das ist ein Plus von 97,9 % in Euro, +105,0 % in Dollar und +86,1 % in Franken.
Den höchsten Schlusskurs erreichte Aave am 28.12.2023 mit 106,87 €, den tiefsten am 16.6.2023 mit 46,15 €.
Aave-Verkäufe 2023 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 48,81 €
- Schlusskurs 1.1.2023
- 96,58 €
- Schlusskurs 31.12.2023
- 106,87 €
- Hoch, 28.12.2023
- 46,15 €
- Tief, 16.6.2023
Aave 2023 in Zahlen
Der größte Tagesgewinn kam am 25.6.2023 mit +19,8 %, der größte Tagesverlust am 10.6.2023 mit -11,6 %.
An 355 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2023.
Am stärksten bewegte sich der Kurs im 4. Quartal: +41,4 % vom 1.10.2023 bis 31.12.2023.
Am 31. Dezember stand Aave bei 96,58 €, 106,72 $ und 89,43 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 89,43 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2023
110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. aave/2023.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2023 | 48,81 | 52,06 | 48,06 | 1.0666* |
| 2.1.2023 | 49,59 | 52,98 | 48,96 | 1.0683 |
| 3.1.2023 | 49,86 | 52,58 | 49,26 | 1.0545 |
| 4.1.2023 | 53,26 | 56,45 | 52,42 | 1.0599 |
| 5.1.2023 | 52,43 | 55,58 | 51,58 | 1.0601 |
| 6.1.2023 | 53,46 | 56,13 | 52,73 | 1.0500 |
| 7.1.2023 | 53,70 | 56,38 | 52,96 | 1.0500* |
| 8.1.2023 | 56,39 | 59,21 | 55,62 | 1.0500* |
| 9.1.2023 | 57,30 | 61,29 | 56,53 | 1.0696 |
| 10.1.2023 | 57,73 | 61,90 | 57,20 | 1.0723 |
| 11.1.2023 | 59,27 | 63,70 | 59,08 | 1.0747 |
| 12.1.2023 | 62,92 | 67,78 | 63,27 | 1.0772 |
| 13.1.2023 | 65,66 | 71,01 | 66,00 | 1.0814 |
| 14.1.2023 | 70,10 | 75,81 | 70,46 | 1.0814* |
| 15.1.2023 | 73,18 | 79,14 | 73,56 | 1.0814* |
| 16.1.2023 | 74,02 | 80,03 | 74,21 | 1.0812 |
| 17.1.2023 | 78,32 | 84,92 | 78,30 | 1.0843 |
| 18.1.2023 | 75,37 | 81,69 | 74,66 | 1.0839 |
| 19.1.2023 | 74,58 | 80,66 | 73,99 | 1.0815 |
| 20.1.2023 | 81,06 | 87,76 | 80,76 | 1.0826 |
| 21.1.2023 | 80,39 | 87,03 | 80,08 | 1.0826* |
| 22.1.2023 | 79,00 | 85,53 | 78,70 | 1.0826* |
| 23.1.2023 | 79,18 | 86,08 | 79,29 | 1.0871 |
| 24.1.2023 | 73,63 | 79,95 | 74,02 | 1.0858 |
| 25.1.2023 | 77,95 | 84,79 | 78,10 | 1.0878 |
| 26.1.2023 | 81,25 | 88,52 | 81,26 | 1.0895 |
| 27.1.2023 | 80,13 | 87,06 | 80,27 | 1.0865 |
| 28.1.2023 | 76,91 | 83,56 | 77,04 | 1.0865* |
| 29.1.2023 | 81,01 | 88,02 | 81,15 | 1.0865* |
| 30.1.2023 | 73,55 | 80,19 | 73,88 | 1.0903 |
| 31.1.2023 | 76,22 | 82,57 | 76,46 | 1.0833 |
| 1.2.2023 | 81,05 | 88,30 | 80,89 | 1.0894 |
| 2.2.2023 | 80,43 | 88,38 | 80,37 | 1.0988 |
| 3.2.2023 | 81,85 | 89,52 | 81,76 | 1.0937 |
| 4.2.2023 | 81,52 | 89,16 | 81,43 | 1.0937* |
| 5.2.2023 | 78,23 | 85,56 | 78,14 | 1.0937* |
| 6.2.2023 | 78,24 | 84,31 | 77,96 | 1.0776 |
| 7.2.2023 | 82,57 | 88,35 | 81,79 | 1.0700 |
| 8.2.2023 | 80,68 | 86,61 | 79,72 | 1.0735 |
| 9.2.2023 | 72,18 | 77,75 | 71,39 | 1.0771 |
| 10.2.2023 | 74,35 | 79,48 | 73,40 | 1.0690 |
| 11.2.2023 | 74,16 | 79,28 | 73,21 | 1.0690* |
| 12.2.2023 | 72,39 | 77,39 | 71,47 | 1.0690* |
| 13.2.2023 | 77,30 | 82,60 | 76,13 | 1.0686 |
| 14.2.2023 | 76,73 | 82,55 | 75,73 | 1.0759 |
| 15.2.2023 | 83,67 | 89,53 | 82,71 | 1.0700 |
| 16.2.2023 | 79,36 | 84,91 | 78,35 | 1.0700 |
| 17.2.2023 | 82,51 | 87,67 | 81,65 | 1.0625 |
| 18.2.2023 | 85,68 | 91,04 | 84,79 | 1.0625* |
| 19.2.2023 | 84,69 | 89,98 | 83,81 | 1.0625* |
| 20.2.2023 | 85,90 | 91,69 | 84,71 | 1.0674 |
| 21.2.2023 | 81,24 | 86,63 | 80,04 | 1.0664 |
| 22.2.2023 | 78,43 | 83,48 | 77,41 | 1.0644 |
| 23.2.2023 | 80,47 | 85,43 | 79,60 | 1.0616 |
| 24.2.2023 | 75,69 | 80,00 | 74,91 | 1.0570 |
| 25.2.2023 | 73,14 | 77,31 | 72,39 | 1.0570* |
| 26.2.2023 | 77,78 | 82,21 | 76,98 | 1.0570* |
| 27.2.2023 | 76,23 | 80,45 | 75,69 | 1.0554 |
| 28.2.2023 | 73,35 | 77,89 | 72,96 | 1.0619 |
| 1.3.2023 | 76,75 | 82,00 | 76,73 | 1.0684 |
| 2.3.2023 | 75,45 | 80,01 | 75,36 | 1.0605 |
| 3.3.2023 | 71,75 | 76,16 | 71,45 | 1.0615 |
| 4.3.2023 | 70,78 | 75,13 | 70,48 | 1.0615* |
| 5.3.2023 | 70,32 | 74,64 | 70,02 | 1.0615* |
| 6.3.2023 | 72,12 | 76,78 | 71,74 | 1.0646 |
| 7.3.2023 | 69,60 | 74,23 | 69,32 | 1.0665 |
| 8.3.2023 | 67,78 | 71,47 | 67,31 | 1.0545 |
| 9.3.2023 | 64,99 | 68,59 | 64,41 | 1.0554 |
| 10.3.2023 | 64,94 | 68,75 | 63,80 | 1.0586 |
| 11.3.2023 | 63,33 | 67,04 | 62,21 | 1.0586* |
| 12.3.2023 | 69,14 | 73,19 | 67,92 | 1.0586* |
| 13.3.2023 | 71,83 | 76,90 | 70,03 | 1.0706 |
| 14.3.2023 | 72,34 | 77,67 | 70,78 | 1.0737 |
| 15.3.2023 | 70,43 | 74,30 | 68,51 | 1.0549 |
| 16.3.2023 | 70,54 | 74,74 | 69,27 | 1.0595 |
| 17.3.2023 | 75,38 | 80,08 | 74,31 | 1.0623 |
| 18.3.2023 | 75,09 | 79,77 | 74,03 | 1.0623* |
| 19.3.2023 | 75,41 | 80,11 | 74,34 | 1.0623* |
| 20.3.2023 | 71,91 | 77,07 | 71,40 | 1.0717 |
| 21.3.2023 | 72,82 | 78,47 | 72,60 | 1.0776 |
| 22.3.2023 | 69,59 | 75,05 | 69,31 | 1.0785 |
| 23.3.2023 | 70,09 | 76,25 | 69,87 | 1.0879 |
| 24.3.2023 | 67,97 | 73,03 | 67,11 | 1.0745 |
| 25.3.2023 | 66,24 | 71,17 | 65,40 | 1.0745* |
| 26.3.2023 | 68,03 | 73,10 | 67,17 | 1.0745* |
| 27.3.2023 | 64,75 | 69,75 | 63,94 | 1.0773 |
| 28.3.2023 | 64,16 | 69,56 | 63,82 | 1.0841 |
| 29.3.2023 | 67,13 | 72,82 | 66,95 | 1.0847 |
| 30.3.2023 | 65,40 | 71,19 | 65,15 | 1.0886 |
| 31.3.2023 | 67,88 | 73,82 | 67,66 | 1.0875 |
| 1.4.2023 | 68,11 | 74,07 | 67,89 | 1.0875* |
| 2.4.2023 | 67,02 | 72,88 | 66,80 | 1.0875* |
| 3.4.2023 | 68,40 | 74,35 | 68,05 | 1.0870 |
| 4.4.2023 | 70,18 | 76,50 | 69,85 | 1.0901 |
| 5.4.2023 | 71,73 | 78,47 | 71,02 | 1.0940 |
| 6.4.2023 | 73,20 | 79,90 | 72,31 | 1.0915 |
| 7.4.2023 | 71,44 | 77,98 | 70,57 | 1.0915* |
| 8.4.2023 | 70,55 | 77,00 | 69,68 | 1.0915* |
| 9.4.2023 | 70,19 | 76,61 | 69,33 | 1.0915* |
| 10.4.2023 | 72,04 | 78,63 | 71,16 | 1.0915* |
| 11.4.2023 | 72,46 | 79,02 | 71,51 | 1.0905 |
| 12.4.2023 | 72,51 | 79,20 | 71,45 | 1.0922 |
| 13.4.2023 | 73,78 | 81,27 | 72,34 | 1.1015 |
| 14.4.2023 | 72,76 | 80,45 | 71,50 | 1.1057 |
| 15.4.2023 | 74,76 | 82,66 | 73,46 | 1.1057* |
| 16.4.2023 | 75,25 | 83,20 | 73,94 | 1.1057* |
| 17.4.2023 | 74,13 | 81,40 | 72,73 | 1.0981 |
| 18.4.2023 | 73,54 | 80,69 | 72,30 | 1.0972 |
| 19.4.2023 | 67,83 | 74,16 | 66,66 | 1.0933 |
| 20.4.2023 | 66,31 | 72,57 | 65,05 | 1.0944 |
| 21.4.2023 | 62,93 | 69,09 | 61,64 | 1.0978 |
| 22.4.2023 | 64,07 | 70,34 | 62,76 | 1.0978* |
| 23.4.2023 | 63,28 | 69,47 | 61,98 | 1.0978* |
| 24.4.2023 | 63,54 | 69,91 | 62,27 | 1.1002 |
| 25.4.2023 | 63,56 | 70,06 | 62,20 | 1.1022 |
| 26.4.2023 | 61,30 | 67,67 | 60,22 | 1.1039 |
| 27.4.2023 | 64,67 | 71,41 | 63,78 | 1.1042 |
| 28.4.2023 | 65,03 | 71,41 | 63,98 | 1.0981 |
| 29.4.2023 | 65,90 | 72,36 | 64,83 | 1.0981* |
| 30.4.2023 | 64,60 | 70,94 | 63,56 | 1.0981* |
| 1.5.2023 | 63,15 | 69,35 | 62,14 | 1.0981* |
| 2.5.2023 | 62,99 | 69,07 | 61,99 | 1.0965 |
| 3.5.2023 | 63,61 | 70,24 | 62,39 | 1.1043 |
| 4.5.2023 | 63,84 | 70,70 | 62,58 | 1.1074 |
| 5.5.2023 | 66,97 | 73,76 | 65,82 | 1.1014 |
| 6.5.2023 | 62,92 | 69,30 | 61,84 | 1.1014* |
| 7.5.2023 | 63,52 | 69,96 | 62,43 | 1.1014* |
| 8.5.2023 | 58,43 | 64,49 | 57,34 | 1.1037 |
| 9.5.2023 | 58,84 | 64,48 | 57,59 | 1.0959 |
| 10.5.2023 | 58,90 | 64,50 | 57,56 | 1.0950 |
| 11.5.2023 | 57,09 | 62,40 | 55,71 | 1.0930 |
| 12.5.2023 | 56,47 | 61,51 | 55,03 | 1.0892 |
| 13.5.2023 | 57,46 | 62,58 | 55,98 | 1.0892* |
| 14.5.2023 | 57,16 | 62,26 | 55,70 | 1.0892* |
| 15.5.2023 | 58,65 | 63,79 | 57,17 | 1.0876 |
| 16.5.2023 | 57,19 | 62,23 | 55,66 | 1.0881 |
| 17.5.2023 | 59,16 | 64,06 | 57,65 | 1.0829 |
| 18.5.2023 | 60,34 | 65,25 | 58,74 | 1.0813 |
| 19.5.2023 | 60,30 | 65,17 | 58,72 | 1.0808 |
| 20.5.2023 | 60,40 | 65,28 | 58,82 | 1.0808* |
| 21.5.2023 | 60,21 | 65,07 | 58,63 | 1.0808* |
| 22.5.2023 | 59,49 | 64,38 | 57,71 | 1.0822 |
| 23.5.2023 | 60,74 | 65,47 | 59,03 | 1.0779 |
| 24.5.2023 | 58,30 | 62,88 | 56,74 | 1.0785 |
| 25.5.2023 | 59,07 | 63,41 | 57,34 | 1.0735 |
| 26.5.2023 | 58,79 | 63,20 | 57,06 | 1.0751 |
| 27.5.2023 | 61,09 | 65,68 | 59,30 | 1.0751* |
| 28.5.2023 | 62,69 | 67,40 | 60,85 | 1.0751* |
| 29.5.2023 | 62,96 | 67,46 | 60,96 | 1.0715 |
| 30.5.2023 | 63,16 | 67,86 | 61,20 | 1.0744 |
| 31.5.2023 | 59,44 | 63,50 | 57,80 | 1.0683 |
| 1.6.2023 | 58,80 | 62,90 | 57,23 | 1.0697 |
| 2.6.2023 | 59,30 | 63,82 | 57,86 | 1.0763 |
| 3.6.2023 | 58,69 | 63,17 | 57,27 | 1.0763* |
| 4.6.2023 | 59,08 | 63,59 | 57,65 | 1.0763* |
| 5.6.2023 | 56,30 | 60,19 | 54,80 | 1.0690 |
| 6.6.2023 | 57,89 | 61,84 | 56,14 | 1.0683 |
| 7.6.2023 | 55,05 | 59,00 | 53,42 | 1.0717 |
| 8.6.2023 | 55,69 | 59,79 | 54,30 | 1.0737 |
| 9.6.2023 | 55,58 | 59,91 | 54,00 | 1.0780 |
| 10.6.2023 | 49,11 | 52,94 | 47,71 | 1.0780* |
| 11.6.2023 | 48,65 | 52,44 | 47,26 | 1.0780* |
| 12.6.2023 | 49,32 | 53,09 | 48,09 | 1.0765 |
| 13.6.2023 | 51,56 | 55,65 | 50,45 | 1.0793 |
| 14.6.2023 | 48,44 | 52,36 | 47,23 | 1.0809 |
| 15.6.2023 | 46,61 | 50,43 | 45,50 | 1.0819 |
| 16.6.2023 | 46,15 | 50,61 | 45,09 | 1.0966 |
| 17.6.2023 | 46,43 | 50,92 | 45,37 | 1.0966* |
| 18.6.2023 | 47,12 | 51,67 | 46,03 | 1.0966* |
| 19.6.2023 | 47,42 | 51,79 | 46,34 | 1.0922 |
| 20.6.2023 | 48,36 | 52,87 | 47,43 | 1.0933 |
| 21.6.2023 | 50,29 | 54,93 | 49,30 | 1.0923 |
| 22.6.2023 | 50,51 | 55,48 | 49,62 | 1.0985 |
| 23.6.2023 | 52,24 | 56,86 | 51,06 | 1.0884 |
| 24.6.2023 | 53,00 | 57,69 | 51,80 | 1.0884* |
| 25.6.2023 | 63,51 | 69,12 | 62,06 | 1.0884* |
| 26.6.2023 | 58,58 | 63,96 | 57,04 | 1.0918 |
| 27.6.2023 | 58,67 | 64,25 | 57,43 | 1.0951 |
| 28.6.2023 | 54,41 | 59,51 | 53,44 | 1.0938 |
| 29.6.2023 | 57,77 | 63,19 | 56,52 | 1.0938 |
| 30.6.2023 | 64,92 | 70,54 | 63,54 | 1.0866 |
| 1.7.2023 | 62,36 | 67,76 | 61,04 | 1.0866* |
| 2.7.2023 | 64,13 | 69,68 | 62,77 | 1.0866* |
| 3.7.2023 | 66,73 | 72,73 | 65,40 | 1.0899 |
| 4.7.2023 | 71,58 | 77,99 | 69,88 | 1.0895 |
| 5.7.2023 | 68,96 | 75,02 | 67,46 | 1.0879 |
| 6.7.2023 | 65,49 | 71,38 | 63,90 | 1.0899 |
| 7.7.2023 | 67,57 | 73,57 | 65,91 | 1.0888 |
| 8.7.2023 | 67,30 | 73,28 | 65,65 | 1.0888* |
| 9.7.2023 | 66,51 | 72,42 | 64,88 | 1.0888* |
| 10.7.2023 | 63,36 | 69,42 | 61,80 | 1.0956 |
| 11.7.2023 | 66,88 | 73,49 | 64,82 | 1.0989 |
| 12.7.2023 | 68,89 | 75,93 | 66,71 | 1.1022 |
| 13.7.2023 | 69,75 | 77,99 | 67,26 | 1.1182 |
| 14.7.2023 | 70,72 | 79,35 | 68,23 | 1.1221 |
| 15.7.2023 | 70,14 | 78,70 | 67,67 | 1.1221* |
| 16.7.2023 | 69,06 | 77,49 | 66,63 | 1.1221* |
| 17.7.2023 | 66,89 | 75,12 | 64,56 | 1.1230 |
| 18.7.2023 | 63,86 | 71,87 | 61,60 | 1.1255 |
| 19.7.2023 | 64,14 | 71,98 | 61,76 | 1.1222 |
| 20.7.2023 | 64,87 | 72,64 | 62,51 | 1.1197 |
| 21.7.2023 | 66,67 | 74,16 | 64,21 | 1.1123 |
| 22.7.2023 | 64,34 | 71,57 | 61,96 | 1.1123* |
| 23.7.2023 | 65,14 | 72,45 | 62,73 | 1.1123* |
| 24.7.2023 | 63,37 | 70,32 | 60,81 | 1.1096 |
| 25.7.2023 | 63,61 | 70,29 | 61,05 | 1.1051 |
| 26.7.2023 | 65,53 | 72,47 | 62,57 | 1.1059 |
| 27.7.2023 | 64,77 | 72,06 | 61,81 | 1.1125 |
| 28.7.2023 | 65,98 | 72,64 | 63,03 | 1.1010 |
| 29.7.2023 | 67,51 | 74,33 | 64,50 | 1.1010* |
| 30.7.2023 | 64,31 | 70,80 | 61,44 | 1.1010* |
| 31.7.2023 | 59,36 | 65,43 | 57,10 | 1.1023 |
| 1.8.2023 | 58,98 | 64,70 | 56,68 | 1.0970 |
| 2.8.2023 | 58,96 | 64,77 | 56,85 | 1.0985 |
| 3.8.2023 | 57,60 | 62,97 | 55,18 | 1.0932 |
| 4.8.2023 | 58,98 | 64,56 | 56,61 | 1.0946 |
| 5.8.2023 | 58,68 | 64,23 | 56,32 | 1.0946* |
| 6.8.2023 | 60,11 | 65,80 | 57,70 | 1.0946* |
| 7.8.2023 | 58,91 | 64,71 | 56,70 | 1.0984 |
| 8.8.2023 | 61,00 | 66,76 | 58,56 | 1.0944 |
| 9.8.2023 | 60,80 | 66,69 | 58,54 | 1.0968 |
| 10.8.2023 | 61,25 | 67,49 | 58,91 | 1.1019 |
| 11.8.2023 | 59,73 | 65,73 | 57,45 | 1.1004 |
| 12.8.2023 | 60,03 | 66,06 | 57,73 | 1.1004* |
| 13.8.2023 | 60,00 | 66,02 | 57,70 | 1.1004* |
| 14.8.2023 | 60,01 | 65,59 | 57,66 | 1.0930 |
| 15.8.2023 | 57,87 | 63,23 | 55,48 | 1.0926 |
| 16.8.2023 | 54,31 | 59,29 | 52,17 | 1.0916 |
| 17.8.2023 | 50,15 | 54,66 | 47,92 | 1.0900 |
| 18.8.2023 | 51,22 | 55,66 | 49,02 | 1.0867 |
| 19.8.2023 | 51,73 | 56,22 | 49,52 | 1.0867* |
| 20.8.2023 | 51,88 | 56,38 | 49,66 | 1.0867* |
| 21.8.2023 | 50,85 | 55,47 | 48,76 | 1.0908 |
| 22.8.2023 | 50,24 | 54,70 | 48,06 | 1.0887 |
| 23.8.2023 | 52,78 | 57,03 | 50,27 | 1.0805 |
| 24.8.2023 | 52,97 | 57,42 | 50,65 | 1.0840 |
| 25.8.2023 | 52,62 | 56,87 | 50,32 | 1.0808 |
| 26.8.2023 | 52,47 | 56,71 | 50,18 | 1.0808* |
| 27.8.2023 | 53,78 | 58,13 | 51,44 | 1.0808* |
| 28.8.2023 | 54,01 | 58,37 | 51,62 | 1.0808 |
| 29.8.2023 | 54,92 | 59,33 | 52,49 | 1.0803 |
| 30.8.2023 | 53,02 | 57,72 | 50,73 | 1.0886 |
| 31.8.2023 | 51,12 | 55,56 | 49,00 | 1.0868 |
| 1.9.2023 | 50,20 | 54,44 | 48,06 | 1.0844 |
| 2.9.2023 | 50,82 | 55,11 | 48,66 | 1.0844* |
| 3.9.2023 | 50,41 | 54,67 | 48,27 | 1.0844* |
| 4.9.2023 | 50,25 | 54,28 | 47,98 | 1.0801 |
| 5.9.2023 | 51,48 | 55,24 | 49,15 | 1.0731 |
| 6.9.2023 | 51,26 | 55,08 | 49,01 | 1.0745 |
| 7.9.2023 | 52,39 | 56,11 | 50,07 | 1.0710 |
| 8.9.2023 | 52,18 | 55,85 | 49,79 | 1.0704 |
| 9.9.2023 | 52,32 | 56,00 | 49,93 | 1.0704* |
| 10.9.2023 | 50,60 | 54,16 | 48,29 | 1.0704* |
| 11.9.2023 | 48,43 | 51,94 | 46,30 | 1.0724 |
| 12.9.2023 | 49,86 | 53,42 | 47,68 | 1.0713 |
| 13.9.2023 | 50,14 | 53,82 | 48,08 | 1.0733 |
| 14.9.2023 | 51,14 | 54,87 | 49,03 | 1.0730 |
| 15.9.2023 | 52,37 | 55,82 | 50,04 | 1.0658 |
| 16.9.2023 | 55,80 | 59,47 | 53,31 | 1.0658* |
| 17.9.2023 | 55,41 | 59,06 | 52,94 | 1.0658* |
| 18.9.2023 | 56,73 | 60,49 | 54,26 | 1.0663 |
| 19.9.2023 | 57,99 | 62,12 | 55,64 | 1.0713 |
| 20.9.2023 | 60,59 | 64,84 | 58,17 | 1.0702 |
| 21.9.2023 | 58,67 | 62,40 | 56,49 | 1.0635 |
| 22.9.2023 | 60,35 | 64,25 | 58,23 | 1.0647 |
| 23.9.2023 | 59,18 | 63,01 | 57,11 | 1.0647* |
| 24.9.2023 | 58,77 | 62,57 | 56,71 | 1.0647* |
| 25.9.2023 | 58,65 | 62,36 | 56,75 | 1.0633 |
| 26.9.2023 | 57,48 | 60,96 | 55,61 | 1.0605 |
| 27.9.2023 | 57,37 | 60,45 | 55,54 | 1.0536 |
| 28.9.2023 | 62,37 | 65,73 | 60,36 | 1.0539 |
| 29.9.2023 | 62,36 | 66,06 | 60,29 | 1.0594 |
| 30.9.2023 | 64,01 | 67,81 | 61,89 | 1.0594* |
| 1.10.2023 | 68,32 | 72,38 | 66,06 | 1.0594* |
| 2.10.2023 | 65,74 | 69,22 | 63,33 | 1.0530 |
| 3.10.2023 | 62,42 | 65,35 | 60,30 | 1.0469 |
| 4.10.2023 | 62,58 | 65,69 | 60,29 | 1.0497 |
| 5.10.2023 | 63,36 | 66,69 | 60,98 | 1.0526 |
| 6.10.2023 | 65,75 | 69,45 | 63,31 | 1.0563 |
| 7.10.2023 | 63,23 | 66,79 | 60,88 | 1.0563* |
| 8.10.2023 | 62,60 | 66,12 | 60,27 | 1.0563* |
| 9.10.2023 | 60,24 | 63,44 | 57,72 | 1.0531 |
| 10.10.2023 | 60,19 | 63,69 | 57,71 | 1.0582 |
| 11.10.2023 | 59,52 | 63,11 | 56,99 | 1.0604 |
| 12.10.2023 | 59,22 | 62,89 | 56,65 | 1.0619 |
| 13.10.2023 | 60,49 | 63,66 | 57,74 | 1.0524 |
| 14.10.2023 | 61,30 | 64,51 | 58,52 | 1.0524* |
| 15.10.2023 | 61,16 | 64,36 | 58,38 | 1.0524* |
| 16.10.2023 | 61,76 | 65,08 | 58,70 | 1.0538 |
| 17.10.2023 | 59,29 | 62,66 | 56,42 | 1.0569 |
| 18.10.2023 | 58,79 | 62,11 | 55,80 | 1.0565 |
| 19.10.2023 | 60,48 | 63,86 | 57,28 | 1.0558 |
| 20.10.2023 | 62,51 | 66,20 | 59,02 | 1.0591 |
| 21.10.2023 | 65,72 | 69,60 | 62,05 | 1.0591* |
| 22.10.2023 | 74,93 | 79,36 | 70,75 | 1.0591* |
| 23.10.2023 | 79,61 | 84,36 | 75,32 | 1.0597 |
| 24.10.2023 | 77,57 | 82,47 | 73,70 | 1.0632 |
| 25.10.2023 | 80,35 | 84,98 | 76,13 | 1.0576 |
| 26.10.2023 | 76,59 | 80,73 | 72,50 | 1.0540 |
| 27.10.2023 | 74,33 | 78,35 | 70,63 | 1.0541 |
| 28.10.2023 | 76,50 | 80,64 | 72,69 | 1.0541* |
| 29.10.2023 | 81,18 | 85,57 | 77,14 | 1.0541* |
| 30.10.2023 | 78,89 | 83,66 | 75,45 | 1.0605 |
| 31.10.2023 | 76,03 | 80,74 | 73,05 | 1.0619 |
| 1.11.2023 | 83,99 | 88,50 | 80,39 | 1.0537 |
| 2.11.2023 | 85,84 | 91,51 | 82,59 | 1.0661 |
| 3.11.2023 | 83,72 | 89,60 | 80,58 | 1.0702 |
| 4.11.2023 | 84,26 | 90,18 | 81,10 | 1.0702* |
| 5.11.2023 | 83,59 | 89,46 | 80,46 | 1.0702* |
| 6.11.2023 | 92,14 | 98,97 | 88,88 | 1.0741 |
| 7.11.2023 | 90,80 | 97,03 | 87,41 | 1.0686 |
| 8.11.2023 | 94,00 | 100,31 | 90,23 | 1.0671 |
| 9.11.2023 | 92,54 | 98,93 | 89,18 | 1.0691 |
| 10.11.2023 | 94,02 | 100,44 | 90,60 | 1.0683 |
| 11.11.2023 | 90,23 | 96,39 | 86,94 | 1.0683* |
| 12.11.2023 | 93,36 | 99,74 | 89,96 | 1.0683* |
| 13.11.2023 | 87,24 | 93,08 | 84,23 | 1.0670 |
| 14.11.2023 | 84,05 | 90,13 | 81,25 | 1.0724 |
| 15.11.2023 | 87,92 | 95,55 | 84,75 | 1.0868 |
| 16.11.2023 | 83,48 | 90,57 | 80,57 | 1.0849 |
| 17.11.2023 | 81,52 | 88,63 | 78,61 | 1.0872 |
| 18.11.2023 | 80,29 | 87,29 | 77,42 | 1.0872* |
| 19.11.2023 | 84,57 | 91,94 | 81,55 | 1.0872* |
| 20.11.2023 | 82,36 | 90,00 | 79,60 | 1.0928 |
| 21.11.2023 | 77,75 | 85,17 | 75,20 | 1.0955 |
| 22.11.2023 | 87,32 | 95,28 | 84,18 | 1.0911 |
| 23.11.2023 | 87,83 | 95,74 | 84,71 | 1.0900 |
| 24.11.2023 | 90,66 | 98,96 | 87,39 | 1.0916 |
| 25.11.2023 | 90,99 | 99,33 | 87,72 | 1.0916* |
| 26.11.2023 | 89,81 | 98,04 | 86,58 | 1.0916* |
| 27.11.2023 | 86,32 | 94,53 | 83,21 | 1.0951 |
| 28.11.2023 | 89,38 | 97,86 | 86,21 | 1.0949 |
| 29.11.2023 | 87,16 | 95,74 | 83,91 | 1.0985 |
| 30.11.2023 | 89,21 | 97,52 | 85,31 | 1.0931 |
| 1.12.2023 | 92,53 | 100,63 | 88,18 | 1.0875 |
| 2.12.2023 | 96,26 | 104,68 | 91,73 | 1.0875* |
| 3.12.2023 | 94,66 | 102,94 | 90,21 | 1.0875* |
| 4.12.2023 | 91,76 | 99,72 | 86,95 | 1.0868 |
| 5.12.2023 | 90,67 | 98,08 | 85,74 | 1.0817 |
| 6.12.2023 | 89,43 | 96,39 | 84,33 | 1.0778 |
| 7.12.2023 | 91,12 | 98,15 | 86,08 | 1.0771 |
| 8.12.2023 | 91,96 | 99,11 | 86,80 | 1.0777 |
| 9.12.2023 | 90,74 | 97,79 | 85,64 | 1.0777* |
| 10.12.2023 | 90,81 | 97,87 | 85,71 | 1.0777* |
| 11.12.2023 | 84,60 | 91,00 | 80,18 | 1.0757 |
| 12.12.2023 | 84,33 | 91,11 | 79,63 | 1.0804 |
| 13.12.2023 | 87,36 | 94,23 | 82,57 | 1.0787 |
| 14.12.2023 | 98,47 | 107,52 | 93,45 | 1.0919 |
| 15.12.2023 | 101,32 | 110,90 | 96,13 | 1.0946 |
| 16.12.2023 | 95,45 | 104,48 | 90,56 | 1.0946* |
| 17.12.2023 | 91,39 | 100,04 | 86,71 | 1.0946* |
| 18.12.2023 | 90,68 | 99,00 | 85,96 | 1.0918 |
| 19.12.2023 | 91,60 | 100,41 | 86,74 | 1.0962 |
| 20.12.2023 | 91,34 | 99,96 | 86,41 | 1.0944 |
| 21.12.2023 | 91,10 | 100,05 | 85,92 | 1.0983 |
| 22.12.2023 | 90,74 | 100,02 | 85,45 | 1.1023 |
| 23.12.2023 | 89,40 | 98,55 | 84,19 | 1.1023* |
| 24.12.2023 | 90,50 | 99,76 | 85,23 | 1.1023* |
| 25.12.2023 | 93,69 | 103,27 | 88,22 | 1.1023* |
| 26.12.2023 | 93,21 | 102,74 | 87,77 | 1.1023* |
| 27.12.2023 | 102,13 | 113,01 | 96,39 | 1.1065 |
| 28.12.2023 | 106,87 | 118,78 | 99,41 | 1.1114 |
| 29.12.2023 | 101,86 | 112,56 | 94,33 | 1.1050 |
| 30.12.2023 | 101,22 | 111,85 | 93,73 | 1.1050* |
| 31.12.2023 | 96,58 | 106,72 | 89,43 | 1.1050* |
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.