Arweave Kurs 2024: 9,19 € bis 15,45 €, jeder Tag
Arweave schloss am 1.1.2024 bei 9,1928 € und am 31.12. bei 15,45 €.
Das ist ein Plus von 68,1 % in Euro, +58,0 % in Dollar und +70,8 % in Franken.
Den höchsten Schlusskurs erreichte Arweave am 19.5.2024 mit 44,38 €, den tiefsten am 6.2.2024 mit 7,3266 €.
Arweave-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 9,1928 €
- Schlusskurs 1.1.2024
- 15,45 €
- Schlusskurs 31.12.2024
- 44,38 €
- Hoch, 19.5.2024
- 7,3266 €
- Tief, 6.2.2024
Arweave 2024 in Zahlen
Der größte Tagesgewinn kam am 28.2.2024 mit +51,3 %, der größte Tagesverlust am 12.4.2024 mit -20,2 %.
An 324 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.
Am stärksten bewegte sich der Kurs im 1. Quartal: +290,0 % vom 1.1.2024 bis 31.3.2024.
Am 31. Dezember stand Arweave bei 15,45 €, 16,05 $ und 14,54 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 Arweave am 31.12. war 14,54 CHF. Erklärung.
Alle 366 Tagesschlusskurse 2024
110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. arweave/2024.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2024 | 9,1928 | 10,16 | 8,5125 | 1.1050* |
| 2.1.2024 | 9,0517 | 9,9170 | 8,4226 | 1.0956 |
| 3.1.2024 | 7,9751 | 8,7080 | 7,4344 | 1.0919 |
| 4.1.2024 | 8,3685 | 9,1660 | 7,7936 | 1.0953 |
| 5.1.2024 | 8,2410 | 9,0000 | 7,6806 | 1.0921 |
| 6.1.2024 | 7,8528 | 8,5760 | 7,3188 | 1.0921* |
| 7.1.2024 | 7,3785 | 8,0580 | 6,8767 | 1.0921* |
| 8.1.2024 | 7,9088 | 8,6570 | 7,3615 | 1.0946 |
| 9.1.2024 | 7,3958 | 8,0910 | 6,8877 | 1.0940 |
| 10.1.2024 | 8,4223 | 9,2190 | 7,8630 | 1.0946 |
| 11.1.2024 | 8,6511 | 9,5050 | 8,0784 | 1.0987 |
| 12.1.2024 | 8,4025 | 9,1940 | 7,8563 | 1.0942 |
| 13.1.2024 | 9,1866 | 10,05 | 8,5895 | 1.0942* |
| 14.1.2024 | 9,2415 | 10,11 | 8,6408 | 1.0942* |
| 15.1.2024 | 9,0882 | 9,9470 | 8,4984 | 1.0945 |
| 16.1.2024 | 9,1886 | 9,9990 | 8,6014 | 1.0882 |
| 17.1.2024 | 8,9648 | 9,7510 | 8,4323 | 1.0877 |
| 18.1.2024 | 8,8570 | 9,6320 | 8,3539 | 1.0875 |
| 19.1.2024 | 9,3139 | 10,14 | 8,8100 | 1.0887 |
| 20.1.2024 | 8,9676 | 9,7630 | 8,4824 | 1.0887* |
| 21.1.2024 | 8,6737 | 9,4430 | 8,2044 | 1.0887* |
| 22.1.2024 | 7,8852 | 8,5870 | 7,4578 | 1.0890 |
| 23.1.2024 | 7,8137 | 8,4950 | 7,3808 | 1.0872 |
| 24.1.2024 | 7,9862 | 8,7090 | 7,5191 | 1.0905 |
| 25.1.2024 | 7,8665 | 8,5690 | 7,4103 | 1.0893 |
| 26.1.2024 | 8,2302 | 8,9470 | 7,7331 | 1.0871 |
| 27.1.2024 | 8,2311 | 8,9480 | 7,7339 | 1.0871* |
| 28.1.2024 | 8,0526 | 8,7540 | 7,5662 | 1.0871* |
| 29.1.2024 | 8,2546 | 8,9340 | 7,7090 | 1.0823 |
| 30.1.2024 | 8,0878 | 8,7720 | 7,5742 | 1.0846 |
| 31.1.2024 | 7,7761 | 8,4270 | 7,2691 | 1.0837 |
| 1.2.2024 | 7,7844 | 8,4180 | 7,2675 | 1.0814 |
| 2.2.2024 | 7,8352 | 8,5270 | 7,2985 | 1.0883 |
| 3.2.2024 | 7,8370 | 8,5290 | 7,3002 | 1.0883* |
| 4.2.2024 | 7,7497 | 8,4340 | 7,2189 | 1.0883* |
| 5.2.2024 | 7,7285 | 8,3050 | 7,2238 | 1.0746 |
| 6.2.2024 | 7,3266 | 7,8710 | 6,8621 | 1.0743 |
| 7.2.2024 | 7,7441 | 8,3450 | 7,2740 | 1.0776 |
| 8.2.2024 | 7,7784 | 8,3680 | 7,3187 | 1.0758 |
| 9.2.2024 | 8,1322 | 8,7600 | 7,6703 | 1.0772 |
| 10.2.2024 | 8,0496 | 8,6710 | 7,5924 | 1.0772* |
| 11.2.2024 | 8,0319 | 8,6520 | 7,5757 | 1.0772* |
| 12.2.2024 | 8,3477 | 8,9930 | 7,8719 | 1.0773 |
| 13.2.2024 | 8,8224 | 9,5220 | 8,3645 | 1.0793 |
| 14.2.2024 | 9,2103 | 9,8670 | 8,7433 | 1.0713 |
| 15.2.2024 | 11,31 | 12,15 | 10,73 | 1.0743 |
| 16.2.2024 | 10,78 | 11,61 | 10,23 | 1.0768 |
| 17.2.2024 | 11,69 | 12,58 | 11,09 | 1.0768* |
| 18.2.2024 | 11,11 | 11,96 | 10,54 | 1.0768* |
| 19.2.2024 | 13,82 | 14,89 | 13,12 | 1.0776 |
| 20.2.2024 | 13,32 | 14,39 | 12,69 | 1.0802 |
| 21.2.2024 | 12,60 | 13,62 | 11,98 | 1.0809 |
| 22.2.2024 | 12,50 | 13,56 | 11,92 | 1.0844 |
| 23.2.2024 | 12,02 | 13,02 | 11,45 | 1.0834 |
| 24.2.2024 | 12,63 | 13,68 | 12,02 | 1.0834* |
| 25.2.2024 | 14,49 | 15,70 | 13,79 | 1.0834* |
| 26.2.2024 | 15,01 | 16,29 | 14,33 | 1.0852 |
| 27.2.2024 | 17,61 | 19,12 | 16,81 | 1.0856 |
| 28.2.2024 | 26,65 | 28,80 | 25,37 | 1.0808 |
| 29.2.2024 | 24,67 | 26,71 | 23,52 | 1.0826 |
| 1.3.2024 | 24,81 | 26,82 | 23,77 | 1.0813 |
| 2.3.2024 | 24,91 | 26,93 | 23,87 | 1.0813* |
| 3.3.2024 | 27,98 | 30,25 | 26,81 | 1.0813* |
| 4.3.2024 | 26,34 | 28,57 | 25,30 | 1.0846 |
| 5.3.2024 | 28,42 | 30,84 | 27,31 | 1.0849 |
| 6.3.2024 | 32,95 | 35,83 | 31,69 | 1.0874 |
| 7.3.2024 | 34,36 | 37,43 | 32,90 | 1.0895 |
| 8.3.2024 | 39,06 | 42,71 | 37,45 | 1.0932 |
| 9.3.2024 | 39,78 | 43,49 | 38,14 | 1.0932* |
| 10.3.2024 | 37,73 | 41,25 | 36,18 | 1.0932* |
| 11.3.2024 | 36,23 | 39,59 | 34,76 | 1.0926 |
| 12.3.2024 | 34,71 | 37,89 | 33,28 | 1.0916 |
| 13.3.2024 | 34,47 | 37,71 | 33,09 | 1.0939 |
| 14.3.2024 | 35,40 | 38,68 | 34,04 | 1.0925 |
| 15.3.2024 | 32,38 | 35,27 | 31,13 | 1.0892 |
| 16.3.2024 | 29,75 | 32,40 | 28,60 | 1.0892* |
| 17.3.2024 | 34,53 | 37,61 | 33,19 | 1.0892* |
| 18.3.2024 | 30,27 | 32,97 | 29,15 | 1.0892 |
| 19.3.2024 | 28,69 | 31,14 | 27,63 | 1.0854 |
| 20.3.2024 | 32,44 | 35,18 | 31,33 | 1.0844 |
| 21.3.2024 | 32,48 | 35,43 | 31,72 | 1.0907 |
| 22.3.2024 | 32,12 | 34,77 | 31,25 | 1.0823 |
| 23.3.2024 | 33,37 | 36,12 | 32,47 | 1.0823* |
| 24.3.2024 | 34,76 | 37,62 | 33,82 | 1.0823* |
| 25.3.2024 | 39,25 | 42,53 | 38,17 | 1.0835 |
| 26.3.2024 | 37,90 | 41,14 | 37,18 | 1.0855 |
| 27.3.2024 | 39,48 | 42,70 | 38,73 | 1.0816 |
| 28.3.2024 | 38,37 | 41,49 | 37,48 | 1.0811 |
| 29.3.2024 | 36,14 | 39,07 | 35,30 | 1.0811* |
| 30.3.2024 | 34,93 | 37,76 | 34,11 | 1.0811* |
| 31.3.2024 | 35,85 | 38,76 | 35,01 | 1.0811* |
| 1.4.2024 | 33,29 | 35,99 | 32,51 | 1.0811* |
| 2.4.2024 | 31,61 | 33,97 | 30,86 | 1.0749 |
| 3.4.2024 | 30,93 | 33,36 | 30,29 | 1.0783 |
| 4.4.2024 | 30,85 | 33,47 | 30,37 | 1.0852 |
| 5.4.2024 | 29,28 | 31,75 | 28,68 | 1.0841 |
| 6.4.2024 | 31,03 | 33,64 | 30,38 | 1.0841* |
| 7.4.2024 | 31,24 | 33,86 | 30,59 | 1.0841* |
| 8.4.2024 | 32,52 | 35,20 | 31,89 | 1.0823 |
| 9.4.2024 | 29,35 | 31,90 | 28,82 | 1.0867 |
| 10.4.2024 | 28,69 | 31,16 | 28,15 | 1.0860 |
| 11.4.2024 | 28,90 | 31,01 | 28,29 | 1.0729 |
| 12.4.2024 | 23,07 | 24,58 | 22,42 | 1.0652 |
| 13.4.2024 | 24,41 | 26,00 | 23,72 | 1.0652* |
| 14.4.2024 | 26,80 | 28,55 | 26,04 | 1.0652* |
| 15.4.2024 | 24,18 | 25,77 | 23,51 | 1.0656 |
| 16.4.2024 | 23,10 | 24,57 | 22,44 | 1.0637 |
| 17.4.2024 | 22,98 | 24,45 | 22,27 | 1.0638 |
| 18.4.2024 | 23,50 | 25,09 | 22,80 | 1.0679 |
| 19.4.2024 | 25,83 | 27,52 | 25,01 | 1.0653 |
| 20.4.2024 | 30,51 | 32,50 | 29,53 | 1.0653* |
| 21.4.2024 | 30,77 | 32,78 | 29,78 | 1.0653* |
| 22.4.2024 | 33,18 | 35,28 | 32,16 | 1.0632 |
| 23.4.2024 | 31,34 | 33,45 | 30,47 | 1.0674 |
| 24.4.2024 | 30,86 | 32,97 | 30,16 | 1.0686 |
| 25.4.2024 | 33,45 | 35,86 | 32,76 | 1.0720 |
| 26.4.2024 | 28,88 | 30,94 | 28,24 | 1.0714 |
| 27.4.2024 | 31,29 | 33,53 | 30,60 | 1.0714* |
| 28.4.2024 | 33,49 | 35,88 | 32,75 | 1.0714* |
| 29.4.2024 | 33,66 | 36,09 | 32,91 | 1.0720 |
| 30.4.2024 | 28,17 | 30,20 | 27,57 | 1.0718 |
| 1.5.2024 | 26,74 | 28,66 | 26,17 | 1.0718* |
| 2.5.2024 | 32,18 | 34,43 | 31,41 | 1.0698 |
| 3.5.2024 | 32,17 | 34,57 | 31,35 | 1.0744 |
| 4.5.2024 | 33,36 | 35,85 | 32,51 | 1.0744* |
| 5.5.2024 | 37,76 | 40,57 | 36,79 | 1.0744* |
| 6.5.2024 | 36,92 | 39,78 | 36,01 | 1.0776 |
| 7.5.2024 | 35,09 | 37,78 | 34,29 | 1.0766 |
| 8.5.2024 | 34,76 | 37,35 | 33,96 | 1.0743 |
| 9.5.2024 | 38,40 | 41,21 | 37,47 | 1.0732 |
| 10.5.2024 | 38,54 | 41,54 | 37,69 | 1.0779 |
| 11.5.2024 | 37,01 | 39,89 | 36,19 | 1.0779* |
| 12.5.2024 | 38,88 | 41,91 | 38,02 | 1.0779* |
| 13.5.2024 | 36,43 | 39,32 | 35,64 | 1.0795 |
| 14.5.2024 | 36,27 | 39,16 | 35,55 | 1.0796 |
| 15.5.2024 | 40,41 | 43,78 | 39,61 | 1.0832 |
| 16.5.2024 | 40,79 | 44,32 | 40,06 | 1.0866 |
| 17.5.2024 | 43,88 | 47,59 | 43,25 | 1.0844 |
| 18.5.2024 | 43,26 | 46,91 | 42,64 | 1.0844* |
| 19.5.2024 | 44,38 | 48,13 | 43,74 | 1.0844* |
| 20.5.2024 | 43,76 | 47,53 | 43,23 | 1.0861 |
| 21.5.2024 | 40,83 | 44,35 | 40,35 | 1.0864 |
| 22.5.2024 | 41,35 | 44,78 | 40,95 | 1.0830 |
| 23.5.2024 | 37,94 | 41,18 | 37,58 | 1.0854 |
| 24.5.2024 | 37,65 | 40,82 | 37,37 | 1.0840 |
| 25.5.2024 | 37,15 | 40,27 | 36,87 | 1.0840* |
| 26.5.2024 | 35,46 | 38,43 | 35,19 | 1.0840* |
| 27.5.2024 | 37,19 | 40,32 | 36,90 | 1.0843 |
| 28.5.2024 | 35,00 | 38,09 | 34,68 | 1.0882 |
| 29.5.2024 | 35,98 | 39,07 | 35,65 | 1.0857 |
| 30.5.2024 | 40,73 | 44,05 | 39,95 | 1.0815 |
| 31.5.2024 | 41,74 | 45,30 | 40,98 | 1.0852 |
| 1.6.2024 | 39,74 | 43,13 | 39,02 | 1.0852* |
| 2.6.2024 | 40,02 | 43,43 | 39,29 | 1.0852* |
| 3.6.2024 | 39,65 | 42,99 | 38,75 | 1.0842 |
| 4.6.2024 | 42,60 | 46,28 | 41,33 | 1.0865 |
| 5.6.2024 | 40,67 | 44,22 | 39,46 | 1.0872 |
| 6.6.2024 | 38,51 | 41,85 | 37,31 | 1.0865 |
| 7.6.2024 | 35,75 | 38,96 | 34,66 | 1.0898 |
| 8.6.2024 | 33,76 | 36,80 | 32,74 | 1.0898* |
| 9.6.2024 | 34,58 | 37,68 | 33,53 | 1.0898* |
| 10.6.2024 | 34,01 | 36,58 | 32,77 | 1.0756 |
| 11.6.2024 | 30,92 | 33,18 | 29,76 | 1.0730 |
| 12.6.2024 | 32,41 | 34,89 | 31,24 | 1.0765 |
| 13.6.2024 | 26,98 | 29,09 | 26,08 | 1.0784 |
| 14.6.2024 | 26,67 | 28,50 | 25,42 | 1.0686 |
| 15.6.2024 | 26,48 | 28,30 | 25,25 | 1.0686* |
| 16.6.2024 | 26,75 | 28,59 | 25,51 | 1.0686* |
| 17.6.2024 | 24,78 | 26,54 | 23,69 | 1.0712 |
| 18.6.2024 | 24,19 | 25,92 | 23,01 | 1.0715 |
| 19.6.2024 | 25,28 | 27,18 | 24,03 | 1.0749 |
| 20.6.2024 | 24,34 | 26,09 | 23,23 | 1.0719 |
| 21.6.2024 | 26,18 | 27,98 | 24,97 | 1.0688 |
| 22.6.2024 | 25,80 | 27,57 | 24,60 | 1.0688* |
| 23.6.2024 | 25,39 | 27,14 | 24,22 | 1.0688* |
| 24.6.2024 | 26,63 | 28,58 | 25,53 | 1.0730 |
| 25.6.2024 | 26,85 | 28,77 | 25,71 | 1.0714 |
| 26.6.2024 | 24,34 | 26,02 | 23,33 | 1.0689 |
| 27.6.2024 | 24,57 | 26,28 | 23,60 | 1.0696 |
| 28.6.2024 | 24,84 | 26,59 | 23,93 | 1.0705 |
| 29.6.2024 | 26,00 | 27,83 | 25,05 | 1.0705* |
| 30.6.2024 | 26,00 | 27,83 | 25,05 | 1.0705* |
| 1.7.2024 | 26,38 | 28,35 | 25,56 | 1.0745 |
| 2.7.2024 | 27,10 | 29,08 | 26,28 | 1.0729 |
| 3.7.2024 | 24,10 | 25,93 | 23,43 | 1.0758 |
| 4.7.2024 | 20,83 | 22,50 | 20,24 | 1.0800 |
| 5.7.2024 | 20,62 | 22,32 | 20,06 | 1.0824 |
| 6.7.2024 | 22,03 | 23,84 | 21,43 | 1.0824* |
| 7.7.2024 | 20,11 | 21,76 | 19,56 | 1.0824* |
| 8.7.2024 | 20,39 | 22,10 | 19,80 | 1.0835 |
| 9.7.2024 | 20,72 | 22,40 | 20,12 | 1.0814 |
| 10.7.2024 | 20,85 | 22,57 | 20,27 | 1.0825 |
| 11.7.2024 | 22,23 | 24,13 | 21,67 | 1.0855 |
| 12.7.2024 | 21,88 | 23,83 | 21,33 | 1.0890 |
| 13.7.2024 | 22,61 | 24,62 | 22,04 | 1.0890* |
| 14.7.2024 | 23,22 | 25,28 | 22,63 | 1.0890* |
| 15.7.2024 | 25,50 | 27,82 | 24,88 | 1.0907 |
| 16.7.2024 | 27,58 | 30,07 | 26,92 | 1.0902 |
| 17.7.2024 | 27,94 | 30,55 | 27,09 | 1.0934 |
| 18.7.2024 | 27,29 | 29,83 | 26,38 | 1.0930 |
| 19.7.2024 | 31,23 | 34,01 | 30,25 | 1.0890 |
| 20.7.2024 | 30,79 | 33,53 | 29,83 | 1.0890* |
| 21.7.2024 | 31,46 | 34,26 | 30,47 | 1.0890* |
| 22.7.2024 | 28,79 | 31,35 | 27,85 | 1.0888 |
| 23.7.2024 | 28,36 | 30,80 | 27,46 | 1.0860 |
| 24.7.2024 | 27,93 | 30,30 | 26,84 | 1.0848 |
| 25.7.2024 | 27,63 | 29,98 | 26,34 | 1.0851 |
| 26.7.2024 | 28,64 | 31,10 | 27,47 | 1.0860 |
| 27.7.2024 | 28,82 | 31,30 | 27,65 | 1.0860* |
| 28.7.2024 | 28,27 | 30,70 | 27,12 | 1.0860* |
| 29.7.2024 | 28,41 | 30,73 | 27,21 | 1.0817 |
| 30.7.2024 | 26,90 | 29,12 | 25,81 | 1.0824 |
| 31.7.2024 | 26,86 | 29,08 | 25,60 | 1.0828 |
| 1.8.2024 | 25,04 | 27,02 | 23,71 | 1.0789 |
| 2.8.2024 | 22,63 | 24,52 | 21,35 | 1.0835 |
| 3.8.2024 | 20,91 | 22,66 | 19,73 | 1.0835* |
| 4.8.2024 | 19,34 | 20,95 | 18,24 | 1.0835* |
| 5.8.2024 | 17,73 | 19,44 | 16,49 | 1.0966 |
| 6.8.2024 | 18,82 | 20,54 | 17,55 | 1.0915 |
| 7.8.2024 | 17,88 | 19,53 | 16,82 | 1.0922 |
| 8.8.2024 | 20,59 | 22,51 | 19,29 | 1.0930 |
| 9.8.2024 | 20,19 | 22,04 | 19,05 | 1.0917 |
| 10.8.2024 | 20,00 | 21,83 | 18,87 | 1.0917* |
| 11.8.2024 | 18,35 | 20,03 | 17,31 | 1.0917* |
| 12.8.2024 | 19,36 | 21,15 | 18,37 | 1.0925 |
| 13.8.2024 | 20,30 | 22,19 | 19,24 | 1.0931 |
| 14.8.2024 | 19,13 | 21,08 | 18,20 | 1.1019 |
| 15.8.2024 | 19,17 | 21,11 | 18,29 | 1.1011 |
| 16.8.2024 | 19,68 | 21,64 | 18,78 | 1.0994 |
| 17.8.2024 | 19,62 | 21,57 | 18,72 | 1.0994* |
| 18.8.2024 | 19,27 | 21,19 | 18,39 | 1.0994* |
| 19.8.2024 | 19,41 | 21,43 | 18,52 | 1.1041 |
| 20.8.2024 | 21,20 | 23,50 | 20,20 | 1.1084 |
| 21.8.2024 | 21,77 | 24,20 | 20,69 | 1.1116 |
| 22.8.2024 | 22,04 | 24,54 | 20,91 | 1.1135 |
| 23.8.2024 | 23,72 | 26,38 | 22,48 | 1.1121 |
| 24.8.2024 | 23,60 | 26,25 | 22,37 | 1.1121* |
| 25.8.2024 | 23,60 | 26,25 | 22,37 | 1.1121* |
| 26.8.2024 | 22,27 | 24,86 | 21,07 | 1.1163 |
| 27.8.2024 | 21,30 | 23,78 | 20,11 | 1.1162 |
| 28.8.2024 | 20,29 | 22,56 | 19,02 | 1.1117 |
| 29.8.2024 | 19,98 | 22,15 | 18,71 | 1.1088 |
| 30.8.2024 | 19,83 | 21,99 | 18,68 | 1.1087 |
| 31.8.2024 | 19,51 | 21,63 | 18,37 | 1.1087* |
| 1.9.2024 | 18,74 | 20,78 | 17,65 | 1.1087* |
| 2.9.2024 | 19,62 | 21,70 | 18,47 | 1.1061 |
| 3.9.2024 | 18,65 | 20,58 | 17,55 | 1.1035 |
| 4.9.2024 | 19,27 | 21,29 | 18,10 | 1.1050 |
| 5.9.2024 | 18,95 | 21,03 | 17,80 | 1.1097 |
| 6.9.2024 | 18,01 | 20,00 | 16,87 | 1.1103 |
| 7.9.2024 | 17,54 | 19,48 | 16,43 | 1.1103* |
| 8.9.2024 | 18,16 | 20,16 | 17,00 | 1.1103* |
| 9.9.2024 | 18,85 | 20,82 | 17,68 | 1.1043 |
| 10.9.2024 | 18,05 | 19,91 | 16,87 | 1.1031 |
| 11.9.2024 | 18,12 | 20,01 | 16,96 | 1.1043 |
| 12.9.2024 | 18,19 | 20,04 | 17,13 | 1.1016 |
| 13.9.2024 | 18,40 | 20,39 | 17,27 | 1.1081 |
| 14.9.2024 | 18,07 | 20,02 | 16,96 | 1.1081* |
| 15.9.2024 | 17,17 | 19,03 | 16,12 | 1.1081* |
| 16.9.2024 | 17,02 | 18,94 | 15,99 | 1.1126 |
| 17.9.2024 | 16,67 | 18,57 | 15,68 | 1.1139 |
| 18.9.2024 | 17,24 | 19,18 | 16,19 | 1.1124 |
| 19.9.2024 | 17,65 | 19,69 | 16,70 | 1.1156 |
| 20.9.2024 | 17,99 | 20,09 | 17,07 | 1.1166 |
| 21.9.2024 | 18,41 | 20,56 | 17,47 | 1.1166* |
| 22.9.2024 | 17,48 | 19,52 | 16,58 | 1.1166* |
| 23.9.2024 | 20,65 | 22,96 | 19,51 | 1.1119 |
| 24.9.2024 | 20,51 | 22,83 | 19,36 | 1.1133 |
| 25.9.2024 | 19,94 | 22,32 | 18,93 | 1.1194 |
| 26.9.2024 | 20,81 | 23,21 | 19,67 | 1.1155 |
| 27.9.2024 | 20,99 | 23,42 | 19,77 | 1.1158 |
| 28.9.2024 | 19,87 | 22,17 | 18,72 | 1.1158* |
| 29.9.2024 | 20,97 | 23,40 | 19,76 | 1.1158* |
| 30.9.2024 | 20,43 | 22,87 | 19,28 | 1.1196 |
| 1.10.2024 | 17,49 | 19,39 | 16,43 | 1.1086 |
| 2.10.2024 | 16,65 | 18,43 | 15,63 | 1.1071 |
| 3.10.2024 | 16,27 | 17,96 | 15,27 | 1.1039 |
| 4.10.2024 | 16,96 | 18,70 | 15,93 | 1.1029 |
| 5.10.2024 | 16,82 | 18,55 | 15,80 | 1.1029* |
| 6.10.2024 | 17,81 | 19,64 | 16,73 | 1.1029* |
| 7.10.2024 | 17,16 | 18,84 | 16,11 | 1.0982 |
| 8.10.2024 | 17,46 | 19,18 | 16,43 | 1.0982 |
| 9.10.2024 | 16,49 | 18,07 | 15,50 | 1.0957 |
| 10.10.2024 | 16,57 | 18,11 | 15,56 | 1.0932 |
| 11.10.2024 | 17,13 | 18,74 | 16,07 | 1.0938 |
| 12.10.2024 | 17,71 | 19,37 | 16,61 | 1.0938* |
| 13.10.2024 | 17,65 | 19,31 | 16,56 | 1.0938* |
| 14.10.2024 | 18,88 | 20,61 | 17,77 | 1.0915 |
| 15.10.2024 | 18,25 | 19,90 | 17,16 | 1.0903 |
| 16.10.2024 | 17,31 | 18,86 | 16,26 | 1.0897 |
| 17.10.2024 | 17,05 | 18,53 | 16,00 | 1.0866 |
| 18.10.2024 | 17,61 | 19,10 | 16,55 | 1.0847 |
| 19.10.2024 | 17,39 | 18,86 | 16,35 | 1.0847* |
| 20.10.2024 | 18,02 | 19,55 | 16,94 | 1.0847* |
| 21.10.2024 | 17,03 | 18,48 | 15,97 | 1.0853 |
| 22.10.2024 | 17,09 | 18,49 | 16,00 | 1.0821 |
| 23.10.2024 | 16,69 | 17,97 | 15,59 | 1.0767 |
| 24.10.2024 | 16,97 | 18,33 | 15,87 | 1.0801 |
| 25.10.2024 | 14,78 | 16,00 | 13,87 | 1.0825 |
| 26.10.2024 | 14,99 | 16,23 | 14,07 | 1.0825* |
| 27.10.2024 | 14,97 | 16,20 | 14,04 | 1.0825* |
| 28.10.2024 | 14,87 | 16,09 | 13,93 | 1.0818 |
| 29.10.2024 | 15,73 | 16,95 | 14,74 | 1.0774 |
| 30.10.2024 | 15,38 | 16,63 | 14,44 | 1.0815 |
| 31.10.2024 | 14,12 | 15,36 | 13,29 | 1.0882 |
| 1.11.2024 | 13,42 | 14,61 | 12,65 | 1.0885 |
| 2.11.2024 | 13,25 | 14,42 | 12,49 | 1.0885* |
| 3.11.2024 | 12,74 | 13,87 | 12,01 | 1.0885* |
| 4.11.2024 | 11,89 | 12,97 | 11,19 | 1.0904 |
| 5.11.2024 | 12,57 | 13,70 | 11,82 | 1.0897 |
| 6.11.2024 | 14,86 | 15,89 | 13,92 | 1.0695 |
| 7.11.2024 | 16,74 | 18,05 | 15,79 | 1.0785 |
| 8.11.2024 | 16,90 | 18,20 | 15,87 | 1.0772 |
| 9.11.2024 | 17,31 | 18,65 | 16,26 | 1.0772* |
| 10.11.2024 | 17,38 | 18,72 | 16,32 | 1.0772* |
| 11.11.2024 | 19,13 | 20,38 | 17,93 | 1.0651 |
| 12.11.2024 | 17,47 | 18,55 | 16,34 | 1.0617 |
| 13.11.2024 | 16,22 | 17,24 | 15,21 | 1.0629 |
| 14.11.2024 | 15,46 | 16,28 | 14,48 | 1.0533 |
| 15.11.2024 | 16,69 | 17,66 | 15,67 | 1.0583 |
| 16.11.2024 | 17,92 | 18,96 | 16,82 | 1.0583* |
| 17.11.2024 | 16,51 | 17,47 | 15,50 | 1.0583* |
| 18.11.2024 | 18,28 | 19,29 | 17,12 | 1.0552 |
| 19.11.2024 | 17,17 | 18,16 | 16,02 | 1.0578 |
| 20.11.2024 | 16,23 | 17,14 | 15,16 | 1.0562 |
| 21.11.2024 | 17,19 | 18,09 | 15,97 | 1.0526 |
| 22.11.2024 | 18,64 | 19,41 | 17,28 | 1.0412 |
| 23.11.2024 | 20,84 | 21,70 | 19,32 | 1.0412* |
| 24.11.2024 | 21,16 | 22,03 | 19,62 | 1.0412* |
| 25.11.2024 | 19,31 | 20,27 | 18,01 | 1.0495 |
| 26.11.2024 | 18,95 | 19,94 | 17,65 | 1.0522 |
| 27.11.2024 | 20,22 | 21,29 | 18,82 | 1.0531 |
| 28.11.2024 | 20,41 | 21,52 | 19,01 | 1.0542 |
| 29.11.2024 | 21,07 | 22,25 | 19,61 | 1.0562 |
| 30.11.2024 | 24,30 | 25,67 | 22,62 | 1.0562* |
| 1.12.2024 | 23,82 | 25,16 | 22,18 | 1.0562* |
| 2.12.2024 | 24,55 | 25,79 | 22,87 | 1.0507 |
| 3.12.2024 | 26,64 | 28,00 | 24,80 | 1.0512 |
| 4.12.2024 | 25,71 | 26,97 | 23,92 | 1.0492 |
| 5.12.2024 | 25,48 | 26,86 | 23,71 | 1.0540 |
| 6.12.2024 | 26,81 | 28,37 | 24,89 | 1.0581 |
| 7.12.2024 | 25,48 | 26,96 | 23,66 | 1.0581* |
| 8.12.2024 | 25,29 | 26,76 | 23,48 | 1.0581* |
| 9.12.2024 | 21,12 | 22,32 | 19,63 | 1.0568 |
| 10.12.2024 | 20,60 | 21,69 | 19,09 | 1.0527 |
| 11.12.2024 | 22,25 | 23,38 | 20,65 | 1.0507 |
| 12.12.2024 | 21,84 | 22,91 | 20,35 | 1.0491 |
| 13.12.2024 | 22,00 | 23,14 | 20,65 | 1.0518 |
| 14.12.2024 | 20,63 | 21,70 | 19,36 | 1.0518* |
| 15.12.2024 | 21,33 | 22,43 | 20,01 | 1.0518* |
| 16.12.2024 | 20,47 | 21,49 | 19,19 | 1.0498 |
| 17.12.2024 | 19,46 | 20,43 | 18,32 | 1.0497 |
| 18.12.2024 | 17,24 | 18,09 | 16,17 | 1.0496 |
| 19.12.2024 | 16,45 | 17,10 | 15,33 | 1.0395 |
| 20.12.2024 | 16,50 | 17,14 | 15,34 | 1.0390 |
| 21.12.2024 | 15,18 | 15,77 | 14,11 | 1.0390* |
| 22.12.2024 | 15,50 | 16,10 | 14,41 | 1.0390* |
| 23.12.2024 | 16,37 | 17,01 | 15,28 | 1.0393 |
| 24.12.2024 | 17,21 | 17,89 | 16,11 | 1.0395 |
| 25.12.2024 | 16,52 | 17,17 | 15,46 | 1.0395* |
| 26.12.2024 | 15,64 | 16,26 | 14,64 | 1.0395* |
| 27.12.2024 | 16,04 | 16,74 | 15,07 | 1.0435 |
| 28.12.2024 | 16,79 | 17,52 | 15,78 | 1.0435* |
| 29.12.2024 | 15,52 | 16,20 | 14,59 | 1.0435* |
| 30.12.2024 | 16,24 | 16,96 | 15,32 | 1.0444 |
| 31.12.2024 | 15,45 | 16,05 | 14,54 | 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.