Aptos Kurs 2024: 8,99 € bis 8,38 €, jeder Tag
Aptos schloss am 1.1.2024 bei 8,9927 € und am 31.12. bei 8,3839 €.
Das ist ein Minus von 6,8 % in Euro, -12,3 % in Dollar und -5,2 % in Franken.
Den höchsten Schlusskurs erreichte Aptos am 26.3.2024 mit 16,65 €, den tiefsten am 5.8.2024 mit 4,5413 €.
Aptos-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 8,9927 €
- Schlusskurs 1.1.2024
- 8,3839 €
- Schlusskurs 31.12.2024
- 16,65 €
- Hoch, 26.3.2024
- 4,5413 €
- Tief, 5.8.2024
Aptos 2024 in Zahlen
Der größte Tagesgewinn kam am 11.11.2024 mit +27,3 %, der größte Tagesverlust am 9.12.2024 mit -17,4 %.
An 122 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.
Am stärksten bewegte sich der Kurs im 1. Quartal: +75,6 % vom 1.1.2024 bis 31.3.2024.
Am 31. Dezember stand Aptos bei 8,3839 €, 8,7100 $ und 7,8909 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 Aptos am 31.12. war 7,8909 CHF. Erklärung.
Alle 366 Tagesschlusskurse 2024
110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. aptos/2024.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2024 | 8,9927 | 9,9369 | 8,3272 | 1.1050* |
| 2.1.2024 | 9,3607 | 10,26 | 8,7102 | 1.0956 |
| 3.1.2024 | 8,2955 | 9,0578 | 7,7330 | 1.0919 |
| 4.1.2024 | 9,4199 | 10,32 | 8,7727 | 1.0953 |
| 5.1.2024 | 8,8279 | 9,6409 | 8,2276 | 1.0921 |
| 6.1.2024 | 8,2850 | 9,0480 | 7,7216 | 1.0921* |
| 7.1.2024 | 7,7599 | 8,4746 | 7,2322 | 1.0921* |
| 8.1.2024 | 8,0468 | 8,8080 | 7,4899 | 1.0946 |
| 9.1.2024 | 7,5711 | 8,2828 | 7,0510 | 1.0940 |
| 10.1.2024 | 8,1178 | 8,8857 | 7,5787 | 1.0946 |
| 11.1.2024 | 8,5983 | 9,4469 | 8,0291 | 1.0987 |
| 12.1.2024 | 8,2405 | 9,0167 | 7,7048 | 1.0942 |
| 13.1.2024 | 9,1428 | 10,00 | 8,5485 | 1.0942* |
| 14.1.2024 | 8,8423 | 9,6752 | 8,2675 | 1.0942* |
| 15.1.2024 | 8,6888 | 9,5099 | 8,1249 | 1.0945 |
| 16.1.2024 | 8,6713 | 9,4361 | 8,1172 | 1.0882 |
| 17.1.2024 | 8,5832 | 9,3359 | 8,0733 | 1.0877 |
| 18.1.2024 | 8,0174 | 8,7189 | 7,5620 | 1.0875 |
| 19.1.2024 | 7,8860 | 8,5855 | 7,4594 | 1.0887 |
| 20.1.2024 | 7,8734 | 8,5718 | 7,4475 | 1.0887* |
| 21.1.2024 | 7,7575 | 8,4456 | 7,3378 | 1.0887* |
| 22.1.2024 | 7,3919 | 8,0498 | 6,9913 | 1.0890 |
| 23.1.2024 | 8,0390 | 8,7400 | 7,5936 | 1.0872 |
| 24.1.2024 | 7,8627 | 8,5743 | 7,4028 | 1.0905 |
| 25.1.2024 | 7,6465 | 8,3293 | 7,2030 | 1.0893 |
| 26.1.2024 | 8,0211 | 8,7197 | 7,5366 | 1.0871 |
| 27.1.2024 | 8,3888 | 9,1195 | 7,8822 | 1.0871* |
| 28.1.2024 | 8,1562 | 8,8666 | 7,6636 | 1.0871* |
| 29.1.2024 | 8,5138 | 9,2145 | 7,9511 | 1.0823 |
| 30.1.2024 | 8,3605 | 9,0678 | 7,8296 | 1.0846 |
| 31.1.2024 | 8,1667 | 8,8503 | 7,6343 | 1.0837 |
| 1.2.2024 | 8,5376 | 9,2326 | 7,9707 | 1.0814 |
| 2.2.2024 | 8,6471 | 9,4106 | 8,0547 | 1.0883 |
| 3.2.2024 | 8,4136 | 9,1565 | 7,8373 | 1.0883* |
| 4.2.2024 | 8,1199 | 8,8369 | 7,5637 | 1.0883* |
| 5.2.2024 | 8,0646 | 8,6662 | 7,5380 | 1.0746 |
| 6.2.2024 | 8,0012 | 8,5957 | 7,4939 | 1.0743 |
| 7.2.2024 | 8,1568 | 8,7898 | 7,6617 | 1.0776 |
| 8.2.2024 | 8,1405 | 8,7575 | 7,6594 | 1.0758 |
| 9.2.2024 | 8,4377 | 9,0891 | 7,9585 | 1.0772 |
| 10.2.2024 | 8,4264 | 9,0769 | 7,9478 | 1.0772* |
| 11.2.2024 | 8,3954 | 9,0435 | 7,9185 | 1.0772* |
| 12.2.2024 | 8,5041 | 9,1615 | 8,0194 | 1.0773 |
| 13.2.2024 | 8,5278 | 9,2040 | 8,0852 | 1.0793 |
| 14.2.2024 | 8,8128 | 9,4412 | 8,3660 | 1.0713 |
| 15.2.2024 | 9,4563 | 10,16 | 8,9684 | 1.0743 |
| 16.2.2024 | 9,1051 | 9,8044 | 8,6417 | 1.0768 |
| 17.2.2024 | 9,0049 | 9,6965 | 8,5466 | 1.0768* |
| 18.2.2024 | 9,0003 | 9,6915 | 8,5422 | 1.0768* |
| 19.2.2024 | 9,3941 | 10,12 | 8,9169 | 1.0776 |
| 20.2.2024 | 8,9222 | 9,6378 | 8,4993 | 1.0802 |
| 21.2.2024 | 8,5458 | 9,2372 | 8,1271 | 1.0809 |
| 22.2.2024 | 8,5081 | 9,2262 | 8,1125 | 1.0844 |
| 23.2.2024 | 8,4183 | 9,1204 | 8,0159 | 1.0834 |
| 24.2.2024 | 8,7421 | 9,4712 | 8,3242 | 1.0834* |
| 25.2.2024 | 8,9111 | 9,6543 | 8,4852 | 1.0834* |
| 26.2.2024 | 9,3492 | 10,15 | 8,9247 | 1.0852 |
| 27.2.2024 | 9,1607 | 9,9448 | 8,7429 | 1.0856 |
| 28.2.2024 | 11,44 | 12,37 | 10,89 | 1.0808 |
| 29.2.2024 | 10,82 | 11,71 | 10,31 | 1.0826 |
| 1.3.2024 | 10,96 | 11,85 | 10,50 | 1.0813 |
| 2.3.2024 | 11,22 | 12,14 | 10,76 | 1.0813* |
| 3.3.2024 | 10,73 | 11,60 | 10,28 | 1.0813* |
| 4.3.2024 | 11,14 | 12,09 | 10,70 | 1.0846 |
| 5.3.2024 | 12,59 | 13,66 | 12,10 | 1.0849 |
| 6.3.2024 | 12,58 | 13,68 | 12,11 | 1.0874 |
| 7.3.2024 | 12,15 | 13,24 | 11,64 | 1.0895 |
| 8.3.2024 | 12,09 | 13,22 | 11,59 | 1.0932 |
| 9.3.2024 | 12,03 | 13,15 | 11,53 | 1.0932* |
| 10.3.2024 | 11,66 | 12,74 | 11,18 | 1.0932* |
| 11.3.2024 | 12,32 | 13,46 | 11,82 | 1.0926 |
| 12.3.2024 | 12,25 | 13,38 | 11,75 | 1.0916 |
| 13.3.2024 | 12,02 | 13,15 | 11,54 | 1.0939 |
| 14.3.2024 | 13,09 | 14,30 | 12,58 | 1.0925 |
| 15.3.2024 | 13,89 | 15,13 | 13,35 | 1.0892 |
| 16.3.2024 | 12,22 | 13,31 | 11,75 | 1.0892* |
| 17.3.2024 | 12,88 | 14,03 | 12,38 | 1.0892* |
| 18.3.2024 | 13,24 | 14,43 | 12,75 | 1.0892 |
| 19.3.2024 | 14,22 | 15,44 | 13,70 | 1.0854 |
| 20.3.2024 | 14,38 | 15,59 | 13,89 | 1.0844 |
| 21.3.2024 | 13,78 | 15,03 | 13,46 | 1.0907 |
| 22.3.2024 | 15,02 | 16,25 | 14,61 | 1.0823 |
| 23.3.2024 | 14,92 | 16,14 | 14,51 | 1.0823* |
| 24.3.2024 | 15,10 | 16,34 | 14,69 | 1.0823* |
| 25.3.2024 | 16,00 | 17,33 | 15,56 | 1.0835 |
| 26.3.2024 | 16,65 | 18,07 | 16,33 | 1.0855 |
| 27.3.2024 | 16,35 | 17,69 | 16,04 | 1.0816 |
| 28.3.2024 | 16,08 | 17,38 | 15,70 | 1.0811 |
| 29.3.2024 | 15,92 | 17,21 | 15,55 | 1.0811* |
| 30.3.2024 | 15,36 | 16,61 | 15,00 | 1.0811* |
| 31.3.2024 | 15,79 | 17,08 | 15,42 | 1.0811* |
| 1.4.2024 | 15,44 | 16,69 | 15,07 | 1.0811* |
| 2.4.2024 | 13,68 | 14,70 | 13,36 | 1.0749 |
| 3.4.2024 | 13,12 | 14,15 | 12,85 | 1.0783 |
| 4.4.2024 | 13,04 | 14,15 | 12,84 | 1.0852 |
| 5.4.2024 | 12,13 | 13,15 | 11,88 | 1.0841 |
| 6.4.2024 | 12,19 | 13,22 | 11,94 | 1.0841* |
| 7.4.2024 | 12,57 | 13,63 | 12,31 | 1.0841* |
| 8.4.2024 | 13,17 | 14,26 | 12,92 | 1.0823 |
| 9.4.2024 | 11,72 | 12,73 | 11,51 | 1.0867 |
| 10.4.2024 | 11,25 | 12,22 | 11,04 | 1.0860 |
| 11.4.2024 | 11,05 | 11,85 | 10,81 | 1.0729 |
| 12.4.2024 | 9,1720 | 9,7700 | 8,9115 | 1.0652 |
| 13.4.2024 | 8,2363 | 8,7733 | 8,0024 | 1.0652* |
| 14.4.2024 | 8,9960 | 9,5825 | 8,7405 | 1.0652* |
| 15.4.2024 | 8,5689 | 9,1310 | 8,3332 | 1.0656 |
| 16.4.2024 | 8,6985 | 9,2526 | 8,4480 | 1.0637 |
| 17.4.2024 | 8,5937 | 9,1420 | 8,3299 | 1.0638 |
| 18.4.2024 | 8,8920 | 9,4958 | 8,6288 | 1.0679 |
| 19.4.2024 | 8,8372 | 9,4143 | 8,5544 | 1.0653 |
| 20.4.2024 | 9,6135 | 10,24 | 9,3059 | 1.0653* |
| 21.4.2024 | 9,3937 | 10,01 | 9,0931 | 1.0653* |
| 22.4.2024 | 9,5749 | 10,18 | 9,2809 | 1.0632 |
| 23.4.2024 | 9,1625 | 9,7800 | 8,9096 | 1.0674 |
| 24.4.2024 | 8,5626 | 9,1500 | 8,3691 | 1.0686 |
| 25.4.2024 | 8,4235 | 9,0300 | 8,2483 | 1.0720 |
| 26.4.2024 | 8,2602 | 8,8500 | 8,0777 | 1.0714 |
| 27.4.2024 | 8,4096 | 9,0100 | 8,2237 | 1.0714* |
| 28.4.2024 | 8,3909 | 8,9900 | 8,2055 | 1.0714* |
| 29.4.2024 | 8,4981 | 9,1100 | 8,3078 | 1.0720 |
| 30.4.2024 | 8,1172 | 8,7000 | 7,9443 | 1.0718 |
| 1.5.2024 | 8,3411 | 8,9400 | 8,1634 | 1.0718* |
| 2.5.2024 | 8,2726 | 8,8500 | 8,0732 | 1.0698 |
| 3.5.2024 | 8,4419 | 9,0700 | 8,2258 | 1.0744 |
| 4.5.2024 | 8,4885 | 9,1200 | 8,2712 | 1.0744* |
| 5.5.2024 | 8,6002 | 9,2400 | 8,3800 | 1.0744* |
| 6.5.2024 | 8,3519 | 9,0000 | 8,1464 | 1.0776 |
| 7.5.2024 | 8,1460 | 8,7700 | 7,9587 | 1.0766 |
| 8.5.2024 | 7,9959 | 8,5900 | 7,8120 | 1.0743 |
| 9.5.2024 | 8,2091 | 8,8100 | 8,0121 | 1.0732 |
| 10.5.2024 | 7,8486 | 8,4600 | 7,6751 | 1.0779 |
| 11.5.2024 | 7,7837 | 8,3900 | 7,6116 | 1.0779* |
| 12.5.2024 | 7,7465 | 8,3500 | 7,5754 | 1.0779* |
| 13.5.2024 | 7,5776 | 8,1800 | 7,4139 | 1.0795 |
| 14.5.2024 | 7,2249 | 7,8000 | 7,0811 | 1.0796 |
| 15.5.2024 | 7,8379 | 8,4900 | 7,6811 | 1.0832 |
| 16.5.2024 | 7,7029 | 8,3700 | 7,5658 | 1.0866 |
| 17.5.2024 | 7,9030 | 8,5700 | 7,7884 | 1.0844 |
| 18.5.2024 | 7,9122 | 8,5800 | 7,7975 | 1.0844* |
| 19.5.2024 | 7,4880 | 8,1200 | 7,3794 | 1.0844* |
| 20.5.2024 | 8,3878 | 9,1100 | 8,2872 | 1.0861 |
| 21.5.2024 | 8,5788 | 9,3200 | 8,4793 | 1.0864 |
| 22.5.2024 | 8,3103 | 9,0000 | 8,2313 | 1.0830 |
| 23.5.2024 | 8,2274 | 8,9300 | 8,1509 | 1.0854 |
| 24.5.2024 | 8,2657 | 8,9600 | 8,2029 | 1.0840 |
| 25.5.2024 | 8,3856 | 9,0900 | 8,3219 | 1.0840* |
| 26.5.2024 | 8,3395 | 9,0400 | 8,2761 | 1.0840* |
| 27.5.2024 | 8,9090 | 9,6600 | 8,8395 | 1.0843 |
| 28.5.2024 | 8,6014 | 9,3600 | 8,5222 | 1.0882 |
| 29.5.2024 | 8,3725 | 9,0900 | 8,2946 | 1.0857 |
| 30.5.2024 | 8,4975 | 9,1900 | 8,3343 | 1.0815 |
| 31.5.2024 | 8,4316 | 9,1500 | 8,2782 | 1.0852 |
| 1.6.2024 | 8,3579 | 9,0700 | 8,2058 | 1.0852* |
| 2.6.2024 | 8,2197 | 8,9200 | 8,0701 | 1.0852* |
| 3.6.2024 | 8,2273 | 8,9200 | 8,0397 | 1.0842 |
| 4.6.2024 | 8,4215 | 9,1500 | 8,1714 | 1.0865 |
| 5.6.2024 | 8,5633 | 9,3100 | 8,3098 | 1.0872 |
| 6.6.2024 | 8,3663 | 9,0900 | 8,1045 | 1.0865 |
| 7.6.2024 | 7,8822 | 8,5900 | 7,6426 | 1.0898 |
| 8.6.2024 | 7,4601 | 8,1300 | 7,2333 | 1.0898* |
| 9.6.2024 | 7,8822 | 8,5900 | 7,6426 | 1.0898* |
| 10.6.2024 | 7,6887 | 8,2700 | 7,4096 | 1.0756 |
| 11.6.2024 | 7,4185 | 7,9600 | 7,1380 | 1.0730 |
| 12.6.2024 | 7,6544 | 8,2400 | 7,3796 | 1.0765 |
| 13.6.2024 | 7,3164 | 7,8900 | 7,0735 | 1.0784 |
| 14.6.2024 | 7,1963 | 7,6900 | 6,8610 | 1.0686 |
| 15.6.2024 | 7,3835 | 7,8900 | 7,0394 | 1.0686* |
| 16.6.2024 | 7,3929 | 7,9000 | 7,0483 | 1.0686* |
| 17.6.2024 | 6,9548 | 7,4500 | 6,6495 | 1.0712 |
| 18.6.2024 | 6,3742 | 6,8300 | 6,0632 | 1.0715 |
| 19.6.2024 | 6,4285 | 6,9100 | 6,1109 | 1.0749 |
| 20.6.2024 | 6,4465 | 6,9100 | 6,1538 | 1.0719 |
| 21.6.2024 | 6,4933 | 6,9400 | 6,1926 | 1.0688 |
| 22.6.2024 | 6,4184 | 6,8600 | 6,1212 | 1.0688* |
| 23.6.2024 | 6,3155 | 6,7500 | 6,0231 | 1.0688* |
| 24.6.2024 | 6,4772 | 6,9500 | 6,2090 | 1.0730 |
| 25.6.2024 | 6,4775 | 6,9400 | 6,2022 | 1.0714 |
| 26.6.2024 | 6,4085 | 6,8500 | 6,1425 | 1.0689 |
| 27.6.2024 | 6,5819 | 7,0400 | 6,3213 | 1.0696 |
| 28.6.2024 | 6,3989 | 6,8500 | 6,1647 | 1.0705 |
| 29.6.2024 | 6,4456 | 6,9000 | 6,2097 | 1.0705* |
| 30.6.2024 | 6,6137 | 7,0800 | 6,3717 | 1.0705* |
| 1.7.2024 | 6,5705 | 7,0600 | 6,3662 | 1.0745 |
| 2.7.2024 | 6,4871 | 6,9600 | 6,2905 | 1.0729 |
| 3.7.2024 | 6,1350 | 6,6000 | 5,9620 | 1.0758 |
| 4.7.2024 | 5,5278 | 5,9700 | 5,3713 | 1.0800 |
| 5.7.2024 | 5,1183 | 5,5400 | 4,9801 | 1.0824 |
| 6.7.2024 | 5,5248 | 5,9800 | 5,3756 | 1.0824* |
| 7.7.2024 | 5,1552 | 5,5800 | 5,0160 | 1.0824* |
| 8.7.2024 | 5,3807 | 5,8300 | 5,2252 | 1.0835 |
| 9.7.2024 | 5,5669 | 6,0200 | 5,4065 | 1.0814 |
| 10.7.2024 | 5,6813 | 6,1500 | 5,5239 | 1.0825 |
| 11.7.2024 | 5,5550 | 6,0300 | 5,4156 | 1.0855 |
| 12.7.2024 | 5,6015 | 6,1000 | 5,4598 | 1.0890 |
| 13.7.2024 | 5,8310 | 6,3500 | 5,6835 | 1.0890* |
| 14.7.2024 | 6,0882 | 6,6300 | 5,9341 | 1.0890* |
| 15.7.2024 | 6,3996 | 6,9800 | 6,2428 | 1.0907 |
| 16.7.2024 | 6,4851 | 7,0700 | 6,3301 | 1.0902 |
| 17.7.2024 | 6,4478 | 7,0500 | 6,2498 | 1.0934 |
| 18.7.2024 | 6,4044 | 7,0000 | 6,1905 | 1.0930 |
| 19.7.2024 | 6,8411 | 7,4500 | 6,6277 | 1.0890 |
| 20.7.2024 | 6,7585 | 7,3600 | 6,5476 | 1.0890* |
| 21.7.2024 | 6,8779 | 7,4900 | 6,6633 | 1.0890* |
| 22.7.2024 | 6,6312 | 7,2200 | 6,4130 | 1.0888 |
| 23.7.2024 | 6,5838 | 7,1500 | 6,3738 | 1.0860 |
| 24.7.2024 | 6,2777 | 6,8100 | 6,0322 | 1.0848 |
| 25.7.2024 | 6,1008 | 6,6200 | 5,8165 | 1.0851 |
| 26.7.2024 | 6,4273 | 6,9800 | 6,1663 | 1.0860 |
| 27.7.2024 | 6,5746 | 7,1400 | 6,3077 | 1.0860* |
| 28.7.2024 | 6,2983 | 6,8400 | 6,0426 | 1.0860* |
| 29.7.2024 | 6,2402 | 6,7500 | 5,9768 | 1.0817 |
| 30.7.2024 | 6,0976 | 6,6000 | 5,8488 | 1.0824 |
| 31.7.2024 | 5,9291 | 6,4200 | 5,6522 | 1.0828 |
| 1.8.2024 | 5,9412 | 6,4100 | 5,6246 | 1.0789 |
| 2.8.2024 | 5,5468 | 6,0100 | 5,2323 | 1.0835 |
| 3.8.2024 | 5,1500 | 5,5800 | 4,8580 | 1.0835* |
| 4.8.2024 | 4,9285 | 5,3400 | 4,6490 | 1.0835* |
| 5.8.2024 | 4,5413 | 4,9800 | 4,2252 | 1.0966 |
| 6.8.2024 | 4,7000 | 5,1300 | 4,3827 | 1.0915 |
| 7.8.2024 | 4,6603 | 5,0900 | 4,3849 | 1.0922 |
| 8.8.2024 | 5,2791 | 5,7700 | 4,9454 | 1.0930 |
| 9.8.2024 | 5,2670 | 5,7500 | 4,9694 | 1.0917 |
| 10.8.2024 | 5,7433 | 6,2700 | 5,4188 | 1.0917* |
| 11.8.2024 | 5,2487 | 5,7300 | 4,9521 | 1.0917* |
| 12.8.2024 | 5,8947 | 6,4400 | 5,5947 | 1.0925 |
| 13.8.2024 | 6,2208 | 6,8000 | 5,8974 | 1.0931 |
| 14.8.2024 | 6,0713 | 6,6900 | 5,7769 | 1.1019 |
| 15.8.2024 | 5,6489 | 6,2200 | 5,3896 | 1.1011 |
| 16.8.2024 | 5,3848 | 5,9200 | 5,1371 | 1.0994 |
| 17.8.2024 | 5,3029 | 5,8300 | 5,0590 | 1.0994* |
| 18.8.2024 | 5,2665 | 5,7900 | 5,0243 | 1.0994* |
| 19.8.2024 | 5,4705 | 6,0400 | 5,2205 | 1.1041 |
| 20.8.2024 | 5,4583 | 6,0500 | 5,2001 | 1.1084 |
| 21.8.2024 | 5,7125 | 6,3500 | 5,4286 | 1.1116 |
| 22.8.2024 | 5,8464 | 6,5100 | 5,5483 | 1.1135 |
| 23.8.2024 | 6,3753 | 7,0900 | 6,0413 | 1.1121 |
| 24.8.2024 | 6,4293 | 7,1500 | 6,0924 | 1.1121* |
| 25.8.2024 | 6,6001 | 7,3400 | 6,2543 | 1.1121* |
| 26.8.2024 | 6,2886 | 7,0200 | 5,9491 | 1.1163 |
| 27.8.2024 | 6,1190 | 6,8300 | 5,7763 | 1.1162 |
| 28.8.2024 | 6,0628 | 6,7400 | 5,6839 | 1.1117 |
| 29.8.2024 | 6,1328 | 6,8000 | 5,7427 | 1.1088 |
| 30.8.2024 | 6,0521 | 6,7100 | 5,6987 | 1.1087 |
| 31.8.2024 | 5,8537 | 6,4900 | 5,5119 | 1.1087* |
| 1.9.2024 | 5,5651 | 6,1700 | 5,2401 | 1.1087* |
| 2.9.2024 | 5,7409 | 6,3500 | 5,4051 | 1.1061 |
| 3.9.2024 | 5,5551 | 6,1300 | 5,2268 | 1.1035 |
| 4.9.2024 | 5,5385 | 6,1200 | 5,2039 | 1.1050 |
| 5.9.2024 | 5,2086 | 5,7800 | 4,8909 | 1.1097 |
| 6.9.2024 | 5,1338 | 5,7000 | 4,8078 | 1.1103 |
| 7.9.2024 | 5,2779 | 5,8600 | 4,9427 | 1.1103* |
| 8.9.2024 | 5,4400 | 6,0400 | 5,0945 | 1.1103* |
| 9.9.2024 | 5,7050 | 6,3000 | 5,3490 | 1.1043 |
| 10.9.2024 | 5,6931 | 6,2800 | 5,3224 | 1.1031 |
| 11.9.2024 | 5,5148 | 6,0900 | 5,1608 | 1.1043 |
| 12.9.2024 | 5,6100 | 6,1800 | 5,2813 | 1.1016 |
| 13.9.2024 | 5,6854 | 6,3000 | 5,3369 | 1.1081 |
| 14.9.2024 | 5,4688 | 6,0600 | 5,1336 | 1.1081* |
| 15.9.2024 | 5,3064 | 5,8800 | 4,9811 | 1.1081* |
| 16.9.2024 | 5,1681 | 5,7500 | 4,8549 | 1.1126 |
| 17.9.2024 | 5,3326 | 5,9400 | 5,0153 | 1.1139 |
| 18.9.2024 | 5,5915 | 6,2200 | 5,2493 | 1.1124 |
| 19.9.2024 | 6,1043 | 6,8100 | 5,7747 | 1.1156 |
| 20.9.2024 | 6,5467 | 7,3100 | 6,2102 | 1.1166 |
| 21.9.2024 | 7,3885 | 8,2500 | 7,0087 | 1.1166* |
| 22.9.2024 | 7,1288 | 7,9600 | 6,7624 | 1.1166* |
| 23.9.2024 | 7,1499 | 7,9500 | 6,7553 | 1.1119 |
| 24.9.2024 | 7,3206 | 8,1500 | 6,9099 | 1.1133 |
| 25.9.2024 | 7,1646 | 8,0200 | 6,8027 | 1.1194 |
| 26.9.2024 | 7,2344 | 8,0700 | 6,8380 | 1.1155 |
| 27.9.2024 | 7,6268 | 8,5100 | 7,1845 | 1.1158 |
| 28.9.2024 | 7,2325 | 8,0700 | 6,8130 | 1.1158* |
| 29.9.2024 | 7,2325 | 8,0700 | 6,8130 | 1.1158* |
| 30.9.2024 | 6,8507 | 7,6700 | 6,4663 | 1.1196 |
| 1.10.2024 | 6,8104 | 7,5500 | 6,3977 | 1.1086 |
| 2.10.2024 | 7,0364 | 7,7900 | 6,6058 | 1.1071 |
| 3.10.2024 | 7,7543 | 8,5600 | 7,2790 | 1.1039 |
| 4.10.2024 | 8,2510 | 9,1000 | 7,7510 | 1.1029 |
| 5.10.2024 | 7,8067 | 8,6100 | 7,3336 | 1.1029* |
| 6.10.2024 | 7,8974 | 8,7100 | 7,4188 | 1.1029* |
| 7.10.2024 | 7,9038 | 8,6800 | 7,4201 | 1.0982 |
| 8.10.2024 | 8,5048 | 9,3400 | 8,0030 | 1.0982 |
| 9.10.2024 | 7,8215 | 8,5700 | 7,3499 | 1.0957 |
| 10.10.2024 | 7,4186 | 8,1100 | 6,9683 | 1.0932 |
| 11.10.2024 | 7,7894 | 8,5200 | 7,3049 | 1.0938 |
| 12.10.2024 | 9,0784 | 9,9300 | 8,5138 | 1.0938* |
| 13.10.2024 | 9,3162 | 10,19 | 8,7367 | 1.0938* |
| 14.10.2024 | 9,3175 | 10,17 | 8,7668 | 1.0915 |
| 15.10.2024 | 9,6029 | 10,47 | 9,0277 | 1.0903 |
| 16.10.2024 | 9,2044 | 10,03 | 8,6493 | 1.0897 |
| 17.10.2024 | 9,1386 | 9,9300 | 8,5720 | 1.0866 |
| 18.10.2024 | 9,2376 | 10,02 | 8,6843 | 1.0847 |
| 19.10.2024 | 8,9518 | 9,7100 | 8,4156 | 1.0847* |
| 20.10.2024 | 9,2191 | 10,00 | 8,6669 | 1.0847* |
| 21.10.2024 | 9,2970 | 10,09 | 8,7206 | 1.0853 |
| 22.10.2024 | 9,6109 | 10,40 | 9,0007 | 1.0821 |
| 23.10.2024 | 9,2226 | 9,9300 | 8,6139 | 1.0767 |
| 24.10.2024 | 9,4343 | 10,19 | 8,8201 | 1.0801 |
| 25.10.2024 | 8,2679 | 8,9500 | 7,7569 | 1.0825 |
| 26.10.2024 | 8,6005 | 9,3100 | 8,0690 | 1.0825* |
| 27.10.2024 | 8,4989 | 9,2000 | 7,9736 | 1.0825* |
| 28.10.2024 | 8,5136 | 9,2100 | 7,9747 | 1.0818 |
| 29.10.2024 | 9,3187 | 10,04 | 8,7307 | 1.0774 |
| 30.10.2024 | 9,0615 | 9,8000 | 8,5115 | 1.0815 |
| 31.10.2024 | 8,3624 | 9,1000 | 7,8707 | 1.0882 |
| 1.11.2024 | 8,2131 | 8,9400 | 7,7425 | 1.0885 |
| 2.11.2024 | 7,9283 | 8,6300 | 7,4741 | 1.0885* |
| 3.11.2024 | 7,5241 | 8,1900 | 7,0930 | 1.0885* |
| 4.11.2024 | 7,3918 | 8,0600 | 6,9557 | 1.0904 |
| 5.11.2024 | 7,7636 | 8,4600 | 7,2993 | 1.0897 |
| 6.11.2024 | 8,9481 | 9,5700 | 8,3826 | 1.0695 |
| 7.11.2024 | 9,1052 | 9,8200 | 8,5881 | 1.0785 |
| 8.11.2024 | 9,0234 | 9,7200 | 8,4757 | 1.0772 |
| 9.11.2024 | 9,6918 | 10,44 | 9,1035 | 1.0772* |
| 10.11.2024 | 10,12 | 10,90 | 9,5046 | 1.0772* |
| 11.11.2024 | 12,88 | 13,72 | 12,07 | 1.0651 |
| 12.11.2024 | 11,64 | 12,36 | 10,89 | 1.0617 |
| 13.11.2024 | 11,03 | 11,72 | 10,34 | 1.0629 |
| 14.11.2024 | 10,67 | 11,24 | 9,9979 | 1.0533 |
| 15.11.2024 | 11,23 | 11,88 | 10,54 | 1.0583 |
| 16.11.2024 | 11,63 | 12,31 | 10,92 | 1.0583* |
| 17.11.2024 | 11,14 | 11,79 | 10,46 | 1.0583* |
| 18.11.2024 | 11,42 | 12,05 | 10,69 | 1.0552 |
| 19.11.2024 | 11,16 | 11,81 | 10,42 | 1.0578 |
| 20.11.2024 | 11,15 | 11,78 | 10,42 | 1.0562 |
| 21.11.2024 | 11,47 | 12,07 | 10,66 | 1.0526 |
| 22.11.2024 | 11,99 | 12,48 | 11,11 | 1.0412 |
| 23.11.2024 | 12,24 | 12,74 | 11,35 | 1.0412* |
| 24.11.2024 | 12,02 | 12,52 | 11,15 | 1.0412* |
| 25.11.2024 | 11,26 | 11,82 | 10,50 | 1.0495 |
| 26.11.2024 | 11,40 | 12,00 | 10,62 | 1.0522 |
| 27.11.2024 | 12,01 | 12,65 | 11,18 | 1.0531 |
| 28.11.2024 | 12,11 | 12,77 | 11,28 | 1.0542 |
| 29.11.2024 | 12,57 | 13,28 | 11,70 | 1.0562 |
| 30.11.2024 | 12,68 | 13,39 | 11,80 | 1.0562* |
| 1.12.2024 | 12,72 | 13,44 | 11,85 | 1.0562* |
| 2.12.2024 | 13,07 | 13,73 | 12,17 | 1.0507 |
| 3.12.2024 | 13,80 | 14,51 | 12,85 | 1.0512 |
| 4.12.2024 | 13,48 | 14,14 | 12,54 | 1.0492 |
| 5.12.2024 | 12,93 | 13,63 | 12,03 | 1.0540 |
| 6.12.2024 | 13,86 | 14,67 | 12,87 | 1.0581 |
| 7.12.2024 | 13,78 | 14,58 | 12,79 | 1.0581* |
| 8.12.2024 | 13,70 | 14,50 | 12,72 | 1.0581* |
| 9.12.2024 | 11,31 | 11,95 | 10,51 | 1.0568 |
| 10.12.2024 | 11,05 | 11,63 | 10,24 | 1.0527 |
| 11.12.2024 | 12,25 | 12,87 | 11,37 | 1.0507 |
| 12.12.2024 | 13,03 | 13,67 | 12,14 | 1.0491 |
| 13.12.2024 | 13,51 | 14,21 | 12,68 | 1.0518 |
| 14.12.2024 | 12,76 | 13,42 | 11,97 | 1.0518* |
| 15.12.2024 | 12,98 | 13,65 | 12,18 | 1.0518* |
| 16.12.2024 | 13,27 | 13,93 | 12,44 | 1.0498 |
| 17.12.2024 | 12,33 | 12,94 | 11,60 | 1.0497 |
| 18.12.2024 | 11,27 | 11,83 | 10,57 | 1.0496 |
| 19.12.2024 | 10,95 | 11,38 | 10,20 | 1.0395 |
| 20.12.2024 | 10,45 | 10,86 | 9,7176 | 1.0390 |
| 21.12.2024 | 9,1723 | 9,5300 | 8,5275 | 1.0390* |
| 22.12.2024 | 8,8835 | 9,2300 | 8,2590 | 1.0390* |
| 23.12.2024 | 9,3332 | 9,7000 | 8,7135 | 1.0393 |
| 24.12.2024 | 9,4469 | 9,8200 | 8,8404 | 1.0395 |
| 25.12.2024 | 9,1967 | 9,5600 | 8,6063 | 1.0395* |
| 26.12.2024 | 8,4752 | 8,8100 | 7,9311 | 1.0395* |
| 27.12.2024 | 8,3661 | 8,7300 | 7,8608 | 1.0435 |
| 28.12.2024 | 8,8069 | 9,1900 | 8,2750 | 1.0435* |
| 29.12.2024 | 8,5098 | 8,8800 | 7,9958 | 1.0435* |
| 30.12.2024 | 8,5025 | 8,8800 | 8,0221 | 1.0444 |
| 31.12.2024 | 8,3839 | 8,7100 | 7,8909 | 1.0389 |
Quelle und Methode
Schlusskurs des UTC-Tages von Binance (USDT-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.