Bitcoin Kurs 2022: 42.184 € bis 15.496 €, jeder Tag
Bitcoin schloss am 1.1.2022 bei 42.183,84 € und am 31.12. bei 15.495,97 €.
Das ist ein Minus von 63,3 % in Euro, -65,4 % in Dollar und -65,0 % in Franken.
Den höchsten Schlusskurs erreichte Bitcoin am 28.3.2022 mit 42.998,71 €, den tiefsten am 21.11.2022 mit 15.387,47 €.
Bitcoin-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 42.183,84 €
- Schlusskurs 1.1.2022
- 15.495,97 €
- Schlusskurs 31.12.2022
- 42.998,71 €
- Hoch, 28.3.2022
- 15.387,47 €
- Tief, 21.11.2022
Bitcoin 2022 in Zahlen
Der größte Tagesgewinn kam am 28.2.2022 mit +14,7 %, der größte Tagesverlust am 9.11.2022 mit -14,8 %.
An 5 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.
Am stärksten bewegte sich der Kurs im 2. Quartal: -54,2 % vom 1.4.2022 bis 30.6.2022.
Am 31. Dezember stand Bitcoin bei 15.495,97 €, 16.528,00 $ und 15.258,88 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 15.258,88 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2022
108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. bitcoin/2022.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2022 | 42.183,84 | 47.777,42 | 43.580,13 | 1.1326* |
| 2.1.2022 | 41.806,66 | 47.350,22 | 43.190,46 | 1.1326* |
| 3.1.2022 | 40.898,19 | 46.439,89 | 42.419,60 | 1.1355 |
| 4.1.2022 | 40.624,17 | 45.820,00 | 42.066,33 | 1.1279 |
| 5.1.2022 | 38.374,24 | 43.435,80 | 39.771,06 | 1.1319 |
| 6.1.2022 | 38.088,91 | 43.097,60 | 39.593,42 | 1.1315 |
| 7.1.2022 | 36.763,73 | 41.535,66 | 38.315,16 | 1.1298 |
| 8.1.2022 | 36.901,02 | 41.690,77 | 38.458,24 | 1.1298* |
| 9.1.2022 | 37.064,80 | 41.875,81 | 38.628,93 | 1.1298* |
| 10.1.2022 | 36.972,45 | 41.845,42 | 38.621,42 | 1.1318 |
| 11.1.2022 | 37.699,36 | 42.736,00 | 39.591,87 | 1.1336 |
| 12.1.2022 | 38.639,84 | 43.933,50 | 40.517,74 | 1.1370 |
| 13.1.2022 | 37.138,57 | 42.571,94 | 38.820,94 | 1.1463 |
| 14.1.2022 | 37.653,84 | 43.102,35 | 39.269,19 | 1.1447 |
| 15.1.2022 | 37.653,54 | 43.102,01 | 39.268,88 | 1.1447* |
| 16.1.2022 | 37.658,51 | 43.107,70 | 39.274,06 | 1.1447* |
| 17.1.2022 | 37.056,10 | 42.255,07 | 38.645,81 | 1.1403 |
| 18.1.2022 | 37.281,08 | 42.377,40 | 38.824,51 | 1.1367 |
| 19.1.2022 | 36.741,48 | 41.683,21 | 38.148,68 | 1.1345 |
| 20.1.2022 | 35.928,78 | 40.736,05 | 37.301,26 | 1.1338 |
| 21.1.2022 | 32.160,26 | 36.495,46 | 33.295,51 | 1.1348 |
| 22.1.2022 | 30.922,73 | 35.091,11 | 32.014,30 | 1.1348* |
| 23.1.2022 | 31.982,39 | 36.293,62 | 33.111,37 | 1.1348* |
| 24.1.2022 | 32.488,49 | 36.724,99 | 33.489,14 | 1.1304 |
| 25.1.2022 | 32.814,97 | 36.975,91 | 34.009,44 | 1.1268 |
| 26.1.2022 | 32.658,79 | 36.829,32 | 33.919,42 | 1.1277 |
| 27.1.2022 | 33.340,82 | 37.208,36 | 34.644,45 | 1.1160 |
| 28.1.2022 | 33.891,51 | 37.748,36 | 35.172,61 | 1.1138 |
| 29.1.2022 | 34.290,40 | 38.192,65 | 35.586,58 | 1.1138* |
| 30.1.2022 | 34.065,20 | 37.941,82 | 35.352,86 | 1.1138* |
| 31.1.2022 | 34.503,33 | 38.491,92 | 35.897,27 | 1.1156 |
| 1.2.2022 | 34.398,79 | 38.733,04 | 35.685,31 | 1.1260 |
| 2.2.2022 | 32.609,29 | 36.923,50 | 33.910,40 | 1.1323 |
| 3.2.2022 | 33.067,61 | 37.320,11 | 34.413,47 | 1.1286 |
| 4.2.2022 | 36.269,69 | 41.579,57 | 38.326,18 | 1.1464 |
| 5.2.2022 | 36.137,23 | 41.427,72 | 38.186,21 | 1.1464* |
| 6.2.2022 | 37.003,00 | 42.420,24 | 39.101,07 | 1.1464* |
| 7.2.2022 | 38.323,61 | 43.869,04 | 40.511,89 | 1.1447 |
| 8.2.2022 | 38.649,68 | 44.091,56 | 40.756,09 | 1.1408 |
| 9.2.2022 | 38.851,63 | 44.426,84 | 41.007,90 | 1.1435 |
| 10.2.2022 | 38.049,31 | 43.524,60 | 40.221,92 | 1.1439 |
| 11.2.2022 | 37.143,02 | 42.406,19 | 39.211,89 | 1.1417 |
| 12.2.2022 | 36.998,43 | 42.241,11 | 39.059,24 | 1.1417* |
| 13.2.2022 | 36.855,34 | 42.077,74 | 38.908,18 | 1.1417* |
| 14.2.2022 | 37.593,05 | 42.540,30 | 39.367,45 | 1.1316 |
| 15.2.2022 | 39.297,03 | 44.582,48 | 41.195,08 | 1.1345 |
| 16.2.2022 | 38.604,89 | 43.901,48 | 40.596,90 | 1.1372 |
| 17.2.2022 | 35.669,40 | 40.556,11 | 37.331,60 | 1.1370 |
| 18.2.2022 | 35.227,22 | 39.996,99 | 36.819,49 | 1.1354 |
| 19.2.2022 | 35.325,89 | 40.109,02 | 36.922,62 | 1.1354* |
| 20.2.2022 | 33.797,69 | 38.373,90 | 35.325,35 | 1.1354* |
| 21.2.2022 | 32.701,18 | 37.076,60 | 33.966,72 | 1.1338 |
| 22.2.2022 | 33.741,79 | 38.269,94 | 35.165,70 | 1.1342 |
| 23.2.2022 | 32.858,06 | 37.274,18 | 34.274,24 | 1.1344 |
| 24.2.2022 | 34.378,64 | 38.376,88 | 35.478,76 | 1.1163 |
| 25.2.2022 | 34.978,28 | 39.231,64 | 36.370,42 | 1.1216 |
| 26.2.2022 | 34.902,51 | 39.146,66 | 36.291,63 | 1.1216* |
| 27.2.2022 | 33.624,00 | 37.712,68 | 34.962,24 | 1.1216* |
| 28.2.2022 | 38.556,10 | 43.178,98 | 39.851,59 | 1.1199 |
| 1.3.2022 | 39.817,20 | 44.443,96 | 40.800,69 | 1.1162 |
| 2.3.2022 | 39.561,25 | 43.936,72 | 40.415,77 | 1.1106 |
| 3.3.2022 | 38.349,82 | 42.476,26 | 39.086,14 | 1.1076 |
| 4.3.2022 | 35.845,51 | 39.175,56 | 36.046,25 | 1.0929 |
| 5.3.2022 | 36.066,24 | 39.416,79 | 36.268,21 | 1.0929* |
| 6.3.2022 | 35.171,46 | 38.438,89 | 35.368,42 | 1.0929* |
| 7.3.2022 | 34.893,50 | 38.016,47 | 35.134,27 | 1.0895 |
| 8.3.2022 | 35.579,92 | 38.753,65 | 35.974,86 | 1.0892 |
| 9.3.2022 | 38.169,76 | 41.960,02 | 38.925,52 | 1.0993 |
| 10.3.2022 | 35.586,84 | 39.444,45 | 36.547,68 | 1.1084 |
| 11.3.2022 | 35.240,94 | 38.729,79 | 36.051,48 | 1.0990 |
| 12.3.2022 | 35.324,86 | 38.822,02 | 36.137,33 | 1.0990* |
| 13.3.2022 | 34.386,30 | 37.790,54 | 35.177,18 | 1.0990* |
| 14.3.2022 | 36.191,34 | 39.665,71 | 37.092,51 | 1.0960 |
| 15.3.2022 | 35.758,98 | 39.302,70 | 36.910,42 | 1.0991 |
| 16.3.2022 | 37.422,92 | 41.142,76 | 38.680,33 | 1.0994 |
| 17.3.2022 | 37.067,43 | 40.963,22 | 38.494,53 | 1.1051 |
| 18.3.2022 | 37.967,27 | 41.794,37 | 39.159,44 | 1.1008 |
| 19.3.2022 | 38.367,83 | 42.235,31 | 39.572,58 | 1.1008* |
| 20.3.2022 | 37.465,61 | 41.242,14 | 38.642,03 | 1.1008* |
| 21.3.2022 | 37.183,49 | 41.043,14 | 38.217,19 | 1.1038 |
| 22.3.2022 | 38.455,56 | 42.393,41 | 39.513,09 | 1.1024 |
| 23.3.2022 | 39.076,39 | 42.925,41 | 40.127,54 | 1.0985 |
| 24.3.2022 | 40.103,83 | 44.025,99 | 41.006,17 | 1.0978 |
| 25.3.2022 | 40.284,13 | 44.320,60 | 41.118,01 | 1.1002 |
| 26.3.2022 | 40.479,59 | 44.535,65 | 41.317,52 | 1.1002* |
| 27.3.2022 | 42.596,25 | 46.864,39 | 43.477,99 | 1.1002* |
| 28.3.2022 | 42.998,71 | 47.152,38 | 44.103,77 | 1.0966 |
| 29.3.2022 | 42.813,74 | 47.459,03 | 44.363,60 | 1.1085 |
| 30.3.2022 | 42.304,58 | 47.068,08 | 43.611,80 | 1.1126 |
| 31.3.2022 | 41.002,86 | 45.517,27 | 42.097,63 | 1.1101 |
| 1.4.2022 | 41.899,94 | 46.307,81 | 42.809,17 | 1.1052 |
| 2.4.2022 | 41.458,81 | 45.820,28 | 42.358,47 | 1.1052* |
| 3.4.2022 | 41.984,77 | 46.401,57 | 42.895,84 | 1.1052* |
| 4.4.2022 | 42.342,75 | 46.598,20 | 43.202,31 | 1.1005 |
| 5.4.2022 | 41.483,02 | 45.502,73 | 42.067,94 | 1.0969 |
| 6.4.2022 | 39.541,87 | 43.191,59 | 40.281,31 | 1.0923 |
| 7.4.2022 | 39.808,11 | 43.454,53 | 40.544,56 | 1.0916 |
| 8.4.2022 | 38.937,58 | 42.290,11 | 39.541,12 | 1.0861 |
| 9.4.2022 | 39.377,49 | 42.767,89 | 39.987,84 | 1.0861* |
| 10.4.2022 | 38.793,71 | 42.133,85 | 39.395,01 | 1.0861* |
| 11.4.2022 | 36.261,34 | 39.524,86 | 36.914,04 | 1.0900 |
| 12.4.2022 | 36.918,76 | 40.097,46 | 37.402,39 | 1.0861 |
| 13.4.2022 | 38.008,26 | 41.147,74 | 38.449,15 | 1.0826 |
| 14.4.2022 | 36.736,10 | 39.961,53 | 37.430,41 | 1.0878 |
| 15.4.2022 | 37.289,19 | 40.563,18 | 37.993,95 | 1.0878* |
| 16.4.2022 | 37.135,20 | 40.395,67 | 37.837,05 | 1.0878* |
| 17.4.2022 | 36.487,65 | 39.691,27 | 37.177,27 | 1.0878* |
| 18.4.2022 | 37.520,32 | 40.814,60 | 38.229,45 | 1.0878* |
| 19.4.2022 | 38.420,60 | 41.505,77 | 39.219,74 | 1.0803 |
| 20.4.2022 | 38.204,85 | 41.375,85 | 39.175,25 | 1.0830 |
| 21.4.2022 | 37.173,47 | 40.470,76 | 38.418,78 | 1.0887 |
| 22.4.2022 | 36.725,55 | 39.726,03 | 37.959,53 | 1.0817 |
| 23.4.2022 | 36.444,11 | 39.421,59 | 37.668,63 | 1.0817* |
| 24.4.2022 | 36.486,46 | 39.467,40 | 37.712,40 | 1.0817* |
| 25.4.2022 | 37.633,64 | 40.441,11 | 38.638,46 | 1.0746 |
| 26.4.2022 | 35.729,50 | 38.137,67 | 36.547,71 | 1.0674 |
| 27.4.2022 | 37.093,50 | 39.256,05 | 37.942,94 | 1.0583 |
| 28.4.2022 | 37.915,31 | 39.754,20 | 38.734,28 | 1.0485 |
| 29.4.2022 | 36.616,15 | 38.593,42 | 37.454,66 | 1.0540 |
| 30.4.2022 | 35.711,39 | 37.639,80 | 36.529,18 | 1.0540* |
| 1.5.2022 | 36.516,45 | 38.488,34 | 37.352,68 | 1.0540* |
| 2.5.2022 | 36.603,01 | 38.521,01 | 37.529,07 | 1.0524 |
| 3.5.2022 | 35.742,66 | 37.729,95 | 36.714,86 | 1.0556 |
| 4.5.2022 | 37.684,20 | 39.685,23 | 38.905,17 | 1.0531 |
| 5.5.2022 | 34.570,33 | 36.533,93 | 35.797,58 | 1.0568 |
| 6.5.2022 | 34.076,84 | 36.019,22 | 35.504,66 | 1.0570 |
| 7.5.2022 | 33.551,05 | 35.463,46 | 34.956,84 | 1.0570* |
| 8.5.2022 | 32.190,63 | 34.025,50 | 33.539,42 | 1.0570* |
| 9.5.2022 | 28.489,44 | 30.082,00 | 29.805,65 | 1.0559 |
| 10.5.2022 | 29.372,72 | 30.999,97 | 30.779,67 | 1.0554 |
| 11.5.2022 | 27.480,34 | 29.000,00 | 28.705,96 | 1.0553 |
| 12.5.2022 | 27.763,44 | 28.896,19 | 28.810,12 | 1.0408 |
| 13.5.2022 | 28.154,85 | 29.238,81 | 29.238,81 | 1.0385 |
| 14.5.2022 | 28.920,52 | 30.033,96 | 30.033,96 | 1.0385* |
| 15.5.2022 | 30.134,84 | 31.295,03 | 31.295,03 | 1.0385* |
| 16.5.2022 | 28.624,50 | 29.832,45 | 29.995,61 | 1.0422 |
| 17.5.2022 | 28.863,83 | 30.425,36 | 30.182,90 | 1.0541 |
| 18.5.2022 | 27.255,78 | 28.681,26 | 28.580,41 | 1.0523 |
| 19.5.2022 | 28.779,41 | 30.290,33 | 29.542,07 | 1.0525 |
| 20.5.2022 | 27.585,04 | 29.176,70 | 28.357,42 | 1.0577 |
| 21.5.2022 | 27.816,06 | 29.421,05 | 28.594,91 | 1.0577* |
| 22.5.2022 | 28.613,65 | 30.264,66 | 29.414,83 | 1.0577* |
| 23.5.2022 | 27.283,76 | 29.081,76 | 28.129,56 | 1.0659 |
| 24.5.2022 | 27.641,93 | 29.632,15 | 28.565,17 | 1.0720 |
| 25.5.2022 | 27.693,46 | 29.510,15 | 28.438,41 | 1.0656 |
| 26.5.2022 | 27.281,54 | 29.183,06 | 28.053,60 | 1.0697 |
| 27.5.2022 | 26.664,32 | 28.589,48 | 27.352,26 | 1.0722 |
| 28.5.2022 | 27.057,28 | 29.010,82 | 27.755,36 | 1.0722* |
| 29.5.2022 | 27.465,90 | 29.448,94 | 28.174,52 | 1.0722* |
| 30.5.2022 | 29.479,02 | 31.731,22 | 30.442,99 | 1.0764 |
| 31.5.2022 | 29.648,80 | 31.762,76 | 30.481,93 | 1.0713 |
| 1.6.2022 | 27.807,51 | 29.787,40 | 28.655,63 | 1.0712 |
| 2.6.2022 | 28.467,25 | 30.437,18 | 29.218,78 | 1.0692 |
| 3.6.2022 | 27.650,88 | 29.669,39 | 28.469,34 | 1.0730 |
| 4.6.2022 | 27.822,47 | 29.853,51 | 28.646,01 | 1.0730* |
| 5.6.2022 | 27.855,53 | 29.888,98 | 28.680,05 | 1.0730* |
| 6.6.2022 | 29.229,17 | 31.351,21 | 30.164,51 | 1.0726 |
| 7.6.2022 | 29.183,85 | 31.115,82 | 30.418,33 | 1.0662 |
| 8.6.2022 | 28.108,37 | 30.185,58 | 29.474,44 | 1.0739 |
| 9.6.2022 | 28.008,03 | 30.089,03 | 29.394,43 | 1.0743 |
| 10.6.2022 | 27.477,46 | 29.065,66 | 28.587,55 | 1.0578 |
| 11.6.2022 | 26.839,61 | 28.390,94 | 27.923,93 | 1.0578* |
| 12.6.2022 | 25.132,44 | 26.585,10 | 26.147,80 | 1.0578* |
| 13.6.2022 | 21.473,39 | 22.450,43 | 22.278,64 | 1.0455 |
| 14.6.2022 | 21.141,70 | 22.097,30 | 21.974,68 | 1.0452 |
| 15.6.2022 | 21.623,31 | 22.555,27 | 22.563,92 | 1.0431 |
| 16.6.2022 | 19.598,92 | 20.382,88 | 19.877,23 | 1.0400 |
| 17.6.2022 | 19.493,32 | 20.440,70 | 19.698,00 | 1.0486 |
| 18.6.2022 | 18.078,20 | 18.956,80 | 18.268,02 | 1.0486* |
| 19.6.2022 | 19.600,25 | 20.552,82 | 19.806,05 | 1.0486* |
| 20.6.2022 | 19.544,97 | 20.555,44 | 19.861,59 | 1.0517 |
| 21.6.2022 | 19.632,50 | 20.712,29 | 20.052,64 | 1.0550 |
| 22.6.2022 | 18.975,08 | 19.963,68 | 19.265,40 | 1.0521 |
| 23.6.2022 | 20.102,37 | 21.093,42 | 20.363,70 | 1.0493 |
| 24.6.2022 | 20.159,08 | 21.215,42 | 20.304,23 | 1.0524 |
| 25.6.2022 | 20.416,95 | 21.486,80 | 20.563,95 | 1.0524* |
| 26.6.2022 | 19.981,65 | 21.028,69 | 20.125,52 | 1.0524* |
| 27.6.2022 | 19.579,76 | 20.699,72 | 19.859,75 | 1.0572 |
| 28.6.2022 | 19.185,06 | 20.261,34 | 19.378,83 | 1.0561 |
| 29.6.2022 | 19.105,43 | 20.093,18 | 19.114,98 | 1.0517 |
| 30.6.2022 | 19.182,53 | 19.924,89 | 19.105,80 | 1.0387 |
| 1.7.2022 | 18.455,13 | 19.239,47 | 18.504,96 | 1.0425 |
| 2.7.2022 | 18.444,36 | 19.228,25 | 18.494,16 | 1.0425* |
| 3.7.2022 | 18.507,88 | 19.294,46 | 18.557,85 | 1.0425* |
| 4.7.2022 | 19.330,01 | 20.209,53 | 19.401,54 | 1.0455 |
| 5.7.2022 | 19.600,22 | 20.168,63 | 19.466,94 | 1.0290 |
| 6.7.2022 | 20.190,09 | 20.547,45 | 19.980,11 | 1.0177 |
| 7.7.2022 | 21.260,86 | 21.643,56 | 21.061,01 | 1.0180 |
| 8.7.2022 | 21.237,96 | 21.584,14 | 21.053,19 | 1.0163 |
| 9.7.2022 | 21.242,10 | 21.588,35 | 21.057,30 | 1.0163* |
| 10.7.2022 | 20.521,58 | 20.856,08 | 20.343,04 | 1.0163* |
| 11.7.2022 | 19.756,10 | 19.949,71 | 19.574,34 | 1.0098 |
| 12.7.2022 | 19.240,33 | 19.321,14 | 19.015,22 | 1.0042 |
| 13.7.2022 | 20.097,70 | 20.232,35 | 19.754,02 | 1.0067 |
| 14.7.2022 | 20.566,95 | 20.577,23 | 20.239,93 | 1.0005 |
| 15.7.2022 | 20.713,18 | 20.835,39 | 20.400,41 | 1.0059 |
| 16.7.2022 | 21.071,17 | 21.195,49 | 20.753,00 | 1.0059* |
| 17.7.2022 | 20.679,84 | 20.801,85 | 20.367,57 | 1.0059* |
| 18.7.2022 | 22.144,94 | 22.435,04 | 21.947,85 | 1.0131 |
| 19.7.2022 | 22.845,31 | 23.405,02 | 22.657,98 | 1.0245 |
| 20.7.2022 | 22.755,69 | 23.208,53 | 22.519,03 | 1.0199 |
| 21.7.2022 | 22.711,38 | 23.163,34 | 22.538,78 | 1.0199 |
| 22.7.2022 | 22.259,33 | 22.682,26 | 21.885,38 | 1.0190 |
| 23.7.2022 | 22.049,74 | 22.468,69 | 21.679,31 | 1.0190* |
| 24.7.2022 | 22.174,49 | 22.595,81 | 21.801,96 | 1.0190* |
| 25.7.2022 | 20.815,32 | 21.306,56 | 20.542,64 | 1.0236 |
| 26.7.2022 | 20.999,39 | 21.259,78 | 20.505,90 | 1.0124 |
| 27.7.2022 | 22.625,14 | 22.969,04 | 22.100,23 | 1.0152 |
| 28.7.2022 | 23.565,61 | 23.853,11 | 22.964,69 | 1.0122 |
| 29.7.2022 | 23.323,50 | 23.785,31 | 22.726,42 | 1.0198 |
| 30.7.2022 | 23.185,51 | 23.644,58 | 22.591,96 | 1.0198* |
| 31.7.2022 | 22.869,71 | 23.322,53 | 22.284,25 | 1.0198* |
| 1.8.2022 | 22.752,78 | 23.282,92 | 22.108,88 | 1.0233 |
| 2.8.2022 | 22.497,57 | 23.001,52 | 21.921,64 | 1.0224 |
| 3.8.2022 | 22.401,29 | 22.835,88 | 21.892,79 | 1.0194 |
| 4.8.2022 | 22.213,18 | 22.615,24 | 21.691,17 | 1.0181 |
| 5.8.2022 | 22.795,27 | 23.326,40 | 22.284,66 | 1.0233 |
| 6.8.2022 | 22.433,90 | 22.956,61 | 21.931,38 | 1.0233* |
| 7.8.2022 | 22.659,65 | 23.187,62 | 22.152,07 | 1.0233* |
| 8.8.2022 | 23.356,88 | 23.821,68 | 22.803,32 | 1.0199 |
| 9.8.2022 | 22.635,12 | 23.164,78 | 22.098,67 | 1.0234 |
| 10.8.2022 | 23.374,95 | 23.964,00 | 22.704,09 | 1.0252 |
| 11.8.2022 | 23.175,66 | 23.959,00 | 22.508,20 | 1.0338 |
| 12.8.2022 | 23.730,68 | 24.407,00 | 22.992,65 | 1.0285 |
| 13.8.2022 | 23.778,32 | 24.456,00 | 23.038,81 | 1.0285* |
| 14.8.2022 | 23.646,09 | 24.320,00 | 22.910,69 | 1.0285* |
| 15.8.2022 | 23.648,85 | 24.110,00 | 22.776,21 | 1.0195 |
| 16.8.2022 | 23.558,39 | 23.867,00 | 22.674,95 | 1.0131 |
| 17.8.2022 | 22.963,40 | 23.340,00 | 22.242,35 | 1.0164 |
| 18.8.2022 | 22.795,24 | 23.201,00 | 22.072,64 | 1.0178 |
| 19.8.2022 | 20.729,06 | 20.841,00 | 19.933,07 | 1.0054 |
| 20.8.2022 | 21.032,42 | 21.146,00 | 20.224,78 | 1.0054* |
| 21.8.2022 | 21.398,45 | 21.514,00 | 20.576,75 | 1.0054* |
| 22.8.2022 | 21.408,86 | 21.411,00 | 20.509,69 | 1.0001 |
| 23.8.2022 | 21.678,25 | 21.520,00 | 20.815,46 | 0.9927 |
| 24.8.2022 | 21.513,99 | 21.372,00 | 20.601,80 | 0.9934 |
| 25.8.2022 | 21.635,91 | 21.571,00 | 20.805,09 | 0.9970 |
| 26.8.2022 | 20.235,83 | 20.250,00 | 19.511,39 | 1.0007 |
| 27.8.2022 | 20.030,98 | 20.045,00 | 19.313,87 | 1.0007* |
| 28.8.2022 | 19.543,32 | 19.557,00 | 18.843,67 | 1.0007* |
| 29.8.2022 | 20.330,46 | 20.302,00 | 19.659,56 | 0.9986 |
| 30.8.2022 | 19.751,84 | 19.819,00 | 19.240,27 | 1.0034 |
| 31.8.2022 | 20.059,00 | 20.059,00 | 19.649,80 | 1.0000 |
| 1.9.2022 | 20.119,95 | 20.128,00 | 19.721,58 | 1.0004 |
| 2.9.2022 | 19.972,98 | 19.959,00 | 19.651,42 | 0.9993 |
| 3.9.2022 | 19.853,90 | 19.840,00 | 19.534,25 | 0.9993* |
| 4.9.2022 | 20.021,01 | 20.007,00 | 19.698,68 | 0.9993* |
| 5.9.2022 | 19.953,63 | 19.794,00 | 19.448,80 | 0.9920 |
| 6.9.2022 | 18.925,26 | 18.789,00 | 18.442,67 | 0.9928 |
| 7.9.2022 | 19.500,25 | 19.276,00 | 19.012,75 | 0.9885 |
| 8.9.2022 | 19.304,63 | 19.322,00 | 18.800,78 | 1.0009 |
| 9.9.2022 | 21.266,79 | 21.371,00 | 20.537,34 | 1.0049 |
| 10.9.2022 | 21.566,33 | 21.672,00 | 20.826,60 | 1.0049* |
| 11.9.2022 | 21.728,53 | 21.835,00 | 20.983,24 | 1.0049* |
| 12.9.2022 | 22.059,08 | 22.401,00 | 21.324,52 | 1.0155 |
| 13.9.2022 | 19.829,98 | 20.177,00 | 19.173,60 | 1.0175 |
| 14.9.2022 | 20.253,25 | 20.233,00 | 19.467,43 | 0.9990 |
| 15.9.2022 | 19.706,77 | 19.691,00 | 18.863,32 | 0.9992 |
| 16.9.2022 | 19.893,51 | 19.802,00 | 19.055,99 | 0.9954 |
| 17.9.2022 | 20.206,95 | 20.114,00 | 19.356,24 | 0.9954* |
| 18.9.2022 | 19.508,74 | 19.419,00 | 18.687,42 | 0.9954* |
| 19.9.2022 | 19.557,56 | 19.538,00 | 18.888,69 | 0.9990 |
| 20.9.2022 | 18.904,47 | 18.878,00 | 18.231,47 | 0.9986 |
| 21.9.2022 | 18.641,23 | 18.466,00 | 17.800,51 | 0.9906 |
| 22.9.2022 | 19.630,72 | 19.403,00 | 19.010,39 | 0.9884 |
| 23.9.2022 | 19.780,60 | 19.294,00 | 18.920,15 | 0.9754 |
| 24.9.2022 | 19.398,20 | 18.921,00 | 18.554,37 | 0.9754* |
| 25.9.2022 | 19.284,40 | 18.810,00 | 18.445,52 | 0.9754* |
| 26.9.2022 | 19.931,58 | 19.226,00 | 19.044,62 | 0.9646 |
| 27.9.2022 | 19.779,14 | 19.075,00 | 18.796,11 | 0.9644 |
| 28.9.2022 | 20.295,87 | 19.413,00 | 19.153,21 | 0.9565 |
| 29.9.2022 | 20.185,45 | 19.592,00 | 19.252,88 | 0.9706 |
| 30.9.2022 | 19.927,16 | 19.425,00 | 19.052,36 | 0.9748 |
| 1.10.2022 | 19.811,24 | 19.312,00 | 18.941,53 | 0.9748* |
| 2.10.2022 | 19.543,50 | 19.051,00 | 18.685,54 | 0.9748* |
| 3.10.2022 | 20.110,61 | 19.636,00 | 19.422,83 | 0.9764 |
| 4.10.2022 | 20.567,18 | 20.343,00 | 20.087,97 | 0.9891 |
| 5.10.2022 | 20.334,85 | 20.162,00 | 19.838,68 | 0.9915 |
| 6.10.2022 | 20.234,28 | 19.951,00 | 19.645,46 | 0.9860 |
| 7.10.2022 | 19.936,72 | 19.532,00 | 19.338,61 | 0.9797 |
| 8.10.2022 | 19.822,39 | 19.420,00 | 19.227,72 | 0.9797* |
| 9.10.2022 | 19.847,91 | 19.445,00 | 19.252,48 | 0.9797* |
| 10.10.2022 | 19.728,78 | 19.131,00 | 19.097,46 | 0.9697 |
| 11.10.2022 | 19.601,97 | 19.059,00 | 18.964,91 | 0.9723 |
| 12.10.2022 | 19.737,28 | 19.157,00 | 19.074,10 | 0.9706 |
| 13.10.2022 | 19.896,29 | 19.377,00 | 19.349,15 | 0.9739 |
| 14.10.2022 | 19.739,63 | 19.181,00 | 19.259,96 | 0.9717 |
| 15.10.2022 | 19.621,28 | 19.066,00 | 19.144,49 | 0.9717* |
| 16.10.2022 | 19.825,05 | 19.264,00 | 19.343,30 | 0.9717* |
| 17.10.2022 | 20.070,85 | 19.547,00 | 19.593,16 | 0.9739 |
| 18.10.2022 | 19.658,36 | 19.334,00 | 19.249,47 | 0.9835 |
| 19.10.2022 | 19.560,24 | 19.126,00 | 19.188,59 | 0.9778 |
| 20.10.2022 | 19.409,85 | 19.043,00 | 19.091,52 | 0.9811 |
| 21.10.2022 | 19.696,81 | 19.165,00 | 19.411,21 | 0.9730 |
| 22.10.2022 | 19.738,95 | 19.206,00 | 19.452,74 | 0.9730* |
| 23.10.2022 | 20.117,16 | 19.574,00 | 19.825,46 | 0.9730* |
| 24.10.2022 | 19.624,40 | 19.332,00 | 19.341,81 | 0.9851 |
| 25.10.2022 | 20.370,15 | 20.087,00 | 20.142,00 | 0.9861 |
| 26.10.2022 | 20.727,33 | 20.775,00 | 20.555,29 | 1.0023 |
| 27.10.2022 | 20.221,18 | 20.296,00 | 20.118,05 | 1.0037 |
| 28.10.2022 | 20.700,43 | 20.599,00 | 20.534,83 | 0.9951 |
| 29.10.2022 | 20.923,53 | 20.821,00 | 20.756,14 | 0.9951* |
| 30.10.2022 | 20.729,57 | 20.628,00 | 20.563,74 | 0.9951* |
| 31.10.2022 | 20.675,81 | 20.498,00 | 20.520,74 | 0.9914 |
| 1.11.2022 | 20.589,12 | 20.480,00 | 20.337,94 | 0.9947 |
| 2.11.2022 | 20.341,14 | 20.154,00 | 20.058,40 | 0.9908 |
| 3.11.2022 | 20.720,80 | 20.209,00 | 20.490,80 | 0.9753 |
| 4.11.2022 | 21.427,27 | 21.153,00 | 21.133,72 | 0.9872 |
| 5.11.2022 | 21.577,19 | 21.301,00 | 21.281,58 | 0.9872* |
| 6.11.2022 | 21.178,08 | 20.907,00 | 20.887,94 | 0.9872* |
| 7.11.2022 | 20.604,42 | 20.590,00 | 20.344,81 | 0.9993 |
| 8.11.2022 | 18.557,42 | 18.550,00 | 18.392,26 | 0.9996 |
| 9.11.2022 | 15.815,32 | 15.877,00 | 15.625,54 | 1.0039 |
| 10.11.2022 | 17.632,11 | 17.551,00 | 17.339,41 | 0.9954 |
| 11.11.2022 | 16.498,84 | 17.007,00 | 16.241,45 | 1.0308 |
| 12.11.2022 | 16.286,38 | 16.788,00 | 16.032,31 | 1.0308* |
| 13.11.2022 | 15.822,66 | 16.310,00 | 15.575,83 | 1.0308* |
| 14.11.2022 | 16.076,17 | 16.589,00 | 15.675,87 | 1.0319 |
| 15.11.2022 | 16.218,76 | 16.874,00 | 15.878,17 | 1.0404 |
| 16.11.2022 | 15.995,01 | 16.654,00 | 15.667,11 | 1.0412 |
| 17.11.2022 | 16.170,17 | 16.686,00 | 15.875,87 | 1.0319 |
| 18.11.2022 | 16.093,96 | 16.683,00 | 15.902,44 | 1.0366 |
| 19.11.2022 | 16.100,71 | 16.690,00 | 15.909,12 | 1.0366* |
| 20.11.2022 | 15.682,04 | 16.256,00 | 15.495,42 | 1.0366* |
| 21.11.2022 | 15.387,47 | 15.766,00 | 15.105,88 | 1.0246 |
| 22.11.2022 | 15.765,04 | 16.197,00 | 15.435,55 | 1.0274 |
| 23.11.2022 | 16.080,39 | 16.603,00 | 15.750,74 | 1.0325 |
| 24.11.2022 | 15.932,97 | 16.591,00 | 15.642,99 | 1.0413 |
| 25.11.2022 | 15.911,33 | 16.508,00 | 15.650,38 | 1.0375 |
| 26.11.2022 | 15.859,28 | 16.454,00 | 15.599,18 | 1.0375* |
| 27.11.2022 | 15.830,36 | 16.424,00 | 15.570,74 | 1.0375* |
| 28.11.2022 | 15.492,69 | 16.210,00 | 15.294,38 | 1.0463 |
| 29.11.2022 | 15.853,75 | 16.434,00 | 15.634,97 | 1.0366 |
| 30.11.2022 | 16.547,80 | 17.170,00 | 16.306,20 | 1.0376 |
| 1.12.2022 | 16.239,72 | 16.977,00 | 16.025,35 | 1.0454 |
| 2.12.2022 | 16.222,24 | 17.095,00 | 15.952,95 | 1.0538 |
| 3.12.2022 | 16.023,91 | 16.886,00 | 15.757,92 | 1.0538* |
| 4.12.2022 | 16.240,27 | 17.114,00 | 15.970,68 | 1.0538* |
| 5.12.2022 | 16.027,20 | 16.968,00 | 15.855,71 | 1.0587 |
| 6.12.2022 | 16.248,57 | 17.087,00 | 16.040,59 | 1.0516 |
| 7.12.2022 | 15.990,12 | 16.836,00 | 15.819,03 | 1.0529 |
| 8.12.2022 | 16.378,93 | 17.229,00 | 16.197,13 | 1.0519 |
| 9.12.2022 | 16.221,23 | 17.128,00 | 15.987,65 | 1.0559 |
| 10.12.2022 | 16.221,23 | 17.128,00 | 15.987,65 | 1.0559* |
| 11.12.2022 | 16.186,19 | 17.091,00 | 15.953,11 | 1.0559* |
| 12.12.2022 | 16.293,32 | 17.209,00 | 16.057,06 | 1.0562 |
| 13.12.2022 | 16.853,49 | 17.772,00 | 16.632,70 | 1.0545 |
| 14.12.2022 | 16.718,00 | 17.803,00 | 16.492,31 | 1.0649 |
| 15.12.2022 | 16.346,86 | 17.362,00 | 16.121,27 | 1.0621 |
| 16.12.2022 | 15.663,43 | 16.633,00 | 15.473,91 | 1.0619 |
| 17.12.2022 | 15.802,81 | 16.781,00 | 15.611,59 | 1.0619* |
| 18.12.2022 | 15.772,67 | 16.749,00 | 15.581,82 | 1.0619* |
| 19.12.2022 | 15.518,02 | 16.446,00 | 15.338,01 | 1.0598 |
| 20.12.2022 | 15.943,01 | 16.898,00 | 15.710,25 | 1.0599 |
| 21.12.2022 | 15.817,98 | 16.824,00 | 15.558,56 | 1.0636 |
| 22.12.2022 | 15.819,62 | 16.821,00 | 15.585,49 | 1.0633 |
| 23.12.2022 | 15.796,46 | 16.779,00 | 15.586,37 | 1.0622 |
| 24.12.2022 | 15.852,95 | 16.839,00 | 15.642,10 | 1.0622* |
| 25.12.2022 | 15.842,59 | 16.828,00 | 15.631,88 | 1.0622* |
| 26.12.2022 | 15.926,38 | 16.917,00 | 15.714,56 | 1.0622* |
| 27.12.2022 | 15.719,13 | 16.700,00 | 15.538,36 | 1.0624 |
| 28.12.2022 | 15.545,11 | 16.540,00 | 15.332,14 | 1.0640 |
| 29.12.2022 | 15.614,61 | 16.628,00 | 15.364,78 | 1.0649 |
| 30.12.2022 | 15.566,29 | 16.603,00 | 15.328,12 | 1.0666 |
| 31.12.2022 | 15.495,97 | 16.528,00 | 15.258,88 | 1.0666* |
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.