Bitcoin Kurs 2019: 3.339 € bis 6.381 €, jeder Tag
Bitcoin schloss am 1.1.2019 bei 3.339,25 € und am 31.12. bei 6.380,95 €.
Das ist ein Plus von 91,1 % in Euro, +87,5 % in Dollar und +84,1 % in Franken.
Den höchsten Schlusskurs erreichte Bitcoin am 26.6.2019 mit 11.371,71 €, den tiefsten am 6.2.2019 mit 2.952,98 €.
Bitcoin-Verkäufe 2019 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 3.339,25 €
- Schlusskurs 1.1.2019
- 6.380,95 €
- Schlusskurs 31.12.2019
- 11.371,71 €
- Hoch, 26.6.2019
- 2.952,98 €
- Tief, 6.2.2019
Bitcoin 2019 in Zahlen
Der größte Tagesgewinn kam am 2.4.2019 mit +18,8 %, der größte Tagesverlust am 27.6.2019 mit -13,7 %.
An 318 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2019.
Am stärksten bewegte sich der Kurs im 2. Quartal: +156,8 % vom 1.4.2019 bis 30.6.2019.
Am 31. Dezember stand Bitcoin bei 6.380,95 €, 7.168,36 $ und 6.925,88 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 am 31.12. war 6.925,88 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2019
110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. bitcoin/2019.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2019 | 3.339,25 | 3.823,44 | 3.763,00 | 1.1450* |
| 2.1.2019 | 3.409,56 | 3.885,87 | 3.832,00 | 1.1397 |
| 3.1.2019 | 3.337,87 | 3.787,81 | 3.744,75 | 1.1348 |
| 4.1.2019 | 3.347,99 | 3.817,71 | 3.768,49 | 1.1403 |
| 5.1.2019 | 3.325,30 | 3.791,84 | 3.742,96 | 1.1403* |
| 6.1.2019 | 3.543,55 | 4.040,71 | 3.988,62 | 1.1403* |
| 7.1.2019 | 3.499,74 | 4.005,45 | 3.929,16 | 1.1445 |
| 8.1.2019 | 3.492,05 | 3.994,90 | 3.922,27 | 1.1440 |
| 9.1.2019 | 3.493,78 | 4.002,13 | 3.923,52 | 1.1455 |
| 10.1.2019 | 3.144,79 | 3.627,51 | 3.546,06 | 1.1535 |
| 11.1.2019 | 3.149,24 | 3.632,02 | 3.567,15 | 1.1533 |
| 12.1.2019 | 3.136,33 | 3.617,13 | 3.552,52 | 1.1533* |
| 13.1.2019 | 3.048,60 | 3.515,95 | 3.453,15 | 1.1533* |
| 14.1.2019 | 3.195,50 | 3.664,28 | 3.597,49 | 1.1467 |
| 15.1.2019 | 3.131,07 | 3.576,93 | 3.527,46 | 1.1424 |
| 16.1.2019 | 3.166,13 | 3.605,91 | 3.567,92 | 1.1389 |
| 17.1.2019 | 3.192,36 | 3.638,01 | 3.611,19 | 1.1396 |
| 18.1.2019 | 3.165,42 | 3.609,21 | 3.586,74 | 1.1402 |
| 19.1.2019 | 3.228,38 | 3.681,00 | 3.658,08 | 1.1402* |
| 20.1.2019 | 3.101,84 | 3.536,72 | 3.514,70 | 1.1402* |
| 21.1.2019 | 3.108,18 | 3.531,51 | 3.525,60 | 1.1362 |
| 22.1.2019 | 3.150,26 | 3.576,81 | 3.567,99 | 1.1354 |
| 23.1.2019 | 3.125,12 | 3.552,32 | 3.542,32 | 1.1367 |
| 24.1.2019 | 3.148,51 | 3.570,73 | 3.552,47 | 1.1341 |
| 25.1.2019 | 3.137,67 | 3.560,00 | 3.548,70 | 1.1346 |
| 26.1.2019 | 3.133,76 | 3.555,56 | 3.544,28 | 1.1346* |
| 27.1.2019 | 3.114,08 | 3.533,23 | 3.522,02 | 1.1346* |
| 28.1.2019 | 3.003,59 | 3.429,50 | 3.403,37 | 1.1418 |
| 29.1.2019 | 2.968,39 | 3.390,50 | 3.369,72 | 1.1422 |
| 30.1.2019 | 3.007,57 | 3.437,35 | 3.429,53 | 1.1429 |
| 31.1.2019 | 2.971,02 | 3.413,11 | 3.389,64 | 1.1488 |
| 1.2.2019 | 2.994,36 | 3.434,83 | 3.412,37 | 1.1471 |
| 2.2.2019 | 3.018,76 | 3.462,82 | 3.440,18 | 1.1471* |
| 3.2.2019 | 2.976,92 | 3.414,82 | 3.392,49 | 1.1471* |
| 4.2.2019 | 2.980,23 | 3.410,87 | 3.403,72 | 1.1445 |
| 5.2.2019 | 3.003,93 | 3.431,39 | 3.435,30 | 1.1423 |
| 6.2.2019 | 2.952,98 | 3.364,62 | 3.364,62 | 1.1394 |
| 7.2.2019 | 2.961,07 | 3.359,33 | 3.362,88 | 1.1345 |
| 8.2.2019 | 3.193,14 | 3.622,94 | 3.626,45 | 1.1346 |
| 9.2.2019 | 3.192,86 | 3.622,62 | 3.626,13 | 1.1346* |
| 10.2.2019 | 3.217,32 | 3.650,37 | 3.653,91 | 1.1346* |
| 11.2.2019 | 3.173,31 | 3.588,70 | 3.602,03 | 1.1309 |
| 12.2.2019 | 3.174,52 | 3.585,94 | 3.612,92 | 1.1296 |
| 13.2.2019 | 3.162,26 | 3.574,93 | 3.595,80 | 1.1305 |
| 14.2.2019 | 3.159,80 | 3.560,46 | 3.592,69 | 1.1268 |
| 15.2.2019 | 3.167,22 | 3.566,29 | 3.591,63 | 1.1260 |
| 16.2.2019 | 3.179,33 | 3.579,92 | 3.605,35 | 1.1260* |
| 17.2.2019 | 3.219,89 | 3.625,60 | 3.651,36 | 1.1260* |
| 18.2.2019 | 3.416,14 | 3.869,80 | 3.881,07 | 1.1328 |
| 19.2.2019 | 3.442,94 | 3.888,46 | 3.908,08 | 1.1294 |
| 20.2.2019 | 3.470,75 | 3.936,53 | 3.936,53 | 1.1342 |
| 21.2.2019 | 3.435,27 | 3.900,40 | 3.904,87 | 1.1354 |
| 22.2.2019 | 3.478,87 | 3.939,82 | 3.947,13 | 1.1325 |
| 23.2.2019 | 3.632,26 | 4.113,53 | 4.121,16 | 1.1325* |
| 24.2.2019 | 3.294,20 | 3.730,68 | 3.737,60 | 1.1325* |
| 25.2.2019 | 3.364,78 | 3.820,71 | 3.819,36 | 1.1355 |
| 26.2.2019 | 3.340,43 | 3.795,06 | 3.798,40 | 1.1361 |
| 27.2.2019 | 3.336,09 | 3.798,47 | 3.787,79 | 1.1386 |
| 28.2.2019 | 3.321,09 | 3.791,36 | 3.764,46 | 1.1416 |
| 1.3.2019 | 3.344,50 | 3.807,05 | 3.800,36 | 1.1383 |
| 2.3.2019 | 3.347,50 | 3.810,46 | 3.803,76 | 1.1383* |
| 3.3.2019 | 3.329,10 | 3.789,52 | 3.782,86 | 1.1383* |
| 4.3.2019 | 3.262,47 | 3.698,66 | 3.703,55 | 1.1337 |
| 5.3.2019 | 3.393,12 | 3.844,07 | 3.848,14 | 1.1329 |
| 6.3.2019 | 3.406,94 | 3.851,55 | 3.870,29 | 1.1305 |
| 7.3.2019 | 3.421,74 | 3.856,64 | 3.885,38 | 1.1271 |
| 8.3.2019 | 3.425,98 | 3.844,64 | 3.879,59 | 1.1222 |
| 9.3.2019 | 3.489,96 | 3.916,43 | 3.952,03 | 1.1222* |
| 10.3.2019 | 3.473,46 | 3.897,92 | 3.933,35 | 1.1222* |
| 11.3.2019 | 3.423,38 | 3.849,25 | 3.885,20 | 1.1244 |
| 12.3.2019 | 3.423,27 | 3.859,74 | 3.891,92 | 1.1275 |
| 13.3.2019 | 3.404,83 | 3.848,48 | 3.872,31 | 1.1303 |
| 14.3.2019 | 3.412,81 | 3.854,77 | 3.873,88 | 1.1295 |
| 15.3.2019 | 3.449,96 | 3.901,21 | 3.919,15 | 1.1308 |
| 16.3.2019 | 3.528,48 | 3.990,00 | 4.008,35 | 1.1308* |
| 17.3.2019 | 3.506,81 | 3.965,50 | 3.983,74 | 1.1308* |
| 18.3.2019 | 3.497,74 | 3.969,59 | 3.973,44 | 1.1349 |
| 19.3.2019 | 3.520,10 | 3.998,13 | 3.996,37 | 1.1358 |
| 20.3.2019 | 3.550,81 | 4.031,59 | 4.025,91 | 1.1354 |
| 21.3.2019 | 3.490,13 | 3.974,21 | 3.946,99 | 1.1387 |
| 22.3.2019 | 3.523,33 | 3.982,07 | 3.961,28 | 1.1302 |
| 23.3.2019 | 3.523,73 | 3.982,52 | 3.961,73 | 1.1302* |
| 24.3.2019 | 3.512,64 | 3.969,99 | 3.949,27 | 1.1302* |
| 25.3.2019 | 3.452,99 | 3.910,51 | 3.880,12 | 1.1325 |
| 26.3.2019 | 3.474,08 | 3.922,58 | 3.898,61 | 1.1291 |
| 27.3.2019 | 3.574,73 | 4.025,50 | 4.002,26 | 1.1261 |
| 28.3.2019 | 3.576,60 | 4.012,23 | 4.000,43 | 1.1218 |
| 29.3.2019 | 3.640,41 | 4.090,00 | 4.070,34 | 1.1235 |
| 30.3.2019 | 3.644,79 | 4.094,92 | 4.075,24 | 1.1235* |
| 31.3.2019 | 3.645,82 | 4.096,08 | 4.076,39 | 1.1235* |
| 1.4.2019 | 3.681,31 | 4.136,32 | 4.115,70 | 1.1236 |
| 2.4.2019 | 4.374,67 | 4.899,63 | 4.897,44 | 1.1200 |
| 3.4.2019 | 4.427,85 | 4.978,23 | 4.961,85 | 1.1243 |
| 4.4.2019 | 4.374,67 | 4.907,94 | 4.902,69 | 1.1219 |
| 5.4.2019 | 4.486,54 | 5.039,73 | 5.040,63 | 1.1233 |
| 6.4.2019 | 4.488,02 | 5.041,39 | 5.042,29 | 1.1233* |
| 7.4.2019 | 4.621,07 | 5.190,85 | 5.191,77 | 1.1233* |
| 8.4.2019 | 4.702,01 | 5.287,88 | 5.287,41 | 1.1246 |
| 9.4.2019 | 4.604,59 | 5.192,60 | 5.189,38 | 1.1277 |
| 10.4.2019 | 4.719,81 | 5.323,47 | 5.323,94 | 1.1279 |
| 11.4.2019 | 4.474,61 | 5.040,20 | 5.058,10 | 1.1264 |
| 12.4.2019 | 4.484,01 | 5.076,35 | 5.078,59 | 1.1321 |
| 13.4.2019 | 4.472,78 | 5.063,63 | 5.065,87 | 1.1321* |
| 14.4.2019 | 4.560,30 | 5.162,72 | 5.165,00 | 1.1321* |
| 15.4.2019 | 4.443,83 | 5.027,31 | 5.041,53 | 1.1313 |
| 16.4.2019 | 4.601,88 | 5.202,43 | 5.232,80 | 1.1305 |
| 17.4.2019 | 4.631,20 | 5.233,72 | 5.279,57 | 1.1301 |
| 18.4.2019 | 4.694,74 | 5.281,58 | 5.344,02 | 1.1250 |
| 19.4.2019 | 4.702,14 | 5.289,91 | 5.352,45 | 1.1250* |
| 20.4.2019 | 4.727,90 | 5.318,89 | 5.381,77 | 1.1250* |
| 21.4.2019 | 4.707,24 | 5.295,65 | 5.358,26 | 1.1250* |
| 22.4.2019 | 4.788,27 | 5.386,80 | 5.450,48 | 1.1250* |
| 23.4.2019 | 4.918,92 | 5.531,32 | 5.642,00 | 1.1245 |
| 24.4.2019 | 4.854,09 | 5.440,95 | 5.541,43 | 1.1209 |
| 25.4.2019 | 4.614,36 | 5.132,55 | 5.245,60 | 1.1123 |
| 26.4.2019 | 4.630,55 | 5.155,19 | 5.265,86 | 1.1133 |
| 27.4.2019 | 4.642,87 | 5.168,91 | 5.279,87 | 1.1133* |
| 28.4.2019 | 4.635,75 | 5.160,98 | 5.271,77 | 1.1133* |
| 29.4.2019 | 4.618,04 | 5.149,11 | 5.254,86 | 1.1150 |
| 30.4.2019 | 4.696,92 | 5.269,00 | 5.371,86 | 1.1218 |
| 1.5.2019 | 4.740,97 | 5.318,42 | 5.422,25 | 1.1218* |
| 2.5.2019 | 4.802,89 | 5.385,00 | 5.484,42 | 1.1212 |
| 3.5.2019 | 5.072,36 | 5.658,22 | 5.773,87 | 1.1155 |
| 4.5.2019 | 5.167,77 | 5.764,65 | 5.882,48 | 1.1155* |
| 5.5.2019 | 5.118,17 | 5.709,32 | 5.826,01 | 1.1155* |
| 6.5.2019 | 5.076,76 | 5.685,46 | 5.789,03 | 1.1199 |
| 7.5.2019 | 5.142,19 | 5.751,54 | 5.869,81 | 1.1185 |
| 8.5.2019 | 5.303,42 | 5.940,89 | 6.049,61 | 1.1202 |
| 9.5.2019 | 5.500,49 | 6.156,70 | 6.265,06 | 1.1193 |
| 10.5.2019 | 5.648,12 | 6.342,84 | 6.426,43 | 1.1230 |
| 11.5.2019 | 6.426,95 | 7.217,47 | 7.312,59 | 1.1230* |
| 12.5.2019 | 6.210,46 | 6.974,35 | 7.066,26 | 1.1230* |
| 13.5.2019 | 6.945,35 | 7.810,05 | 7.861,45 | 1.1245 |
| 14.5.2019 | 7.113,84 | 7.986,00 | 8.043,62 | 1.1226 |
| 15.5.2019 | 7.340,33 | 8.208,69 | 8.276,96 | 1.1183 |
| 16.5.2019 | 7.033,83 | 7.880,00 | 7.952,45 | 1.1203 |
| 17.5.2019 | 6.580,48 | 7.351,71 | 7.424,75 | 1.1172 |
| 18.5.2019 | 6.498,50 | 7.260,12 | 7.332,25 | 1.1172* |
| 19.5.2019 | 7.339,78 | 8.200,00 | 8.281,47 | 1.1172* |
| 20.5.2019 | 7.169,02 | 8.005,64 | 8.074,46 | 1.1167 |
| 21.5.2019 | 7.127,64 | 7.955,16 | 8.035,70 | 1.1161 |
| 22.5.2019 | 6.825,66 | 7.624,95 | 7.680,24 | 1.1171 |
| 23.5.2019 | 7.074,44 | 7.880,22 | 7.940,35 | 1.1139 |
| 24.5.2019 | 7.150,28 | 7.999,02 | 8.019,04 | 1.1187 |
| 25.5.2019 | 7.208,94 | 8.064,64 | 8.084,83 | 1.1187* |
| 26.5.2019 | 7.806,61 | 8.733,26 | 8.755,12 | 1.1187* |
| 27.5.2019 | 7.832,41 | 8.770,73 | 8.816,94 | 1.1198 |
| 28.5.2019 | 7.789,46 | 8.717,96 | 8.766,25 | 1.1192 |
| 29.5.2019 | 7.765,70 | 8.663,41 | 8.710,78 | 1.1156 |
| 30.5.2019 | 7.434,67 | 8.277,76 | 8.347,65 | 1.1134 |
| 31.5.2019 | 7.664,96 | 8.547,20 | 8.595,49 | 1.1151 |
| 1.6.2019 | 7.673,10 | 8.556,27 | 8.604,61 | 1.1151* |
| 2.6.2019 | 7.832,92 | 8.734,49 | 8.783,84 | 1.1151* |
| 3.6.2019 | 7.245,10 | 8.103,64 | 8.086,98 | 1.1185 |
| 4.6.2019 | 6.817,44 | 7.665,53 | 7.620,53 | 1.1244 |
| 5.6.2019 | 6.916,53 | 7.785,94 | 7.720,92 | 1.1257 |
| 6.6.2019 | 6.928,87 | 7.806,07 | 7.742,32 | 1.1266 |
| 7.6.2019 | 7.097,71 | 8.001,25 | 7.943,05 | 1.1273 |
| 8.6.2019 | 7.036,52 | 7.932,27 | 7.874,57 | 1.1273* |
| 9.6.2019 | 6.771,04 | 7.632,99 | 7.577,47 | 1.1273* |
| 10.6.2019 | 7.097,69 | 8.021,10 | 7.949,41 | 1.1301 |
| 11.6.2019 | 6.995,67 | 7.919,10 | 7.858,24 | 1.1320 |
| 12.6.2019 | 7.220,94 | 8.176,27 | 8.125,00 | 1.1323 |
| 13.6.2019 | 7.297,37 | 8.238,00 | 8.178,16 | 1.1289 |
| 14.6.2019 | 7.720,85 | 8.697,54 | 8.655,85 | 1.1265 |
| 15.6.2019 | 7.862,57 | 8.857,19 | 8.814,73 | 1.1265* |
| 16.6.2019 | 7.966,44 | 8.974,19 | 8.931,17 | 1.1265* |
| 17.6.2019 | 8.308,24 | 9.333,48 | 9.316,86 | 1.1234 |
| 18.6.2019 | 8.115,53 | 9.078,84 | 9.069,10 | 1.1187 |
| 19.6.2019 | 8.279,00 | 9.278,27 | 9.252,61 | 1.1207 |
| 20.6.2019 | 8.432,82 | 9.534,99 | 9.395,85 | 1.1307 |
| 21.6.2019 | 9.033,33 | 10.222,12 | 10.033,32 | 1.1316 |
| 22.6.2019 | 9.421,44 | 10.661,30 | 10.464,39 | 1.1316* |
| 23.6.2019 | 9.572,24 | 10.831,95 | 10.631,89 | 1.1316* |
| 24.6.2019 | 9.680,21 | 11.029,63 | 10.753,74 | 1.1394 |
| 25.6.2019 | 10.318,77 | 11.751,01 | 11.462,08 | 1.1388 |
| 26.6.2019 | 11.371,71 | 12.920,54 | 12.637,38 | 1.1362 |
| 27.6.2019 | 9.809,80 | 11.153,74 | 10.909,48 | 1.1370 |
| 28.6.2019 | 10.856,27 | 12.354,43 | 12.055,88 | 1.1380 |
| 29.6.2019 | 10.420,58 | 11.858,62 | 11.572,05 | 1.1380* |
| 30.6.2019 | 9.455,27 | 10.760,10 | 10.500,08 | 1.1380* |
| 1.7.2019 | 9.320,14 | 10.577,43 | 10.383,57 | 1.1349 |
| 2.7.2019 | 9.582,25 | 10.828,90 | 10.702,41 | 1.1301 |
| 3.7.2019 | 10.597,21 | 11.967,43 | 11.779,86 | 1.1293 |
| 4.7.2019 | 9.874,50 | 11.146,34 | 10.980,45 | 1.1288 |
| 5.7.2019 | 9.767,18 | 10.997,84 | 10.866,96 | 1.1260 |
| 6.7.2019 | 9.982,24 | 11.240,00 | 11.106,24 | 1.1260* |
| 7.7.2019 | 10.186,47 | 11.469,96 | 11.333,46 | 1.1260* |
| 8.7.2019 | 10.955,10 | 12.286,14 | 12.189,74 | 1.1215 |
| 9.7.2019 | 11.215,73 | 12.567,23 | 12.490,96 | 1.1205 |
| 10.7.2019 | 10.783,38 | 12.098,95 | 12.005,13 | 1.1220 |
| 11.7.2019 | 10.056,93 | 11.349,24 | 11.177,27 | 1.1285 |
| 12.7.2019 | 10.494,01 | 11.808,91 | 11.634,71 | 1.1253 |
| 13.7.2019 | 10.111,78 | 11.378,79 | 11.210,93 | 1.1253* |
| 14.7.2019 | 9.057,02 | 10.191,87 | 10.041,52 | 1.1253* |
| 15.7.2019 | 9.628,18 | 10.850,00 | 10.659,36 | 1.1269 |
| 16.7.2019 | 8.387,07 | 9.412,81 | 9.288,68 | 1.1223 |
| 17.7.2019 | 8.648,55 | 9.699,35 | 9.595,57 | 1.1215 |
| 18.7.2019 | 9.494,12 | 10.648,60 | 10.504,29 | 1.1216 |
| 19.7.2019 | 9.384,85 | 10.535,43 | 10.354,30 | 1.1226 |
| 20.7.2019 | 9.576,08 | 10.750,11 | 10.565,29 | 1.1226* |
| 21.7.2019 | 9.442,58 | 10.600,24 | 10.418,00 | 1.1226* |
| 22.7.2019 | 9.209,84 | 10.328,83 | 10.137,27 | 1.1215 |
| 23.7.2019 | 8.813,23 | 9.847,02 | 9.681,33 | 1.1173 |
| 24.7.2019 | 8.764,52 | 9.763,67 | 9.625,19 | 1.1140 |
| 25.7.2019 | 8.892,45 | 9.883,96 | 9.771,92 | 1.1115 |
| 26.7.2019 | 8.840,85 | 9.846,94 | 9.771,79 | 1.1138 |
| 27.7.2019 | 8.512,63 | 9.481,37 | 9.409,01 | 1.1138* |
| 28.7.2019 | 8.559,16 | 9.533,19 | 9.460,44 | 1.1138* |
| 29.7.2019 | 8.539,79 | 9.495,39 | 9.425,36 | 1.1119 |
| 30.7.2019 | 8.601,06 | 9.593,62 | 9.493,85 | 1.1154 |
| 31.7.2019 | 9.044,34 | 10.085,34 | 9.985,85 | 1.1151 |
| 1.8.2019 | 9.429,84 | 10.407,71 | 10.361,50 | 1.1037 |
| 2.8.2019 | 9.480,92 | 10.529,51 | 10.363,59 | 1.1106 |
| 3.8.2019 | 9.743,85 | 10.821,52 | 10.651,00 | 1.1106* |
| 4.8.2019 | 9.892,81 | 10.986,96 | 10.813,84 | 1.1106* |
| 5.8.2019 | 10.552,67 | 11.800,00 | 11.495,03 | 1.1182 |
| 6.8.2019 | 10.252,97 | 11.470,00 | 11.195,22 | 1.1187 |
| 7.8.2019 | 10.686,99 | 11.971,57 | 11.671,27 | 1.1202 |
| 8.8.2019 | 10.706,18 | 11.983,43 | 11.694,36 | 1.1193 |
| 9.8.2019 | 10.590,57 | 11.859,32 | 11.540,54 | 1.1198 |
| 10.8.2019 | 10.067,15 | 11.273,20 | 10.970,18 | 1.1198* |
| 11.8.2019 | 10.295,35 | 11.528,73 | 11.218,84 | 1.1198* |
| 12.8.2019 | 10.170,73 | 11.385,11 | 11.061,68 | 1.1194 |
| 13.8.2019 | 9.679,45 | 10.862,28 | 10.505,11 | 1.1222 |
| 14.8.2019 | 8.958,70 | 10.022,99 | 9.730,94 | 1.1188 |
| 15.8.2019 | 9.238,96 | 10.301,44 | 10.036,28 | 1.1150 |
| 16.8.2019 | 9.348,45 | 10.354,34 | 10.146,80 | 1.1076 |
| 17.8.2019 | 9.218,93 | 10.210,89 | 10.006,23 | 1.1076* |
| 18.8.2019 | 9.316,53 | 10.318,99 | 10.112,16 | 1.1076* |
| 19.8.2019 | 9.841,75 | 10.927,30 | 10.711,77 | 1.1103 |
| 20.8.2019 | 9.725,73 | 10.772,22 | 10.562,14 | 1.1076 |
| 21.8.2019 | 9.127,12 | 10.134,75 | 9.925,74 | 1.1104 |
| 22.8.2019 | 9.123,89 | 10.112,01 | 9.949,60 | 1.1083 |
| 23.8.2019 | 9.400,45 | 10.401,60 | 10.239,91 | 1.1065 |
| 24.8.2019 | 9.172,80 | 10.149,70 | 9.991,93 | 1.1065* |
| 25.8.2019 | 9.161,09 | 10.136,75 | 9.979,18 | 1.1065* |
| 26.8.2019 | 9.320,77 | 10.360,97 | 10.145,66 | 1.1116 |
| 27.8.2019 | 9.156,42 | 10.167,29 | 9.965,85 | 1.1104 |
| 28.8.2019 | 8.762,77 | 9.711,78 | 9.526,89 | 1.1083 |
| 29.8.2019 | 8.571,17 | 9.490,00 | 9.325,43 | 1.1072 |
| 30.8.2019 | 8.680,45 | 9.579,75 | 9.469,51 | 1.1036 |
| 31.8.2019 | 8.693,50 | 9.594,15 | 9.483,74 | 1.1036* |
| 1.9.2019 | 8.850,61 | 9.767,53 | 9.655,13 | 1.1036* |
| 2.9.2019 | 9.467,98 | 10.384,48 | 10.296,43 | 1.0968 |
| 3.9.2019 | 9.707,97 | 10.617,61 | 10.512,76 | 1.0937 |
| 4.9.2019 | 9.608,15 | 10.586,26 | 10.422,92 | 1.1018 |
| 5.9.2019 | 9.562,00 | 10.573,66 | 10.387,20 | 1.1058 |
| 6.9.2019 | 9.350,77 | 10.311,09 | 10.218,52 | 1.1027 |
| 7.9.2019 | 9.507,93 | 10.484,39 | 10.390,26 | 1.1027* |
| 8.9.2019 | 9.431,56 | 10.400,18 | 10.306,81 | 1.1027* |
| 9.9.2019 | 9.342,38 | 10.307,45 | 10.204,68 | 1.1033 |
| 10.9.2019 | 9.144,93 | 10.096,00 | 10.007,29 | 1.1040 |
| 11.9.2019 | 9.228,81 | 10.154,46 | 10.090,78 | 1.1003 |
| 12.9.2019 | 9.505,01 | 10.420,34 | 10.352,85 | 1.0963 |
| 13.9.2019 | 9.344,49 | 10.368,65 | 10.222,88 | 1.1096 |
| 14.9.2019 | 9.332,53 | 10.355,37 | 10.209,78 | 1.1096* |
| 15.9.2019 | 9.287,80 | 10.305,74 | 10.160,85 | 1.1096* |
| 16.9.2019 | 9.310,11 | 10.269,98 | 10.177,81 | 1.1031 |
| 17.9.2019 | 9.246,99 | 10.195,73 | 10.140,25 | 1.1026 |
| 18.9.2019 | 9.184,92 | 10.152,09 | 10.102,49 | 1.1053 |
| 19.9.2019 | 9.281,22 | 10.271,53 | 10.181,50 | 1.1067 |
| 20.9.2019 | 9.219,42 | 10.169,02 | 10.087,89 | 1.1030 |
| 21.9.2019 | 9.052,84 | 9.985,28 | 9.905,62 | 1.1030* |
| 22.9.2019 | 9.084,84 | 10.020,58 | 9.940,63 | 1.1030* |
| 23.9.2019 | 8.814,01 | 9.682,19 | 9.599,34 | 1.0985 |
| 24.9.2019 | 7.758,63 | 8.536,82 | 8.439,84 | 1.1003 |
| 25.9.2019 | 7.678,16 | 8.432,16 | 8.323,90 | 1.0982 |
| 26.9.2019 | 7.364,26 | 8.055,03 | 8.000,53 | 1.0938 |
| 27.9.2019 | 7.487,63 | 8.187,72 | 8.131,56 | 1.0935 |
| 28.9.2019 | 7.515,38 | 8.218,07 | 8.161,70 | 1.0935* |
| 29.9.2019 | 7.359,49 | 8.047,60 | 7.992,40 | 1.0935* |
| 30.9.2019 | 7.620,95 | 8.298,45 | 8.266,44 | 1.0889 |
| 1.10.2019 | 7.633,52 | 8.319,01 | 8.325,12 | 1.0898 |
| 2.10.2019 | 7.664,46 | 8.373,42 | 8.384,92 | 1.0925 |
| 3.10.2019 | 7.524,35 | 8.239,92 | 8.244,43 | 1.0951 |
| 4.10.2019 | 7.425,15 | 8.152,07 | 8.103,06 | 1.0979 |
| 5.10.2019 | 7.418,86 | 8.145,17 | 8.096,21 | 1.0979* |
| 6.10.2019 | 7.153,77 | 7.854,12 | 7.806,91 | 1.0979* |
| 7.10.2019 | 7.464,32 | 8.205,53 | 8.154,03 | 1.0993 |
| 8.10.2019 | 7.444,51 | 8.178,54 | 8.113,03 | 1.0986 |
| 9.10.2019 | 7.819,27 | 8.586,34 | 8.544,12 | 1.0981 |
| 10.10.2019 | 7.780,70 | 8.582,11 | 8.518,31 | 1.1030 |
| 11.10.2019 | 7.484,88 | 8.265,55 | 8.252,08 | 1.1043 |
| 12.10.2019 | 7.519,18 | 8.303,43 | 8.289,90 | 1.1043* |
| 13.10.2019 | 7.500,64 | 8.282,96 | 8.269,46 | 1.1043* |
| 14.10.2019 | 7.581,35 | 8.362,99 | 8.326,60 | 1.1031 |
| 15.10.2019 | 7.409,04 | 8.155,13 | 8.132,90 | 1.1007 |
| 16.10.2019 | 7.252,51 | 7.995,89 | 7.975,58 | 1.1025 |
| 17.10.2019 | 7.264,75 | 8.073,32 | 7.984,69 | 1.1113 |
| 18.10.2019 | 7.138,44 | 7.955,08 | 7.849,43 | 1.1144 |
| 19.10.2019 | 7.143,30 | 7.960,49 | 7.854,77 | 1.1144* |
| 20.10.2019 | 7.390,29 | 8.235,74 | 8.126,36 | 1.1144* |
| 21.10.2019 | 7.351,34 | 8.213,65 | 8.087,94 | 1.1173 |
| 22.10.2019 | 7.211,05 | 8.025,90 | 7.935,04 | 1.1130 |
| 23.10.2019 | 6.716,51 | 7.470,77 | 7.390,84 | 1.1123 |
| 24.10.2019 | 6.681,34 | 7.435,00 | 7.362,17 | 1.1128 |
| 25.10.2019 | 7.799,28 | 8.662,66 | 8.594,03 | 1.1107 |
| 26.10.2019 | 8.330,56 | 9.252,75 | 9.179,44 | 1.1107* |
| 27.10.2019 | 8.604,56 | 9.557,08 | 9.481,36 | 1.1107* |
| 28.10.2019 | 8.312,83 | 9.216,44 | 9.183,19 | 1.1087 |
| 29.10.2019 | 8.496,57 | 9.426,94 | 9.381,06 | 1.1095 |
| 30.10.2019 | 8.247,74 | 9.159,94 | 9.098,91 | 1.1106 |
| 31.10.2019 | 8.203,40 | 9.150,07 | 9.029,48 | 1.1154 |
| 1.11.2019 | 8.304,56 | 9.250,45 | 9.145,81 | 1.1139 |
| 2.11.2019 | 8.353,31 | 9.304,75 | 9.199,50 | 1.1139* |
| 3.11.2019 | 8.265,55 | 9.207,00 | 9.102,85 | 1.1139* |
| 4.11.2019 | 8.434,09 | 9.410,76 | 9.295,21 | 1.1158 |
| 5.11.2019 | 8.389,72 | 9.320,14 | 9.236,24 | 1.1109 |
| 6.11.2019 | 8.426,31 | 9.344,78 | 9.277,37 | 1.1090 |
| 7.11.2019 | 8.304,92 | 9.199,36 | 9.133,75 | 1.1077 |
| 8.11.2019 | 7.945,78 | 8.767,37 | 8.733,20 | 1.1034 |
| 9.11.2019 | 7.986,41 | 8.812,21 | 8.777,87 | 1.1034* |
| 10.11.2019 | 8.178,80 | 9.024,49 | 8.989,32 | 1.1034* |
| 11.11.2019 | 7.898,16 | 8.720,36 | 8.665,86 | 1.1041 |
| 12.11.2019 | 8.001,73 | 8.813,91 | 8.772,30 | 1.1015 |
| 13.11.2019 | 7.954,97 | 8.755,24 | 8.666,14 | 1.1006 |
| 14.11.2019 | 7.853,87 | 8.636,90 | 8.539,51 | 1.0997 |
| 15.11.2019 | 7.670,37 | 8.463,49 | 8.379,12 | 1.1034 |
| 16.11.2019 | 7.689,53 | 8.484,63 | 8.400,05 | 1.1034* |
| 17.11.2019 | 7.702,84 | 8.499,31 | 8.414,58 | 1.1034* |
| 18.11.2019 | 7.386,90 | 8.170,65 | 8.096,04 | 1.1061 |
| 19.11.2019 | 7.331,98 | 8.121,63 | 8.049,78 | 1.1077 |
| 20.11.2019 | 7.313,90 | 8.088,44 | 8.028,47 | 1.1059 |
| 21.11.2019 | 6.862,78 | 7.611,51 | 7.547,69 | 1.1091 |
| 22.11.2019 | 6.588,76 | 7.285,85 | 7.243,68 | 1.1058 |
| 23.11.2019 | 6.619,99 | 7.320,39 | 7.278,02 | 1.1058* |
| 24.11.2019 | 6.247,39 | 6.908,36 | 6.868,38 | 1.1058* |
| 25.11.2019 | 6.469,97 | 7.122,14 | 7.107,91 | 1.1008 |
| 26.11.2019 | 6.496,57 | 7.159,22 | 7.141,68 | 1.1020 |
| 27.11.2019 | 6.837,90 | 7.527,84 | 7.512,11 | 1.1009 |
| 28.11.2019 | 6.757,58 | 7.436,72 | 7.427,26 | 1.1005 |
| 29.11.2019 | 7.060,36 | 7.753,69 | 7.764,99 | 1.0982 |
| 30.11.2019 | 6.875,50 | 7.550,67 | 7.561,67 | 1.0982* |
| 1.12.2019 | 6.749,83 | 7.412,66 | 7.423,46 | 1.0982* |
| 2.12.2019 | 6.631,26 | 7.309,64 | 7.291,07 | 1.1023 |
| 3.12.2019 | 6.594,19 | 7.300,43 | 7.218,66 | 1.1071 |
| 4.12.2019 | 6.495,61 | 7.197,78 | 7.116,58 | 1.1081 |
| 5.12.2019 | 6.661,64 | 7.390,42 | 7.303,82 | 1.1094 |
| 6.12.2019 | 6.798,08 | 7.541,79 | 7.456,13 | 1.1094 |
| 7.12.2019 | 6.762,80 | 7.502,65 | 7.417,44 | 1.1094* |
| 8.12.2019 | 6.782,28 | 7.524,26 | 7.438,80 | 1.1094* |
| 9.12.2019 | 6.628,01 | 7.340,52 | 7.263,64 | 1.1075 |
| 10.12.2019 | 6.514,46 | 7.216,07 | 7.115,10 | 1.1077 |
| 11.12.2019 | 6.507,83 | 7.207,42 | 7.103,95 | 1.1075 |
| 12.12.2019 | 6.454,54 | 7.188,42 | 7.060,62 | 1.1137 |
| 13.12.2019 | 6.494,96 | 7.257,47 | 7.132,77 | 1.1174 |
| 14.12.2019 | 6.317,37 | 7.059,03 | 6.937,74 | 1.1174* |
| 15.12.2019 | 6.367,53 | 7.115,08 | 6.992,82 | 1.1174* |
| 16.12.2019 | 6.174,58 | 6.882,19 | 6.763,02 | 1.1146 |
| 17.12.2019 | 5.923,94 | 6.612,30 | 6.484,34 | 1.1162 |
| 18.12.2019 | 6.555,92 | 7.286,91 | 7.154,48 | 1.1115 |
| 19.12.2019 | 6.431,20 | 7.149,57 | 7.009,37 | 1.1117 |
| 20.12.2019 | 6.482,93 | 7.194,11 | 7.055,38 | 1.1097 |
| 21.12.2019 | 6.440,84 | 7.147,40 | 7.009,57 | 1.1097* |
| 22.12.2019 | 6.767,32 | 7.509,70 | 7.364,88 | 1.1097* |
| 23.12.2019 | 6.606,02 | 7.316,17 | 7.180,75 | 1.1075 |
| 24.12.2019 | 6.544,69 | 7.251,52 | 7.119,32 | 1.1080 |
| 25.12.2019 | 6.494,40 | 7.195,79 | 7.064,60 | 1.1080* |
| 26.12.2019 | 6.487,64 | 7.188,30 | 7.057,25 | 1.1080* |
| 27.12.2019 | 6.496,91 | 7.246,00 | 7.075,13 | 1.1153 |
| 28.12.2019 | 6.541,95 | 7.296,24 | 7.124,19 | 1.1153* |
| 29.12.2019 | 6.622,02 | 7.385,54 | 7.211,38 | 1.1153* |
| 30.12.2019 | 6.452,98 | 7.220,24 | 7.015,04 | 1.1189 |
| 31.12.2019 | 6.380,95 | 7.168,36 | 6.925,88 | 1.1234 |
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.