Bitcoin SV Kurs 2025: 48,86 € bis 15,06 €, jeder Tag
Bitcoin SV schloss am 1.1.2025 bei 48,86 € und am 31.12. bei 15,06 €.
Das ist ein Minus von 69,2 % in Euro, -65,1 % in Dollar und -69,5 % in Franken.
Den höchsten Schlusskurs erreichte Bitcoin SV am 11.1.2025 mit 62,09 €, den tiefsten am 19.12.2025 mit 14,75 €.
Bitcoin SV-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 48,86 €
- Schlusskurs 1.1.2025
- 15,06 €
- Schlusskurs 31.12.2025
- 62,09 €
- Hoch, 11.1.2025
- 14,75 €
- Tief, 19.12.2025
Bitcoin SV 2025 in Zahlen
Der größte Tagesgewinn kam am 26.4.2025 mit +43,5 %, der größte Tagesverlust am 1.7.2025 mit -17,6 %.
An 24 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.
Am stärksten bewegte sich der Kurs im 1. Quartal: -40,1 % vom 1.1.2025 bis 31.3.2025.
Am 31. Dezember stand Bitcoin SV bei 15,06 €, 17,70 $ und 14,03 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 Bitcoin SV am 31.12. war 14,03 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2025
110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. bitcoin-cash-sv/2025.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2025 | 48,86 | 50,76 | 45,99 | 1.0389* |
| 2.1.2025 | 50,40 | 52,02 | 47,23 | 1.0321 |
| 3.1.2025 | 51,55 | 53,09 | 48,26 | 1.0299 |
| 4.1.2025 | 53,94 | 55,55 | 50,50 | 1.0299* |
| 5.1.2025 | 56,53 | 58,22 | 52,92 | 1.0299* |
| 6.1.2025 | 54,80 | 57,13 | 51,49 | 1.0426 |
| 7.1.2025 | 56,62 | 58,84 | 53,37 | 1.0393 |
| 8.1.2025 | 52,41 | 53,91 | 49,16 | 1.0286 |
| 9.1.2025 | 51,87 | 53,45 | 48,74 | 1.0305 |
| 10.1.2025 | 50,26 | 51,79 | 47,33 | 1.0304 |
| 11.1.2025 | 62,09 | 63,98 | 58,47 | 1.0304* |
| 12.1.2025 | 55,91 | 57,61 | 52,65 | 1.0304* |
| 13.1.2025 | 56,71 | 57,83 | 53,00 | 1.0198 |
| 14.1.2025 | 52,70 | 53,99 | 49,51 | 1.0245 |
| 15.1.2025 | 53,19 | 54,79 | 49,97 | 1.0300 |
| 16.1.2025 | 55,87 | 57,39 | 52,38 | 1.0272 |
| 17.1.2025 | 55,07 | 56,71 | 51,73 | 1.0298 |
| 18.1.2025 | 57,32 | 59,03 | 53,85 | 1.0298* |
| 19.1.2025 | 54,24 | 55,86 | 50,96 | 1.0298* |
| 20.1.2025 | 49,32 | 50,88 | 46,51 | 1.0316 |
| 21.1.2025 | 50,45 | 52,25 | 47,56 | 1.0357 |
| 22.1.2025 | 50,80 | 53,05 | 48,00 | 1.0443 |
| 23.1.2025 | 49,69 | 51,70 | 46,92 | 1.0404 |
| 24.1.2025 | 49,07 | 51,39 | 46,59 | 1.0472 |
| 25.1.2025 | 48,51 | 50,80 | 46,06 | 1.0472* |
| 26.1.2025 | 50,01 | 52,37 | 47,48 | 1.0472* |
| 27.1.2025 | 47,76 | 50,29 | 45,15 | 1.0530 |
| 28.1.2025 | 46,65 | 48,61 | 44,04 | 1.0421 |
| 29.1.2025 | 45,71 | 47,52 | 43,10 | 1.0396 |
| 30.1.2025 | 46,32 | 48,19 | 43,73 | 1.0403 |
| 31.1.2025 | 47,62 | 49,49 | 44,99 | 1.0393 |
| 1.2.2025 | 47,29 | 49,15 | 44,69 | 1.0393* |
| 2.2.2025 | 44,74 | 46,50 | 42,28 | 1.0393* |
| 3.2.2025 | 40,07 | 41,17 | 37,64 | 1.0274 |
| 4.2.2025 | 41,73 | 43,13 | 39,21 | 1.0335 |
| 5.2.2025 | 38,48 | 40,10 | 36,15 | 1.0422 |
| 6.2.2025 | 38,71 | 40,10 | 36,33 | 1.0360 |
| 7.2.2025 | 37,05 | 38,45 | 34,90 | 1.0377 |
| 8.2.2025 | 37,86 | 39,29 | 35,66 | 1.0377* |
| 9.2.2025 | 38,36 | 39,81 | 36,13 | 1.0377* |
| 10.2.2025 | 37,91 | 39,12 | 35,62 | 1.0320 |
| 11.2.2025 | 38,47 | 39,72 | 36,28 | 1.0324 |
| 12.2.2025 | 37,90 | 39,30 | 35,84 | 1.0370 |
| 13.2.2025 | 39,45 | 40,99 | 37,17 | 1.0390 |
| 14.2.2025 | 37,79 | 39,60 | 35,68 | 1.0478 |
| 15.2.2025 | 38,21 | 40,04 | 36,08 | 1.0478* |
| 16.2.2025 | 37,54 | 39,33 | 35,44 | 1.0478* |
| 17.2.2025 | 37,81 | 39,60 | 35,69 | 1.0473 |
| 18.2.2025 | 37,94 | 39,64 | 35,76 | 1.0447 |
| 19.2.2025 | 35,91 | 37,47 | 33,88 | 1.0434 |
| 20.2.2025 | 36,32 | 37,93 | 34,23 | 1.0443 |
| 21.2.2025 | 36,88 | 38,59 | 34,74 | 1.0465 |
| 22.2.2025 | 34,87 | 36,49 | 32,85 | 1.0465* |
| 23.2.2025 | 35,90 | 37,57 | 33,82 | 1.0465* |
| 24.2.2025 | 35,99 | 37,67 | 33,89 | 1.0466 |
| 25.2.2025 | 32,19 | 33,79 | 30,21 | 1.0497 |
| 26.2.2025 | 33,13 | 34,74 | 31,11 | 1.0487 |
| 27.2.2025 | 33,26 | 34,85 | 31,29 | 1.0477 |
| 28.2.2025 | 33,86 | 35,25 | 31,81 | 1.0411 |
| 1.3.2025 | 34,36 | 35,77 | 32,28 | 1.0411* |
| 2.3.2025 | 33,50 | 34,88 | 31,47 | 1.0411* |
| 3.3.2025 | 35,75 | 37,41 | 33,70 | 1.0465 |
| 4.3.2025 | 32,11 | 33,90 | 30,09 | 1.0557 |
| 5.3.2025 | 31,30 | 33,47 | 29,78 | 1.0694 |
| 6.3.2025 | 34,69 | 37,45 | 33,18 | 1.0796 |
| 7.3.2025 | 34,00 | 36,91 | 32,49 | 1.0857 |
| 8.3.2025 | 33,41 | 36,27 | 31,93 | 1.0857* |
| 9.3.2025 | 32,82 | 35,63 | 31,36 | 1.0857* |
| 10.3.2025 | 29,67 | 32,18 | 28,22 | 1.0845 |
| 11.3.2025 | 27,95 | 30,50 | 26,86 | 1.0912 |
| 12.3.2025 | 29,20 | 31,79 | 28,09 | 1.0886 |
| 13.3.2025 | 30,56 | 33,10 | 29,28 | 1.0830 |
| 14.3.2025 | 30,89 | 33,64 | 29,78 | 1.0889 |
| 15.3.2025 | 31,18 | 33,95 | 30,06 | 1.0889* |
| 16.3.2025 | 31,58 | 34,39 | 30,45 | 1.0889* |
| 17.3.2025 | 30,73 | 33,51 | 29,55 | 1.0903 |
| 18.3.2025 | 31,32 | 34,19 | 30,07 | 1.0918 |
| 19.3.2025 | 31,15 | 33,94 | 29,85 | 1.0897 |
| 20.3.2025 | 32,44 | 35,14 | 31,02 | 1.0833 |
| 21.3.2025 | 31,74 | 34,36 | 30,30 | 1.0827 |
| 22.3.2025 | 31,06 | 33,63 | 29,65 | 1.0827* |
| 23.3.2025 | 31,48 | 34,08 | 30,05 | 1.0827* |
| 24.3.2025 | 31,48 | 34,07 | 30,04 | 1.0824 |
| 25.3.2025 | 32,29 | 34,95 | 30,80 | 1.0825 |
| 26.3.2025 | 32,66 | 35,23 | 31,13 | 1.0788 |
| 27.3.2025 | 32,91 | 35,49 | 31,34 | 1.0785 |
| 28.3.2025 | 32,35 | 34,93 | 30,81 | 1.0797 |
| 29.3.2025 | 30,46 | 32,89 | 29,02 | 1.0797* |
| 30.3.2025 | 29,18 | 31,51 | 27,80 | 1.0797* |
| 31.3.2025 | 29,27 | 31,66 | 27,90 | 1.0815 |
| 1.4.2025 | 29,18 | 31,48 | 27,78 | 1.0788 |
| 2.4.2025 | 29,92 | 32,32 | 28,55 | 1.0803 |
| 3.4.2025 | 27,69 | 30,73 | 26,41 | 1.1097 |
| 4.4.2025 | 27,69 | 30,62 | 26,05 | 1.1057 |
| 5.4.2025 | 27,91 | 30,86 | 26,25 | 1.1057* |
| 6.4.2025 | 27,96 | 30,92 | 26,31 | 1.1057* |
| 7.4.2025 | 24,42 | 26,78 | 22,90 | 1.0967 |
| 8.4.2025 | 24,76 | 27,11 | 23,15 | 1.0950 |
| 9.4.2025 | 23,29 | 25,72 | 21,61 | 1.1045 |
| 10.4.2025 | 25,72 | 28,50 | 23,91 | 1.1082 |
| 11.4.2025 | 24,33 | 27,61 | 22,51 | 1.1346 |
| 12.4.2025 | 25,24 | 28,64 | 23,35 | 1.1346* |
| 13.4.2025 | 26,32 | 29,86 | 24,35 | 1.1346* |
| 14.4.2025 | 24,70 | 28,10 | 23,04 | 1.1377 |
| 15.4.2025 | 24,74 | 28,01 | 22,86 | 1.1324 |
| 16.4.2025 | 24,23 | 27,51 | 22,43 | 1.1355 |
| 17.4.2025 | 24,16 | 27,45 | 22,45 | 1.1360 |
| 18.4.2025 | 24,61 | 27,96 | 22,87 | 1.1360* |
| 19.4.2025 | 24,96 | 28,36 | 23,19 | 1.1360* |
| 20.4.2025 | 25,36 | 28,81 | 23,56 | 1.1360* |
| 21.4.2025 | 25,29 | 28,73 | 23,50 | 1.1360* |
| 22.4.2025 | 25,22 | 28,94 | 23,50 | 1.1476 |
| 23.4.2025 | 27,00 | 30,82 | 25,33 | 1.1415 |
| 24.4.2025 | 27,07 | 30,79 | 25,42 | 1.1376 |
| 25.4.2025 | 27,26 | 30,96 | 25,68 | 1.1357 |
| 26.4.2025 | 39,13 | 44,44 | 36,86 | 1.1357* |
| 27.4.2025 | 36,37 | 41,31 | 34,27 | 1.1357* |
| 28.4.2025 | 36,03 | 40,92 | 33,94 | 1.1358 |
| 29.4.2025 | 35,29 | 40,13 | 33,14 | 1.1373 |
| 30.4.2025 | 34,15 | 38,84 | 32,06 | 1.1373 |
| 1.5.2025 | 33,44 | 38,03 | 31,40 | 1.1373* |
| 2.5.2025 | 33,02 | 37,45 | 30,85 | 1.1343 |
| 3.5.2025 | 34,23 | 38,83 | 31,98 | 1.1343* |
| 4.5.2025 | 32,50 | 36,87 | 30,37 | 1.1343* |
| 5.5.2025 | 32,72 | 37,11 | 30,54 | 1.1343 |
| 6.5.2025 | 33,00 | 37,37 | 30,84 | 1.1325 |
| 7.5.2025 | 32,67 | 37,11 | 30,57 | 1.1360 |
| 8.5.2025 | 32,65 | 36,89 | 30,45 | 1.1297 |
| 9.5.2025 | 35,98 | 40,48 | 33,65 | 1.1252 |
| 10.5.2025 | 36,87 | 41,49 | 34,49 | 1.1252* |
| 11.5.2025 | 38,94 | 43,82 | 36,42 | 1.1252* |
| 12.5.2025 | 37,16 | 41,27 | 34,82 | 1.1106 |
| 13.5.2025 | 36,38 | 40,42 | 34,04 | 1.1112 |
| 14.5.2025 | 36,33 | 40,74 | 34,11 | 1.1214 |
| 15.5.2025 | 34,51 | 38,60 | 32,36 | 1.1185 |
| 16.5.2025 | 32,85 | 36,77 | 30,81 | 1.1194 |
| 17.5.2025 | 32,48 | 36,36 | 30,47 | 1.1194* |
| 18.5.2025 | 31,46 | 35,22 | 29,52 | 1.1194* |
| 19.5.2025 | 32,74 | 36,87 | 30,75 | 1.1262 |
| 20.5.2025 | 31,91 | 35,87 | 29,89 | 1.1241 |
| 21.5.2025 | 31,55 | 35,72 | 29,51 | 1.1321 |
| 22.5.2025 | 32,81 | 37,10 | 30,65 | 1.1309 |
| 23.5.2025 | 35,13 | 39,70 | 32,67 | 1.1301 |
| 24.5.2025 | 32,55 | 36,78 | 30,26 | 1.1301* |
| 25.5.2025 | 32,51 | 36,74 | 30,23 | 1.1301* |
| 26.5.2025 | 32,47 | 36,95 | 30,38 | 1.1381 |
| 27.5.2025 | 31,95 | 36,28 | 29,99 | 1.1356 |
| 28.5.2025 | 32,52 | 36,80 | 30,45 | 1.1317 |
| 29.5.2025 | 32,22 | 36,35 | 30,09 | 1.1281 |
| 30.5.2025 | 31,36 | 35,56 | 29,29 | 1.1339 |
| 31.5.2025 | 29,01 | 32,90 | 27,10 | 1.1339* |
| 1.6.2025 | 29,50 | 33,45 | 27,56 | 1.1339* |
| 2.6.2025 | 29,37 | 33,54 | 27,42 | 1.1419 |
| 3.6.2025 | 29,89 | 34,03 | 27,97 | 1.1386 |
| 4.6.2025 | 29,89 | 34,03 | 28,01 | 1.1384 |
| 5.6.2025 | 29,19 | 33,34 | 27,33 | 1.1423 |
| 6.6.2025 | 27,61 | 31,51 | 25,91 | 1.1411 |
| 7.6.2025 | 28,38 | 32,38 | 26,63 | 1.1411* |
| 8.6.2025 | 28,88 | 32,96 | 27,10 | 1.1411* |
| 9.6.2025 | 28,99 | 33,08 | 27,16 | 1.1410 |
| 10.6.2025 | 30,00 | 34,29 | 28,17 | 1.1429 |
| 11.6.2025 | 30,36 | 34,71 | 28,55 | 1.1433 |
| 12.6.2025 | 28,54 | 33,09 | 26,91 | 1.1594 |
| 13.6.2025 | 26,83 | 30,89 | 25,11 | 1.1512 |
| 14.6.2025 | 27,15 | 31,25 | 25,41 | 1.1512* |
| 15.6.2025 | 26,88 | 30,94 | 25,15 | 1.1512* |
| 16.6.2025 | 27,20 | 31,48 | 25,55 | 1.1574 |
| 17.6.2025 | 26,88 | 31,09 | 25,28 | 1.1568 |
| 18.6.2025 | 27,67 | 31,84 | 26,02 | 1.1508 |
| 19.6.2025 | 26,98 | 30,97 | 25,33 | 1.1478 |
| 20.6.2025 | 28,50 | 32,82 | 26,83 | 1.1515 |
| 21.6.2025 | 26,83 | 30,89 | 25,26 | 1.1515* |
| 22.6.2025 | 26,07 | 30,02 | 24,55 | 1.1515* |
| 23.6.2025 | 25,66 | 29,44 | 24,09 | 1.1472 |
| 24.6.2025 | 26,69 | 30,98 | 25,05 | 1.1607 |
| 25.6.2025 | 26,52 | 30,76 | 24,83 | 1.1598 |
| 26.6.2025 | 26,92 | 31,48 | 25,25 | 1.1695 |
| 27.6.2025 | 26,09 | 30,53 | 24,41 | 1.1704 |
| 28.6.2025 | 26,39 | 30,89 | 24,70 | 1.1704* |
| 29.6.2025 | 26,33 | 30,82 | 24,64 | 1.1704* |
| 30.6.2025 | 26,88 | 31,50 | 25,12 | 1.1720 |
| 1.7.2025 | 22,15 | 26,16 | 20,65 | 1.1810 |
| 2.7.2025 | 21,17 | 24,89 | 19,76 | 1.1755 |
| 3.7.2025 | 20,80 | 24,51 | 19,45 | 1.1782 |
| 4.7.2025 | 20,83 | 24,51 | 19,47 | 1.1767 |
| 5.7.2025 | 20,06 | 23,61 | 18,75 | 1.1767* |
| 6.7.2025 | 20,56 | 24,19 | 19,21 | 1.1767* |
| 7.7.2025 | 20,72 | 24,30 | 19,38 | 1.1728 |
| 8.7.2025 | 21,42 | 25,10 | 20,03 | 1.1718 |
| 9.7.2025 | 21,21 | 24,81 | 19,78 | 1.1698 |
| 10.7.2025 | 21,73 | 25,44 | 20,25 | 1.1709 |
| 11.7.2025 | 22,55 | 26,34 | 20,99 | 1.1683 |
| 12.7.2025 | 22,42 | 26,19 | 20,87 | 1.1683* |
| 13.7.2025 | 22,39 | 26,16 | 20,85 | 1.1683* |
| 14.7.2025 | 22,59 | 26,41 | 21,03 | 1.1690 |
| 15.7.2025 | 22,67 | 26,45 | 21,09 | 1.1665 |
| 16.7.2025 | 23,25 | 26,97 | 21,68 | 1.1602 |
| 17.7.2025 | 25,44 | 29,46 | 23,72 | 1.1579 |
| 18.7.2025 | 24,95 | 29,07 | 23,27 | 1.1650 |
| 19.7.2025 | 25,30 | 29,48 | 23,59 | 1.1650* |
| 20.7.2025 | 26,37 | 30,72 | 24,59 | 1.1650* |
| 21.7.2025 | 26,62 | 31,06 | 24,83 | 1.1667 |
| 22.7.2025 | 26,57 | 31,08 | 24,78 | 1.1699 |
| 23.7.2025 | 26,07 | 30,57 | 24,26 | 1.1726 |
| 24.7.2025 | 24,16 | 28,40 | 22,57 | 1.1756 |
| 25.7.2025 | 23,90 | 28,02 | 22,33 | 1.1724 |
| 26.7.2025 | 24,86 | 29,15 | 23,23 | 1.1724* |
| 27.7.2025 | 24,89 | 29,18 | 23,25 | 1.1724* |
| 28.7.2025 | 25,97 | 30,26 | 24,24 | 1.1654 |
| 29.7.2025 | 24,58 | 28,35 | 22,87 | 1.1533 |
| 30.7.2025 | 24,23 | 27,93 | 22,54 | 1.1527 |
| 31.7.2025 | 24,37 | 27,89 | 22,65 | 1.1446 |
| 1.8.2025 | 23,42 | 26,71 | 21,81 | 1.1404 |
| 2.8.2025 | 22,79 | 25,99 | 21,22 | 1.1404* |
| 3.8.2025 | 22,20 | 25,32 | 20,68 | 1.1404* |
| 4.8.2025 | 22,30 | 25,79 | 20,84 | 1.1565 |
| 5.8.2025 | 22,86 | 26,39 | 21,36 | 1.1546 |
| 6.8.2025 | 22,08 | 25,62 | 20,69 | 1.1604 |
| 7.8.2025 | 22,11 | 25,74 | 20,81 | 1.1643 |
| 8.8.2025 | 22,72 | 26,47 | 21,38 | 1.1648 |
| 9.8.2025 | 22,81 | 26,57 | 21,46 | 1.1648* |
| 10.8.2025 | 23,41 | 27,27 | 22,03 | 1.1648* |
| 11.8.2025 | 24,84 | 28,87 | 23,42 | 1.1622 |
| 12.8.2025 | 24,65 | 28,61 | 23,22 | 1.1606 |
| 13.8.2025 | 25,13 | 29,43 | 23,65 | 1.1711 |
| 14.8.2025 | 25,46 | 29,76 | 23,97 | 1.1690 |
| 15.8.2025 | 23,74 | 27,75 | 22,36 | 1.1688 |
| 16.8.2025 | 23,49 | 27,45 | 22,12 | 1.1688* |
| 17.8.2025 | 23,86 | 27,89 | 22,47 | 1.1688* |
| 18.8.2025 | 23,77 | 27,75 | 22,40 | 1.1673 |
| 19.8.2025 | 23,04 | 26,91 | 21,67 | 1.1682 |
| 20.8.2025 | 22,22 | 25,89 | 20,89 | 1.1651 |
| 21.8.2025 | 22,72 | 26,44 | 21,33 | 1.1639 |
| 22.8.2025 | 22,16 | 25,72 | 20,79 | 1.1608 |
| 23.8.2025 | 23,70 | 27,51 | 22,24 | 1.1608* |
| 24.8.2025 | 22,74 | 26,40 | 21,34 | 1.1608* |
| 25.8.2025 | 23,93 | 27,99 | 22,46 | 1.1697 |
| 26.8.2025 | 22,45 | 26,17 | 21,05 | 1.1656 |
| 27.8.2025 | 23,10 | 26,78 | 21,60 | 1.1593 |
| 28.8.2025 | 22,72 | 26,53 | 21,25 | 1.1676 |
| 29.8.2025 | 23,05 | 26,87 | 21,58 | 1.1658 |
| 30.8.2025 | 22,34 | 26,04 | 20,92 | 1.1658* |
| 31.8.2025 | 22,47 | 26,19 | 21,04 | 1.1658* |
| 1.9.2025 | 22,09 | 25,88 | 20,73 | 1.1715 |
| 2.9.2025 | 21,85 | 25,45 | 20,47 | 1.1646 |
| 3.9.2025 | 22,26 | 25,94 | 20,87 | 1.1653 |
| 4.9.2025 | 22,51 | 26,22 | 21,12 | 1.1647 |
| 5.9.2025 | 21,73 | 25,42 | 20,41 | 1.1697 |
| 6.9.2025 | 21,84 | 25,55 | 20,51 | 1.1697* |
| 7.9.2025 | 21,71 | 25,39 | 20,38 | 1.1697* |
| 8.9.2025 | 21,81 | 25,58 | 20,35 | 1.1728 |
| 9.9.2025 | 21,99 | 25,82 | 20,51 | 1.1744 |
| 10.9.2025 | 22,03 | 25,79 | 20,57 | 1.1707 |
| 11.9.2025 | 22,47 | 26,26 | 21,00 | 1.1685 |
| 12.9.2025 | 22,51 | 26,38 | 21,04 | 1.1718 |
| 13.9.2025 | 22,85 | 26,77 | 21,35 | 1.1718* |
| 14.9.2025 | 22,98 | 26,93 | 21,48 | 1.1718* |
| 15.9.2025 | 22,51 | 26,49 | 21,06 | 1.1766 |
| 16.9.2025 | 21,88 | 25,83 | 20,42 | 1.1807 |
| 17.9.2025 | 22,06 | 26,11 | 20,55 | 1.1837 |
| 18.9.2025 | 22,25 | 26,29 | 20,76 | 1.1818 |
| 19.9.2025 | 22,53 | 26,44 | 21,05 | 1.1736 |
| 20.9.2025 | 22,09 | 25,93 | 20,65 | 1.1736* |
| 21.9.2025 | 21,92 | 25,73 | 20,49 | 1.1736* |
| 22.9.2025 | 21,78 | 25,66 | 20,36 | 1.1781 |
| 23.9.2025 | 20,66 | 24,36 | 19,30 | 1.1793 |
| 24.9.2025 | 20,82 | 24,48 | 19,44 | 1.1756 |
| 25.9.2025 | 20,74 | 24,35 | 19,38 | 1.1739 |
| 26.9.2025 | 19,78 | 23,09 | 18,46 | 1.1672 |
| 27.9.2025 | 19,99 | 23,33 | 18,65 | 1.1672* |
| 28.9.2025 | 20,01 | 23,35 | 18,67 | 1.1672* |
| 29.9.2025 | 20,16 | 23,63 | 18,86 | 1.1723 |
| 30.9.2025 | 20,43 | 23,99 | 19,13 | 1.1741 |
| 1.10.2025 | 20,33 | 23,84 | 19,04 | 1.1724 |
| 2.10.2025 | 22,95 | 26,98 | 21,46 | 1.1754 |
| 3.10.2025 | 23,82 | 27,95 | 22,25 | 1.1734 |
| 4.10.2025 | 24,00 | 28,16 | 22,42 | 1.1734* |
| 5.10.2025 | 23,79 | 27,91 | 22,23 | 1.1734* |
| 6.10.2025 | 24,48 | 28,59 | 22,80 | 1.1678 |
| 7.10.2025 | 24,43 | 28,50 | 22,76 | 1.1666 |
| 8.10.2025 | 22,11 | 25,70 | 20,57 | 1.1627 |
| 9.10.2025 | 22,39 | 26,00 | 20,84 | 1.1611 |
| 10.10.2025 | 21,74 | 25,15 | 20,27 | 1.1568 |
| 11.10.2025 | 17,95 | 20,76 | 16,73 | 1.1568* |
| 12.10.2025 | 18,71 | 21,64 | 17,44 | 1.1568* |
| 13.10.2025 | 20,08 | 23,23 | 18,68 | 1.1569 |
| 14.10.2025 | 20,39 | 23,56 | 18,95 | 1.1553 |
| 15.10.2025 | 19,59 | 22,77 | 18,23 | 1.1622 |
| 16.10.2025 | 19,03 | 22,16 | 17,70 | 1.1649 |
| 17.10.2025 | 18,69 | 21,83 | 17,30 | 1.1681 |
| 18.10.2025 | 18,65 | 21,79 | 17,27 | 1.1681* |
| 19.10.2025 | 18,63 | 21,76 | 17,25 | 1.1681* |
| 20.10.2025 | 18,71 | 21,81 | 17,29 | 1.1655 |
| 21.10.2025 | 18,79 | 21,81 | 17,34 | 1.1607 |
| 22.10.2025 | 18,17 | 21,06 | 16,77 | 1.1587 |
| 23.10.2025 | 18,12 | 21,00 | 16,75 | 1.1593 |
| 24.10.2025 | 18,33 | 21,28 | 16,95 | 1.1612 |
| 25.10.2025 | 18,75 | 21,77 | 17,34 | 1.1612* |
| 26.10.2025 | 18,59 | 21,59 | 17,20 | 1.1612* |
| 27.10.2025 | 20,15 | 23,45 | 18,66 | 1.1640 |
| 28.10.2025 | 19,79 | 23,02 | 18,33 | 1.1630 |
| 29.10.2025 | 19,65 | 22,86 | 18,23 | 1.1636 |
| 30.10.2025 | 19,36 | 22,36 | 17,97 | 1.1550 |
| 31.10.2025 | 18,54 | 21,42 | 17,22 | 1.1554 |
| 1.11.2025 | 19,11 | 22,08 | 17,75 | 1.1554* |
| 2.11.2025 | 19,97 | 23,07 | 18,54 | 1.1554* |
| 3.11.2025 | 19,80 | 22,80 | 18,41 | 1.1514 |
| 4.11.2025 | 18,37 | 21,11 | 17,08 | 1.1491 |
| 5.11.2025 | 18,35 | 21,08 | 17,07 | 1.1492 |
| 6.11.2025 | 19,23 | 22,18 | 17,92 | 1.1533 |
| 7.11.2025 | 19,66 | 22,72 | 18,30 | 1.1561 |
| 8.11.2025 | 21,45 | 24,80 | 19,98 | 1.1561* |
| 9.11.2025 | 21,10 | 24,39 | 19,64 | 1.1561* |
| 10.11.2025 | 21,70 | 25,11 | 20,22 | 1.1571 |
| 11.11.2025 | 22,12 | 25,61 | 20,53 | 1.1575 |
| 12.11.2025 | 20,75 | 24,02 | 19,19 | 1.1576 |
| 13.11.2025 | 20,15 | 23,41 | 18,62 | 1.1619 |
| 14.11.2025 | 19,48 | 22,69 | 17,89 | 1.1648 |
| 15.11.2025 | 19,28 | 22,45 | 17,70 | 1.1648* |
| 16.11.2025 | 19,50 | 22,72 | 17,91 | 1.1648* |
| 17.11.2025 | 19,38 | 22,47 | 17,88 | 1.1593 |
| 18.11.2025 | 18,71 | 21,68 | 17,27 | 1.1590 |
| 19.11.2025 | 19,31 | 22,37 | 17,93 | 1.1583 |
| 20.11.2025 | 18,77 | 21,61 | 17,44 | 1.1514 |
| 21.11.2025 | 18,07 | 20,81 | 16,78 | 1.1520 |
| 22.11.2025 | 18,84 | 21,71 | 17,50 | 1.1520* |
| 23.11.2025 | 18,16 | 20,92 | 16,87 | 1.1520* |
| 24.11.2025 | 17,73 | 20,46 | 16,53 | 1.1544 |
| 25.11.2025 | 17,98 | 20,77 | 16,81 | 1.1551 |
| 26.11.2025 | 18,15 | 21,01 | 16,95 | 1.1577 |
| 27.11.2025 | 18,37 | 21,28 | 17,15 | 1.1586 |
| 28.11.2025 | 18,35 | 21,22 | 17,10 | 1.1566 |
| 29.11.2025 | 18,15 | 20,99 | 16,91 | 1.1566* |
| 30.11.2025 | 17,96 | 20,78 | 16,74 | 1.1566* |
| 1.12.2025 | 17,76 | 20,68 | 16,55 | 1.1646 |
| 2.12.2025 | 17,51 | 20,33 | 16,36 | 1.1614 |
| 3.12.2025 | 17,92 | 20,90 | 16,73 | 1.1668 |
| 4.12.2025 | 18,37 | 21,44 | 17,16 | 1.1666 |
| 5.12.2025 | 17,83 | 20,77 | 16,70 | 1.1645 |
| 6.12.2025 | 17,54 | 20,42 | 16,42 | 1.1645* |
| 7.12.2025 | 17,47 | 20,34 | 16,36 | 1.1645* |
| 8.12.2025 | 17,38 | 20,26 | 16,32 | 1.1655 |
| 9.12.2025 | 17,39 | 20,24 | 16,32 | 1.1637 |
| 10.12.2025 | 17,69 | 20,58 | 16,55 | 1.1634 |
| 11.12.2025 | 17,24 | 20,19 | 16,09 | 1.1714 |
| 12.12.2025 | 17,23 | 20,22 | 16,09 | 1.1731 |
| 13.12.2025 | 16,73 | 19,63 | 15,62 | 1.1731* |
| 14.12.2025 | 16,81 | 19,72 | 15,69 | 1.1731* |
| 15.12.2025 | 16,41 | 19,28 | 15,35 | 1.1753 |
| 16.12.2025 | 15,59 | 18,36 | 14,58 | 1.1776 |
| 17.12.2025 | 15,93 | 18,67 | 14,87 | 1.1722 |
| 18.12.2025 | 15,05 | 17,63 | 14,02 | 1.1719 |
| 19.12.2025 | 14,75 | 17,27 | 13,74 | 1.1712 |
| 20.12.2025 | 15,80 | 18,50 | 14,72 | 1.1712* |
| 21.12.2025 | 16,22 | 19,00 | 15,12 | 1.1712* |
| 22.12.2025 | 15,73 | 18,48 | 14,66 | 1.1745 |
| 23.12.2025 | 16,20 | 19,10 | 15,05 | 1.1786 |
| 24.12.2025 | 15,87 | 18,71 | 14,74 | 1.1787 |
| 25.12.2025 | 15,98 | 18,83 | 14,83 | 1.1787* |
| 26.12.2025 | 15,45 | 18,21 | 14,34 | 1.1787* |
| 27.12.2025 | 15,39 | 18,14 | 14,29 | 1.1787* |
| 28.12.2025 | 15,70 | 18,50 | 14,57 | 1.1787* |
| 29.12.2025 | 15,19 | 17,87 | 14,11 | 1.1766 |
| 30.12.2025 | 15,01 | 17,65 | 13,95 | 1.1757 |
| 31.12.2025 | 15,06 | 17,70 | 14,03 | 1.1750 |
Quelle und Methode
Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen); 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.