Bitcoin Kurs 2024: 39.988 € bis 89.884 €, jeder Tag
Bitcoin schloss am 1.1.2024 bei 39.988,24 € und am 31.12. bei 89.884,49 €.
Das ist ein Plus von 124,8 % in Euro, +111,3 % in Dollar und +128,5 % in Franken.
Den höchsten Schlusskurs erreichte Bitcoin am 17.12.2024 mit 101.159,38 €, den tiefsten am 22.1.2024 mit 36.297,52 €.
Bitcoin-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 39.988,24 €
- Schlusskurs 1.1.2024
- 89.884,49 €
- Schlusskurs 31.12.2024
- 101.159,38 €
- Hoch, 17.12.2024
- 36.297,52 €
- Tief, 22.1.2024
Bitcoin 2024 in Zahlen
Der größte Tagesgewinn kam am 8.8.2024 mit +11,8 %, der größte Tagesverlust am 5.8.2024 mit -8,2 %.
An 340 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.
Am stärksten bewegte sich der Kurs im 1. Quartal: +64,9 % vom 1.1.2024 bis 31.3.2024.
Am 31. Dezember stand Bitcoin bei 89.884,49 €, 93.381,00 $ und 84.599,29 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 84.599,29 CHF. Erklärung.
Alle 366 Tagesschlusskurse 2024
110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. bitcoin/2024.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2024 | 39.988,24 | 44.187,00 | 37.029,11 | 1.1050* |
| 2.1.2024 | 41.046,00 | 44.970,00 | 38.193,31 | 1.0956 |
| 3.1.2024 | 39.257,26 | 42.865,00 | 36.595,62 | 1.0919 |
| 4.1.2024 | 40.341,46 | 44.186,00 | 37.570,00 | 1.0953 |
| 5.1.2024 | 40.457,83 | 44.184,00 | 37.706,70 | 1.0921 |
| 6.1.2024 | 40.288,44 | 43.999,00 | 37.548,82 | 1.0921* |
| 7.1.2024 | 40.238,07 | 43.944,00 | 37.501,88 | 1.0921* |
| 8.1.2024 | 42.933,49 | 46.995,00 | 39.962,49 | 1.0946 |
| 9.1.2024 | 42.160,88 | 46.124,00 | 39.264,43 | 1.0940 |
| 10.1.2024 | 42.646,63 | 46.681,00 | 39.814,89 | 1.0946 |
| 11.1.2024 | 42.195,32 | 46.360,00 | 39.401,99 | 1.0987 |
| 12.1.2024 | 39.095,23 | 42.778,00 | 36.554,04 | 1.0942 |
| 13.1.2024 | 39.154,63 | 42.843,00 | 36.609,58 | 1.0942* |
| 14.1.2024 | 38.123,74 | 41.715,00 | 35.645,70 | 1.0942* |
| 15.1.2024 | 38.824,12 | 42.493,00 | 36.304,44 | 1.0945 |
| 16.1.2024 | 39.635,18 | 43.131,00 | 37.102,49 | 1.0882 |
| 17.1.2024 | 39.292,08 | 42.738,00 | 36.958,13 | 1.0877 |
| 18.1.2024 | 37.961,38 | 41.283,00 | 35.805,17 | 1.0875 |
| 19.1.2024 | 38.236,43 | 41.628,00 | 36.167,84 | 1.0887 |
| 20.1.2024 | 38.277,76 | 41.673,00 | 36.206,94 | 1.0887* |
| 21.1.2024 | 38.173,97 | 41.560,00 | 36.108,76 | 1.0887* |
| 22.1.2024 | 36.297,52 | 39.528,00 | 34.330,20 | 1.0890 |
| 23.1.2024 | 36.670,35 | 39.868,00 | 34.638,81 | 1.0872 |
| 24.1.2024 | 36.748,28 | 40.074,00 | 34.598,51 | 1.0905 |
| 25.1.2024 | 36.643,72 | 39.916,00 | 34.518,38 | 1.0893 |
| 26.1.2024 | 38.467,48 | 41.818,00 | 36.144,05 | 1.0871 |
| 27.1.2024 | 38.748,97 | 42.124,00 | 36.408,53 | 1.0871* |
| 28.1.2024 | 38.658,82 | 42.026,00 | 36.323,82 | 1.0871* |
| 29.1.2024 | 40.012,01 | 43.305,00 | 37.367,22 | 1.0823 |
| 30.1.2024 | 39.596,16 | 42.946,00 | 37.081,81 | 1.0846 |
| 31.1.2024 | 39.271,02 | 42.558,00 | 36.710,55 | 1.0837 |
| 1.2.2024 | 39.828,93 | 43.071,00 | 37.184,28 | 1.0814 |
| 2.2.2024 | 39.679,32 | 43.183,00 | 36.961,28 | 1.0883 |
| 3.2.2024 | 39.505,65 | 42.994,00 | 36.799,51 | 1.0883* |
| 4.2.2024 | 39.116,05 | 42.570,00 | 36.436,60 | 1.0883* |
| 5.2.2024 | 39.697,56 | 42.659,00 | 37.105,31 | 1.0746 |
| 6.2.2024 | 40.111,70 | 43.092,00 | 37.568,62 | 1.0743 |
| 7.2.2024 | 41.152,56 | 44.346,00 | 38.654,60 | 1.0776 |
| 8.2.2024 | 42.108,20 | 45.300,00 | 39.619,60 | 1.0758 |
| 9.2.2024 | 43.781,10 | 47.161,00 | 41.294,33 | 1.0772 |
| 10.2.2024 | 44.346,45 | 47.770,00 | 41.827,58 | 1.0772* |
| 11.2.2024 | 44.850,54 | 48.313,00 | 42.303,03 | 1.0772* |
| 12.2.2024 | 46.353,85 | 49.937,00 | 43.711,68 | 1.0773 |
| 13.2.2024 | 46.066,90 | 49.720,00 | 43.676,02 | 1.0793 |
| 14.2.2024 | 48.393,54 | 51.844,00 | 45.939,99 | 1.0713 |
| 15.2.2024 | 48.349,62 | 51.942,00 | 45.854,78 | 1.0743 |
| 16.2.2024 | 48.440,75 | 52.161,00 | 45.975,12 | 1.0768 |
| 17.2.2024 | 47.979,20 | 51.664,00 | 45.537,06 | 1.0768* |
| 18.2.2024 | 48.411,96 | 52.130,00 | 45.947,79 | 1.0768* |
| 19.2.2024 | 48.059,58 | 51.789,00 | 45.618,15 | 1.0776 |
| 20.2.2024 | 48.393,82 | 52.275,00 | 46.099,95 | 1.0802 |
| 21.2.2024 | 47.962,81 | 51.843,00 | 45.612,63 | 1.0809 |
| 22.2.2024 | 47.263,92 | 51.253,00 | 45.066,15 | 1.0844 |
| 23.2.2024 | 46.836,81 | 50.743,00 | 44.598,01 | 1.0834 |
| 24.2.2024 | 47.592,76 | 51.562,00 | 45.317,83 | 1.0834* |
| 25.2.2024 | 47.740,45 | 51.722,00 | 45.458,45 | 1.0834* |
| 26.2.2024 | 50.243,27 | 54.524,00 | 47.962,23 | 1.0852 |
| 27.2.2024 | 52.568,17 | 57.068,00 | 50.171,06 | 1.0856 |
| 28.2.2024 | 57.838,64 | 62.512,00 | 55.062,38 | 1.0808 |
| 29.2.2024 | 56.494,55 | 61.161,00 | 53.861,90 | 1.0826 |
| 1.3.2024 | 57.749,01 | 62.444,00 | 55.335,10 | 1.0813 |
| 2.3.2024 | 57.377,23 | 62.042,00 | 54.978,86 | 1.0813* |
| 3.3.2024 | 58.394,53 | 63.142,00 | 55.953,63 | 1.0813* |
| 4.3.2024 | 63.026,92 | 68.359,00 | 60.531,06 | 1.0846 |
| 5.3.2024 | 58.803,58 | 63.796,00 | 56.504,36 | 1.0849 |
| 6.3.2024 | 60.805,59 | 66.120,00 | 58.488,90 | 1.0874 |
| 7.3.2024 | 61.441,95 | 66.941,00 | 58.842,95 | 1.0895 |
| 8.3.2024 | 62.463,41 | 68.285,00 | 59.889,92 | 1.0932 |
| 9.3.2024 | 62.626,23 | 68.463,00 | 60.046,03 | 1.0932* |
| 10.3.2024 | 63.141,24 | 69.026,00 | 60.539,82 | 1.0932* |
| 11.3.2024 | 66.005,86 | 72.118,00 | 63.326,02 | 1.0926 |
| 12.3.2024 | 65.475,45 | 71.473,00 | 62.777,86 | 1.0916 |
| 13.3.2024 | 66.844,32 | 73.121,00 | 64.163,86 | 1.0939 |
| 14.3.2024 | 65.328,15 | 71.371,00 | 62.819,55 | 1.0925 |
| 15.3.2024 | 63.822,99 | 69.516,00 | 61.353,04 | 1.0892 |
| 16.3.2024 | 59.904,52 | 65.248,00 | 57.586,21 | 1.0892* |
| 17.3.2024 | 62.754,32 | 68.352,00 | 60.325,72 | 1.0892* |
| 18.3.2024 | 62.075,84 | 67.613,00 | 59.779,03 | 1.0892 |
| 19.3.2024 | 57.026,90 | 61.897,00 | 54.916,91 | 1.0854 |
| 20.3.2024 | 62.589,45 | 67.872,00 | 60.448,89 | 1.0844 |
| 21.3.2024 | 60.039,42 | 65.485,00 | 58.634,50 | 1.0907 |
| 22.3.2024 | 58.955,00 | 63.807,00 | 57.357,32 | 1.0823 |
| 23.3.2024 | 59.134,25 | 64.001,00 | 57.531,71 | 1.0823* |
| 24.3.2024 | 62.078,91 | 67.188,00 | 60.396,57 | 1.0823* |
| 25.3.2024 | 64.511,31 | 69.898,00 | 62.730,79 | 1.0835 |
| 26.3.2024 | 64.483,65 | 69.997,00 | 63.258,46 | 1.0855 |
| 27.3.2024 | 64.183,62 | 69.421,00 | 62.970,55 | 1.0816 |
| 28.3.2024 | 65.491,63 | 70.803,00 | 63.959,12 | 1.0811 |
| 29.3.2024 | 64.659,14 | 69.903,00 | 63.146,12 | 1.0811* |
| 30.3.2024 | 64.390,90 | 69.613,00 | 62.884,15 | 1.0811* |
| 31.3.2024 | 65.937,47 | 71.285,00 | 64.394,53 | 1.0811* |
| 1.4.2024 | 64.470,45 | 69.699,00 | 62.961,84 | 1.0811* |
| 2.4.2024 | 60.907,06 | 65.469,00 | 59.475,75 | 1.0749 |
| 3.4.2024 | 61.196,33 | 65.988,00 | 59.923,44 | 1.0783 |
| 4.4.2024 | 63.157,02 | 68.538,00 | 62.184,40 | 1.0852 |
| 5.4.2024 | 62.592,93 | 67.857,00 | 61.297,26 | 1.0841 |
| 6.4.2024 | 63.570,70 | 68.917,00 | 62.254,79 | 1.0841* |
| 7.4.2024 | 63.977,49 | 69.358,00 | 62.653,16 | 1.0841* |
| 8.4.2024 | 66.167,42 | 71.613,00 | 64.890,39 | 1.0823 |
| 9.4.2024 | 63.619,21 | 69.135,00 | 62.467,71 | 1.0867 |
| 10.4.2024 | 65.036,83 | 70.630,00 | 63.801,13 | 1.0860 |
| 11.4.2024 | 65.257,71 | 70.015,00 | 63.867,72 | 1.0729 |
| 12.4.2024 | 63.039,80 | 67.150,00 | 61.249,47 | 1.0652 |
| 13.4.2024 | 60.133,31 | 64.054,00 | 58.425,52 | 1.0652* |
| 14.4.2024 | 61.724,56 | 65.749,00 | 59.971,58 | 1.0652* |
| 15.4.2024 | 59.532,66 | 63.438,00 | 57.895,51 | 1.0656 |
| 16.4.2024 | 60.007,52 | 63.830,00 | 58.279,30 | 1.0637 |
| 17.4.2024 | 57.602,93 | 61.278,00 | 55.834,52 | 1.0638 |
| 18.4.2024 | 59.476,54 | 63.515,00 | 57.716,04 | 1.0679 |
| 19.4.2024 | 59.908,95 | 63.821,00 | 57.991,86 | 1.0653 |
| 20.4.2024 | 61.006,29 | 64.990,00 | 59.054,09 | 1.0653* |
| 21.4.2024 | 60.968,74 | 64.950,00 | 59.017,74 | 1.0653* |
| 22.4.2024 | 62.880,93 | 66.855,00 | 60.950,48 | 1.0632 |
| 23.4.2024 | 62.226,91 | 66.421,00 | 60.509,44 | 1.0674 |
| 24.4.2024 | 60.133,82 | 64.259,00 | 58.774,80 | 1.0686 |
| 25.4.2024 | 60.161,38 | 64.493,00 | 58.910,02 | 1.0720 |
| 26.4.2024 | 59.496,92 | 63.745,00 | 58.182,04 | 1.0714 |
| 27.4.2024 | 59.201,98 | 63.429,00 | 57.893,61 | 1.0714* |
| 28.4.2024 | 58.893,04 | 63.098,00 | 57.591,50 | 1.0714* |
| 29.4.2024 | 59.544,78 | 63.832,00 | 58.210,97 | 1.0720 |
| 30.4.2024 | 56.570,26 | 60.632,00 | 55.365,31 | 1.0718 |
| 1.5.2024 | 54.353,42 | 58.256,00 | 53.195,70 | 1.0718* |
| 2.5.2024 | 55.243,04 | 59.099,00 | 53.911,68 | 1.0698 |
| 3.5.2024 | 58.558,27 | 62.915,00 | 57.059,17 | 1.0744 |
| 4.5.2024 | 59.474,13 | 63.899,00 | 57.951,59 | 1.0744* |
| 5.5.2024 | 59.587,68 | 64.021,00 | 58.062,23 | 1.0744* |
| 6.5.2024 | 58.615,44 | 63.164,00 | 57.173,50 | 1.0776 |
| 7.5.2024 | 57.885,94 | 62.320,00 | 56.554,56 | 1.0766 |
| 8.5.2024 | 56.949,64 | 61.181,00 | 55.639,80 | 1.0743 |
| 9.5.2024 | 58.772,83 | 63.075,00 | 57.362,28 | 1.0732 |
| 10.5.2024 | 56.399,48 | 60.793,00 | 55.153,05 | 1.0779 |
| 11.5.2024 | 56.420,82 | 60.816,00 | 55.173,92 | 1.0779* |
| 12.5.2024 | 57.020,13 | 61.462,00 | 55.759,99 | 1.0779* |
| 13.5.2024 | 58.299,21 | 62.934,00 | 57.039,95 | 1.0795 |
| 14.5.2024 | 57.005,37 | 61.543,00 | 55.870,97 | 1.0796 |
| 15.5.2024 | 61.153,99 | 66.242,00 | 59.930,91 | 1.0832 |
| 16.5.2024 | 60.051,54 | 65.252,00 | 58.982,62 | 1.0866 |
| 17.5.2024 | 61.834,19 | 67.053,00 | 60.937,60 | 1.0844 |
| 18.5.2024 | 61.720,77 | 66.930,00 | 60.825,82 | 1.0844* |
| 19.5.2024 | 61.116,75 | 66.275,00 | 60.230,55 | 1.0844* |
| 20.5.2024 | 65.740,72 | 71.401,00 | 64.951,84 | 1.0861 |
| 21.5.2024 | 64.558,17 | 70.136,00 | 63.809,30 | 1.0864 |
| 22.5.2024 | 63.820,87 | 69.118,00 | 63.214,57 | 1.0830 |
| 23.5.2024 | 62.599,04 | 67.945,00 | 62.016,87 | 1.0854 |
| 24.5.2024 | 63.236,16 | 68.548,00 | 62.755,57 | 1.0840 |
| 25.5.2024 | 63.906,83 | 69.275,00 | 63.421,13 | 1.0840* |
| 26.5.2024 | 63.181,73 | 68.489,00 | 62.701,55 | 1.0840* |
| 27.5.2024 | 63.997,05 | 69.392,00 | 63.497,87 | 1.0843 |
| 28.5.2024 | 62.789,01 | 68.327,00 | 62.211,35 | 1.0882 |
| 29.5.2024 | 62.230,82 | 67.564,00 | 61.652,07 | 1.0857 |
| 30.5.2024 | 63.188,16 | 68.338,00 | 61.974,95 | 1.0815 |
| 31.5.2024 | 62.179,32 | 67.477,00 | 61.047,66 | 1.0852 |
| 1.6.2024 | 62.406,01 | 67.723,00 | 61.270,22 | 1.0852* |
| 2.6.2024 | 62.432,73 | 67.752,00 | 61.296,46 | 1.0852* |
| 3.6.2024 | 63.457,85 | 68.801,00 | 62.011,01 | 1.0842 |
| 4.6.2024 | 64.946,16 | 70.564,00 | 63.017,26 | 1.0865 |
| 5.6.2024 | 65.414,83 | 71.119,00 | 63.478,55 | 1.0872 |
| 6.6.2024 | 65.140,36 | 70.775,00 | 63.101,47 | 1.0865 |
| 7.6.2024 | 63.613,51 | 69.326,00 | 61.679,66 | 1.0898 |
| 8.6.2024 | 63.595,16 | 69.306,00 | 61.661,86 | 1.0898* |
| 9.6.2024 | 63.901,63 | 69.640,00 | 61.959,02 | 1.0898* |
| 10.6.2024 | 64.616,03 | 69.501,00 | 62.270,47 | 1.0756 |
| 11.6.2024 | 62.726,93 | 67.306,00 | 60.355,86 | 1.0730 |
| 12.6.2024 | 63.393,40 | 68.243,00 | 61.117,58 | 1.0765 |
| 13.6.2024 | 61.881,49 | 66.733,00 | 59.827,03 | 1.0784 |
| 14.6.2024 | 61.759,31 | 65.996,00 | 58.881,33 | 1.0686 |
| 15.6.2024 | 61.933,37 | 66.182,00 | 59.047,28 | 1.0686* |
| 16.6.2024 | 62.345,12 | 66.622,00 | 59.439,84 | 1.0686* |
| 17.6.2024 | 62.056,57 | 66.475,00 | 59.332,29 | 1.0712 |
| 18.6.2024 | 60.797,95 | 65.145,00 | 57.831,01 | 1.0715 |
| 19.6.2024 | 60.420,50 | 64.946,00 | 57.435,73 | 1.0749 |
| 20.6.2024 | 60.495,38 | 64.845,00 | 57.748,89 | 1.0719 |
| 21.6.2024 | 59.975,67 | 64.102,00 | 57.198,80 | 1.0688 |
| 22.6.2024 | 60.098,24 | 64.233,00 | 57.315,69 | 1.0688* |
| 23.6.2024 | 59.088,70 | 63.154,00 | 56.352,89 | 1.0688* |
| 24.6.2024 | 56.152,84 | 60.252,00 | 53.828,11 | 1.0730 |
| 25.6.2024 | 57.671,27 | 61.789,00 | 55.220,24 | 1.0714 |
| 26.6.2024 | 56.887,45 | 60.807,00 | 54.526,63 | 1.0689 |
| 27.6.2024 | 57.612,19 | 61.622,00 | 55.330,75 | 1.0696 |
| 28.6.2024 | 56.342,83 | 60.315,00 | 54.280,68 | 1.0705 |
| 29.6.2024 | 56.869,69 | 60.879,00 | 54.788,26 | 1.0705* |
| 30.6.2024 | 58.548,34 | 62.676,00 | 56.405,47 | 1.0705* |
| 1.7.2024 | 58.472,78 | 62.829,00 | 56.654,27 | 1.0745 |
| 2.7.2024 | 57.818,06 | 62.033,00 | 56.066,18 | 1.0729 |
| 3.7.2024 | 55.904,44 | 60.142,00 | 54.327,94 | 1.0758 |
| 4.7.2024 | 52.819,44 | 57.045,00 | 51.324,65 | 1.0800 |
| 5.7.2024 | 52.320,77 | 56.632,00 | 50.908,11 | 1.0824 |
| 6.7.2024 | 53.816,52 | 58.251,00 | 52.363,47 | 1.0824* |
| 7.7.2024 | 51.578,90 | 55.829,00 | 50.186,27 | 1.0824* |
| 8.7.2024 | 52.339,64 | 56.710,00 | 50.827,02 | 1.0835 |
| 9.7.2024 | 53.664,69 | 58.033,00 | 52.119,15 | 1.0814 |
| 10.7.2024 | 53.333,03 | 57.733,00 | 51.855,70 | 1.0825 |
| 11.7.2024 | 52.830,95 | 57.348,00 | 51.504,90 | 1.0855 |
| 12.7.2024 | 53.157,94 | 57.889,00 | 51.813,05 | 1.0890 |
| 13.7.2024 | 54.385,67 | 59.226,00 | 53.009,72 | 1.0890* |
| 14.7.2024 | 55.852,16 | 60.823,00 | 54.439,10 | 1.0890* |
| 15.7.2024 | 59.382,97 | 64.769,00 | 57.928,08 | 1.0907 |
| 16.7.2024 | 59.696,39 | 65.081,00 | 58.269,64 | 1.0902 |
| 17.7.2024 | 58.616,24 | 64.091,00 | 56.816,72 | 1.0934 |
| 18.7.2024 | 58.521,50 | 63.964,00 | 56.566,88 | 1.0930 |
| 19.7.2024 | 61.253,44 | 66.705,00 | 59.342,34 | 1.0890 |
| 20.7.2024 | 61.666,67 | 67.155,00 | 59.742,67 | 1.0890* |
| 21.7.2024 | 62.587,70 | 68.158,00 | 60.634,96 | 1.0890* |
| 22.7.2024 | 62.051,80 | 67.562,00 | 60.010,30 | 1.0888 |
| 23.7.2024 | 60.721,92 | 65.944,00 | 58.784,89 | 1.0860 |
| 24.7.2024 | 60.265,49 | 65.376,00 | 57.909,11 | 1.0848 |
| 25.7.2024 | 60.635,89 | 65.796,00 | 57.810,25 | 1.0851 |
| 26.7.2024 | 62.542,36 | 67.921,00 | 60.003,14 | 1.0860 |
| 27.7.2024 | 62.515,65 | 67.892,00 | 59.977,52 | 1.0860* |
| 28.7.2024 | 62.858,20 | 68.264,00 | 60.306,15 | 1.0860* |
| 29.7.2024 | 61.736,16 | 66.780,00 | 59.130,89 | 1.0817 |
| 30.7.2024 | 61.133,59 | 66.171,00 | 58.639,34 | 1.0824 |
| 31.7.2024 | 59.671,22 | 64.612,00 | 56.884,58 | 1.0828 |
| 1.8.2024 | 60.518,12 | 65.293,00 | 57.292,50 | 1.0789 |
| 2.8.2024 | 56.687,59 | 61.421,00 | 53.473,40 | 1.0835 |
| 3.8.2024 | 55.996,31 | 60.672,00 | 52.821,32 | 1.0835* |
| 4.8.2024 | 53.661,28 | 58.142,00 | 50.618,69 | 1.0835* |
| 5.8.2024 | 49.255,88 | 54.014,00 | 45.827,67 | 1.0966 |
| 6.8.2024 | 51.354,10 | 56.053,00 | 47.887,70 | 1.0915 |
| 7.8.2024 | 50.481,60 | 55.136,00 | 47.498,13 | 1.0922 |
| 8.8.2024 | 56.449,22 | 61.699,00 | 52.881,63 | 1.0930 |
| 9.8.2024 | 55.747,92 | 60.860,00 | 52.598,16 | 1.0917 |
| 10.8.2024 | 55.832,19 | 60.952,00 | 52.677,67 | 1.0917* |
| 11.8.2024 | 53.792,25 | 58.725,00 | 50.752,99 | 1.0917* |
| 12.8.2024 | 54.335,93 | 59.362,00 | 51.570,23 | 1.0925 |
| 13.8.2024 | 55.456,96 | 60.620,00 | 52.573,20 | 1.0931 |
| 14.8.2024 | 53.268,90 | 58.697,00 | 50.685,36 | 1.1019 |
| 15.8.2024 | 52.272,27 | 57.557,00 | 49.872,98 | 1.1011 |
| 16.8.2024 | 53.559,21 | 58.883,00 | 51.095,49 | 1.0994 |
| 17.8.2024 | 54.108,60 | 59.487,00 | 51.619,61 | 1.0994* |
| 18.8.2024 | 53.147,17 | 58.430,00 | 50.702,40 | 1.0994* |
| 19.8.2024 | 53.887,33 | 59.497,00 | 51.424,68 | 1.1041 |
| 20.8.2024 | 53.240,71 | 59.012,00 | 50.722,42 | 1.1084 |
| 21.8.2024 | 55.018,89 | 61.159,00 | 52.284,45 | 1.1116 |
| 22.8.2024 | 54.228,11 | 60.383,00 | 51.462,48 | 1.1135 |
| 23.8.2024 | 57.625,21 | 64.085,00 | 54.605,65 | 1.1121 |
| 24.8.2024 | 57.705,24 | 64.174,00 | 54.681,49 | 1.1121* |
| 25.8.2024 | 57.784,37 | 64.262,00 | 54.756,47 | 1.1121* |
| 26.8.2024 | 56.303,86 | 62.852,00 | 53.263,45 | 1.1163 |
| 27.8.2024 | 53.240,46 | 59.427,00 | 50.258,99 | 1.1162 |
| 28.8.2024 | 53.101,56 | 59.033,00 | 49.782,71 | 1.1117 |
| 29.8.2024 | 53.539,86 | 59.365,00 | 50.134,73 | 1.1088 |
| 30.8.2024 | 53.317,40 | 59.113,00 | 50.203,66 | 1.1087 |
| 31.8.2024 | 53.185,71 | 58.967,00 | 50.079,67 | 1.1087* |
| 1.9.2024 | 51.691,17 | 57.310,00 | 48.672,41 | 1.1087* |
| 2.9.2024 | 53.460,81 | 59.133,00 | 50.333,35 | 1.1061 |
| 3.9.2024 | 52.100,59 | 57.493,00 | 49.021,44 | 1.1035 |
| 4.9.2024 | 52.448,87 | 57.956,00 | 49.280,96 | 1.1050 |
| 5.9.2024 | 50.606,47 | 56.158,00 | 47.519,48 | 1.1097 |
| 6.9.2024 | 48.594,97 | 53.955,00 | 45.509,19 | 1.1103 |
| 7.9.2024 | 48.767,90 | 54.147,00 | 45.671,14 | 1.1103* |
| 8.9.2024 | 49.415,47 | 54.866,00 | 46.277,59 | 1.1103* |
| 9.9.2024 | 51.669,84 | 57.059,00 | 48.445,64 | 1.1043 |
| 10.9.2024 | 52.269,97 | 57.659,00 | 48.867,19 | 1.1031 |
| 11.9.2024 | 51.926,11 | 57.342,00 | 48.592,45 | 1.1043 |
| 12.9.2024 | 52.776,87 | 58.139,00 | 49.684,15 | 1.1016 |
| 13.9.2024 | 54.638,57 | 60.545,00 | 51.289,23 | 1.1081 |
| 14.9.2024 | 54.157,57 | 60.012,00 | 50.837,71 | 1.1081* |
| 15.9.2024 | 53.361,61 | 59.130,00 | 50.090,54 | 1.1081* |
| 16.9.2024 | 52.320,69 | 58.212,00 | 49.150,06 | 1.1126 |
| 17.9.2024 | 54.148,49 | 60.316,00 | 50.926,65 | 1.1139 |
| 18.9.2024 | 55.516,90 | 61.757,00 | 52.119,27 | 1.1124 |
| 19.9.2024 | 56.418,07 | 62.940,00 | 53.371,50 | 1.1156 |
| 20.9.2024 | 56.610,25 | 63.211,00 | 53.700,48 | 1.1166 |
| 21.9.2024 | 56.747,27 | 63.364,00 | 53.830,46 | 1.1166* |
| 22.9.2024 | 56.925,49 | 63.563,00 | 53.999,52 | 1.1166* |
| 23.9.2024 | 56.952,06 | 63.325,00 | 53.808,31 | 1.1119 |
| 24.9.2024 | 57.720,29 | 64.260,00 | 54.482,18 | 1.1133 |
| 25.9.2024 | 56.411,47 | 63.147,00 | 53.562,69 | 1.1194 |
| 26.9.2024 | 58.426,71 | 65.175,00 | 55.224,93 | 1.1155 |
| 27.9.2024 | 58.954,11 | 65.781,00 | 55.534,78 | 1.1158 |
| 28.9.2024 | 59.039,25 | 65.876,00 | 55.614,98 | 1.1158* |
| 29.9.2024 | 58.792,79 | 65.601,00 | 55.382,81 | 1.1158* |
| 30.9.2024 | 56.539,84 | 63.302,00 | 53.367,95 | 1.1196 |
| 1.10.2024 | 54.850,26 | 60.807,00 | 51.526,34 | 1.1086 |
| 2.10.2024 | 54.768,31 | 60.634,00 | 51.416,49 | 1.1071 |
| 3.10.2024 | 55.027,63 | 60.745,00 | 51.654,44 | 1.1039 |
| 4.10.2024 | 56.288,87 | 62.081,00 | 52.877,77 | 1.1029 |
| 5.10.2024 | 56.272,55 | 62.063,00 | 52.862,44 | 1.1029* |
| 6.10.2024 | 56.953,49 | 62.814,00 | 53.502,10 | 1.1029* |
| 7.10.2024 | 56.649,06 | 62.212,00 | 53.182,14 | 1.0982 |
| 8.10.2024 | 56.577,13 | 62.133,00 | 53.239,08 | 1.0982 |
| 9.10.2024 | 55.290,68 | 60.582,00 | 51.956,65 | 1.0957 |
| 10.10.2024 | 55.139,04 | 60.278,00 | 51.792,10 | 1.0932 |
| 11.10.2024 | 57.096,36 | 62.452,00 | 53.544,97 | 1.0938 |
| 12.10.2024 | 57.774,73 | 63.194,00 | 54.181,14 | 1.0938* |
| 13.10.2024 | 57.459,32 | 62.849,00 | 53.885,35 | 1.0938* |
| 14.10.2024 | 60.531,38 | 66.070,00 | 56.953,97 | 1.0915 |
| 15.10.2024 | 61.506,92 | 67.061,00 | 57.822,66 | 1.0903 |
| 16.10.2024 | 62.055,61 | 67.622,00 | 58.313,66 | 1.0897 |
| 17.10.2024 | 62.020,98 | 67.392,00 | 58.175,68 | 1.0866 |
| 18.10.2024 | 63.077,35 | 68.420,00 | 59.299,02 | 1.0847 |
| 19.10.2024 | 63.021,11 | 68.359,00 | 59.246,15 | 1.0847* |
| 20.10.2024 | 63.622,20 | 69.011,00 | 59.811,23 | 1.0847* |
| 21.10.2024 | 62.047,36 | 67.340,00 | 58.200,42 | 1.0853 |
| 22.10.2024 | 62.269,66 | 67.382,00 | 58.315,54 | 1.0821 |
| 23.10.2024 | 61.856,60 | 66.601,00 | 57.774,06 | 1.0767 |
| 24.10.2024 | 63.100,64 | 68.155,00 | 58.992,79 | 1.0801 |
| 25.10.2024 | 61.503,93 | 66.578,00 | 57.702,98 | 1.0825 |
| 26.10.2024 | 61.896,54 | 67.003,00 | 58.071,33 | 1.0825* |
| 27.10.2024 | 62.760,28 | 67.938,00 | 58.881,69 | 1.0825* |
| 28.10.2024 | 64.631,17 | 69.918,00 | 60.540,02 | 1.0818 |
| 29.10.2024 | 67.504,18 | 72.729,00 | 63.244,66 | 1.0774 |
| 30.10.2024 | 66.880,26 | 72.331,00 | 62.820,63 | 1.0815 |
| 31.10.2024 | 64.538,69 | 70.231,00 | 60.743,81 | 1.0882 |
| 1.11.2024 | 63.840,15 | 69.490,00 | 60.182,11 | 1.0885 |
| 2.11.2024 | 63.693,16 | 69.330,00 | 60.043,54 | 1.0885* |
| 3.11.2024 | 63.149,29 | 68.738,00 | 59.530,83 | 1.0885* |
| 4.11.2024 | 62.195,52 | 67.818,00 | 58.525,99 | 1.0904 |
| 5.11.2024 | 63.674,41 | 69.386,00 | 59.866,68 | 1.0897 |
| 6.11.2024 | 70.721,83 | 75.637,00 | 66.252,21 | 1.0695 |
| 7.11.2024 | 70.394,99 | 75.921,00 | 66.396,56 | 1.0785 |
| 8.11.2024 | 71.074,08 | 76.561,00 | 66.759,88 | 1.0772 |
| 9.11.2024 | 71.223,54 | 76.722,00 | 66.900,27 | 1.0772* |
| 10.11.2024 | 74.661,16 | 80.425,00 | 70.129,23 | 1.0772* |
| 11.11.2024 | 83.344,29 | 88.770,00 | 78.085,26 | 1.0651 |
| 12.11.2024 | 82.915,14 | 88.031,00 | 77.558,82 | 1.0617 |
| 13.11.2024 | 85.164,17 | 90.521,00 | 79.875,48 | 1.0629 |
| 14.11.2024 | 82.913,70 | 87.333,00 | 77.681,85 | 1.0533 |
| 15.11.2024 | 86.053,10 | 91.070,00 | 80.795,26 | 1.0583 |
| 16.11.2024 | 85.616,55 | 90.608,00 | 80.385,38 | 1.0583* |
| 17.11.2024 | 84.910,71 | 89.861,00 | 79.722,66 | 1.0583* |
| 18.11.2024 | 85.777,10 | 90.512,00 | 80.321,68 | 1.0552 |
| 19.11.2024 | 87.373,79 | 92.424,00 | 81.511,01 | 1.0578 |
| 20.11.2024 | 89.351,45 | 94.373,00 | 83.472,12 | 1.0562 |
| 21.11.2024 | 93.531,26 | 98.451,00 | 86.927,95 | 1.0526 |
| 22.11.2024 | 95.095,08 | 99.013,00 | 88.172,16 | 1.0412 |
| 23.11.2024 | 93.906,07 | 97.775,00 | 87.069,71 | 1.0412* |
| 24.11.2024 | 94.128,89 | 98.007,00 | 87.276,31 | 1.0412* |
| 25.11.2024 | 88.646,97 | 93.035,00 | 82.654,44 | 1.0495 |
| 26.11.2024 | 87.367,42 | 91.928,00 | 81.374,02 | 1.0522 |
| 27.11.2024 | 91.138,54 | 95.978,00 | 84.840,87 | 1.0531 |
| 28.11.2024 | 90.742,74 | 95.661,00 | 84.517,79 | 1.0542 |
| 29.11.2024 | 92.323,42 | 97.512,00 | 85.943,88 | 1.0562 |
| 30.11.2024 | 91.309,41 | 96.441,00 | 84.999,93 | 1.0562* |
| 1.12.2024 | 92.114,18 | 97.291,00 | 85.749,09 | 1.0562* |
| 2.12.2024 | 91.233,46 | 95.859,00 | 84.993,09 | 1.0507 |
| 3.12.2024 | 91.253,81 | 95.926,00 | 84.948,17 | 1.0512 |
| 4.12.2024 | 94.141,25 | 98.773,00 | 87.598,43 | 1.0492 |
| 5.12.2024 | 92.084,44 | 97.057,00 | 85.684,57 | 1.0540 |
| 6.12.2024 | 94.412,63 | 99.898,00 | 87.652,68 | 1.0581 |
| 7.12.2024 | 94.441,92 | 99.929,00 | 87.679,88 | 1.0581* |
| 8.12.2024 | 95.646,91 | 101.204,00 | 88.798,60 | 1.0581* |
| 9.12.2024 | 92.229,37 | 97.468,00 | 85.727,20 | 1.0568 |
| 10.12.2024 | 91.809,63 | 96.648,00 | 85.079,99 | 1.0527 |
| 11.12.2024 | 96.317,69 | 101.201,00 | 89.382,82 | 1.0507 |
| 12.12.2024 | 95.384,62 | 100.068,00 | 88.888,92 | 1.0491 |
| 13.12.2024 | 96.439,44 | 101.435,00 | 90.508,41 | 1.0518 |
| 14.12.2024 | 96.389,05 | 101.382,00 | 90.461,12 | 1.0518* |
| 15.12.2024 | 99.284,08 | 104.427,00 | 93.178,11 | 1.0518* |
| 16.12.2024 | 101.041,15 | 106.073,00 | 94.695,77 | 1.0498 |
| 17.12.2024 | 101.159,38 | 106.187,00 | 95.221,32 | 1.0497 |
| 18.12.2024 | 95.420,16 | 100.153,00 | 89.523,19 | 1.0496 |
| 19.12.2024 | 93.674,84 | 97.375,00 | 87.295,59 | 1.0395 |
| 20.12.2024 | 94.090,47 | 97.760,00 | 87.475,91 | 1.0390 |
| 21.12.2024 | 93.562,08 | 97.211,00 | 86.984,66 | 1.0390* |
| 22.12.2024 | 91.528,39 | 95.098,00 | 85.093,95 | 1.0390* |
| 23.12.2024 | 91.167,13 | 94.750,00 | 85.113,63 | 1.0393 |
| 24.12.2024 | 94.849,45 | 98.596,00 | 88.760,11 | 1.0395 |
| 25.12.2024 | 95.597,88 | 99.374,00 | 89.460,50 | 1.0395* |
| 26.12.2024 | 92.050,99 | 95.687,00 | 86.141,31 | 1.0395* |
| 27.12.2024 | 90.242,45 | 94.168,00 | 84.791,81 | 1.0435 |
| 28.12.2024 | 91.172,98 | 95.139,00 | 85.666,13 | 1.0435* |
| 29.12.2024 | 89.656,92 | 93.557,00 | 84.241,65 | 1.0435* |
| 30.12.2024 | 88.690,16 | 92.628,00 | 83.679,16 | 1.0444 |
| 31.12.2024 | 89.884,49 | 93.381,00 | 84.599,29 | 1.0389 |
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.