Compound Kurs 2022: 186 € bis 29,14 €, jeder Tag

Compound schloss am 1.1.2022 bei 186,02 € und am 31.12. bei 29,14 €.

Das ist ein Minus von 84,3 % in Euro, -85,2 % in Dollar und -85,1 % in Franken.

Den höchsten Schlusskurs erreichte Compound am 4.1.2022 mit 197,73 €, den tiefsten am 18.6.2022 mit 27,64 €.

Compound-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
186,02 €
Schlusskurs 1.1.2022
29,14 €
Schlusskurs 31.12.2022
197,73 €
Hoch, 4.1.2022
27,64 €
Tief, 18.6.2022

Compound 2022 in Zahlen

Der größte Tagesgewinn kam am 10.11.2022 mit +20,6 %, der größte Tagesverlust am 11.5.2022 mit -20,1 %.

An 3 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 2. Quartal: -69,7 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand Compound bei 29,14 €, 31,08 $ und 28,69 CHF.

Compound Kursverlauf 2022 in Euro: -84,3 %, von 186,02 € auf 29,14 €, Hoch 197,73 € am 4.1.2022, Tief 27,64 € am 18.6.2022

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 Compound am 31.12. war 28,69 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. compound-governance-token/2022.json herunterladen.

Compound Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.2022186,02210,69192,181.1326*
2.1.2022186,68211,43192,861.1326*
3.1.2022195,68222,20202,961.1355
4.1.2022197,73223,02204,751.1279
5.1.2022180,93204,79187,511.1319
6.1.2022180,75204,52187,891.1315
7.1.2022170,74192,90177,941.1298
8.1.2022167,61189,37174,691.1298*
9.1.2022171,33193,57178,561.1298*
10.1.2022161,03182,25168,211.1318
11.1.2022166,69188,96175,061.1336
12.1.2022172,75196,42181,151.1370
13.1.2022165,75190,00173,261.1463
14.1.2022165,62189,59172,731.1447
15.1.2022167,89192,18175,091.1447*
16.1.2022167,79192,07174,991.1447*
17.1.2022159,14181,47165,971.1403
18.1.2022156,90178,35163,401.1367
19.1.2022152,31172,80158,151.1345
20.1.2022143,03162,17148,501.1338
21.1.2022122,81139,37127,151.1348
22.1.2022106,01120,30109,751.1348*
23.1.2022113,04128,28117,031.1348*
24.1.2022110,39124,78113,791.1304
25.1.2022112,84127,15116,951.1268
26.1.2022110,89125,05115,171.1277
27.1.2022109,27121,94113,541.1160
28.1.2022111,51124,20115,731.1138
29.1.2022110,49123,06114,661.1138*
30.1.2022105,46117,46109,451.1138*
31.1.2022108,81121,39113,211.1156
1.2.2022113,82128,16118,081.1260
2.2.2022107,06121,22111,331.1323
3.2.2022110,76125,00115,261.1286
4.2.2022115,75132,70122,321.1464
5.2.2022119,23136,68125,991.1464*
6.2.2022122,82140,80129,781.1464*
7.2.2022127,51145,96134,791.1447
8.2.2022129,71147,97136,781.1408
9.2.2022126,13144,23133,131.1435
10.2.2022115,99132,68122,611.1439
11.2.2022109,08124,54115,161.1417
12.2.2022111,47127,26117,671.1417*
13.2.2022108,99124,43115,061.1417*
14.2.2022108,83123,15113,961.1316
15.2.2022119,91136,04125,701.1345
16.2.2022119,60136,01125,771.1372
17.2.2022108,80123,70113,861.1370
18.2.2022107,03121,52111,871.1354
19.2.2022106,79121,25111,621.1354*
20.2.2022103,03116,98107,691.1354*
21.2.202293,84106,4097,481.1338
22.2.202299,04112,33103,221.1342
23.2.202296,52109,49100,681.1344
24.2.202297,44108,77100,561.1163
25.2.2022100,45112,66104,441.1216
26.2.2022101,06113,35105,081.1216*
27.2.202296,36108,08100,201.1216*
28.2.2022107,82120,75111,441.1199
1.3.2022112,83125,94115,621.1162
2.3.2022110,26122,45112,641.1106
3.3.2022105,53116,89107,561.1076
4.3.202299,54108,79100,101.0929
5.3.2022100,34109,66100,901.0929*
6.3.202293,33102,0093,851.0929*
7.3.202290,4198,5091,031.0895
8.3.202294,56103,0095,611.0892
9.3.202299,12108,96101,081.0993
10.3.202293,34103,4695,861.1084
11.3.202292,88102,0795,011.0990
12.3.202293,10102,3295,241.0990*
13.3.202289,8998,7991,961.0990*
14.3.202290,8799,5993,131.0960
15.3.202294,67104,0597,721.0991
16.3.2022100,05110,00103,421.0994
17.3.2022100,77111,36104,651.1051
18.3.2022108,45119,38111,851.1008
19.3.2022107,90118,78111,291.1008*
20.3.2022105,39116,01108,701.1008*
21.3.2022102,84113,52105,701.1038
22.3.2022104,05114,70106,911.1024
23.3.2022104,90115,23107,721.0985
24.3.2022108,77119,41111,221.0978
25.3.2022105,46116,03107,651.1002
26.3.2022110,68121,77112,971.1002*
27.3.2022114,53126,01116,901.1002*
28.3.2022112,08122,91114,961.0966
29.3.2022133,23147,68138,051.1085
30.3.2022140,37156,18144,711.1126
31.3.2022134,99149,85138,591.1101
1.4.2022142,05156,99145,131.1052
2.4.2022138,93153,54141,941.1052*
3.4.2022154,86171,15158,221.1052*
4.4.2022147,98162,85150,981.1005
5.4.2022139,87153,42141,841.0969
6.4.2022122,92134,27125,221.0923
7.4.2022126,99138,62129,341.0916
8.4.2022127,32138,28129,291.0861
9.4.2022124,72135,46126,651.0861*
10.4.2022124,18134,87126,101.0861*
11.4.2022107,61117,30109,551.0900
12.4.2022118,84129,07120,391.0861
13.4.2022138,57150,02140,181.0826
14.4.2022132,66144,31135,171.0878
15.4.2022136,05147,99138,621.0878*
16.4.2022132,41144,04134,921.0878*
17.4.2022136,43148,41139,011.0878*
18.4.2022127,81139,03130,221.0878*
19.4.2022131,82142,40134,561.0803
20.4.2022135,72146,98139,161.0830
21.4.2022124,56135,61128,731.0887
22.4.2022124,74134,93128,931.0817
23.4.2022121,27131,18125,351.0817*
24.4.2022120,23130,05124,271.0817*
25.4.2022123,47132,68126,771.0746
26.4.2022114,09121,78116,701.0674
27.4.2022117,60124,46120,301.0583
28.4.2022119,07124,85121,651.0485
29.4.2022106,79112,56109,241.0540
30.4.202299,24104,60101,511.0540*
1.5.2022100,07105,47102,361.0540*
2.5.2022100,25105,50102,781.0524
3.5.202297,20102,6099,841.0556
4.5.2022108,78114,56112,311.0531
5.5.202299,04104,67102,561.0568
6.5.202297,92103,50102,021.0570
7.5.202293,7299,0697,641.0570*
8.5.202294,3099,6798,251.0570*
9.5.202276,3780,6479,901.0559
10.5.202284,1588,8188,181.0554
11.5.202267,2570,9770,251.0553
12.5.202258,4960,8860,701.0408
13.5.202265,9168,4568,451.0385
14.5.202268,8071,4571,451.0385*
15.5.202272,0674,8374,831.0385*
16.5.202265,8968,6769,051.0422
17.5.202270,8674,6974,091.0541
18.5.202260,5363,7063,481.0523
19.5.202264,1467,5165,841.0525
20.5.202262,7166,3364,471.0577
21.5.202264,6768,4066,481.0577*
22.5.202267,1871,0669,061.0577*
23.5.202264,6368,8966,631.0659
24.5.202265,2169,9167,391.0720
25.5.202262,7166,8264,391.0656
26.5.202255,3959,2556,961.0697
27.5.202251,7455,4853,081.0722
28.5.202252,8456,6554,201.0722*
29.5.202252,3056,0853,651.0722*
30.5.202258,5162,9860,421.0764
31.5.202259,4363,6761,101.0713
1.6.202254,1658,0255,821.0712
2.6.202253,6857,4055,101.0692
3.6.202253,0556,9254,621.0730
4.6.202252,5256,3554,071.0730*
5.6.202254,4758,4556,091.0730*
6.6.202255,3659,3857,131.0726
7.6.202253,5757,1255,841.0662
8.6.202252,0955,9454,621.0739
9.6.202251,5655,3954,111.0743
10.6.202248,8451,6650,811.0578
11.6.202242,8145,2844,541.0578*
12.6.202238,9541,2040,521.0578*
13.6.202234,1835,7335,461.0455
14.6.202232,7734,2534,061.0452
15.6.202234,0535,5235,531.0431
16.6.202229,0030,1629,411.0400
17.6.202231,3132,8331,641.0486
18.6.202227,6428,9827,931.0486*
19.6.202230,3331,8030,641.0486*
20.6.202233,3535,0733,891.0517
21.6.202236,9939,0237,781.0550
22.6.202238,0840,0638,661.0521
23.6.202241,1743,2041,711.0493
24.6.202244,5646,8944,881.0524
25.6.202252,1154,8452,481.0524*
26.6.202248,3450,8748,691.0524*
27.6.202246,9849,6747,651.0572
28.6.202244,1746,6544,621.0561
29.6.202246,8849,3046,901.0517
30.6.202243,1144,7842,941.0387
1.7.202245,4647,3945,581.0425
2.7.202245,0847,0045,211.0425*
3.7.202247,9349,9748,061.0425*
4.7.202247,0549,1947,221.0455
5.7.202245,3846,7045,081.0290
6.7.202245,2046,0044,731.0177
7.7.202247,7948,6547,341.0180
8.7.202246,4447,2046,041.0163
9.7.202254,6855,5754,201.0163*
10.7.202252,4653,3252,011.0163*
11.7.202248,0948,5647,651.0098
12.7.202246,5846,7846,041.0042
13.7.202248,0748,3947,251.0067
14.7.202254,9454,9754,071.0005
15.7.202254,9755,2954,141.0059
16.7.202254,7855,1053,951.0059*
17.7.202254,5454,8653,711.0059*
18.7.202256,9157,6656,411.0131
19.7.202259,5861,0459,091.0245
20.7.202255,2456,3454,671.0199
21.7.202256,9558,0856,511.0199
22.7.202254,8655,9053,941.0190
23.7.202254,9255,9653,991.0190*
24.7.202255,2356,2854,301.0190*
25.7.202249,0850,2448,441.0236
26.7.202247,5548,1446,431.0124
27.7.202254,1054,9252,841.0152
28.7.202257,2757,9755,811.0122
29.7.202257,5558,6956,081.0198
30.7.202257,1058,2355,641.0198*
31.7.202255,9357,0454,501.0198*
1.8.202257,5658,9055,931.0233
2.8.202255,1056,3353,691.0224
3.8.202254,7055,7653,461.0194
4.8.202255,0056,0053,711.0181
5.8.202259,9161,3158,571.0233
6.8.202263,5765,0562,141.0233*
7.8.202262,4063,8561,001.0233*
8.8.202260,8062,0159,361.0199
9.8.202257,8959,2456,511.0234
10.8.202263,6065,2061,771.0252
11.8.202261,0563,1159,291.0338
12.8.202263,3265,1261,351.0285
13.8.202263,6365,4461,651.0285*
14.8.202261,2963,0459,391.0285*
15.8.202260,8462,0358,601.0195
16.8.202260,3061,0958,041.0131
17.8.202257,3758,3155,571.0164
18.8.202255,0756,0553,321.0178
19.8.202249,6449,9147,741.0054
20.8.202248,9749,2347,091.0054*
21.8.202250,6450,9148,691.0054*
22.8.202250,4450,4548,331.0001
23.8.202251,1150,7449,080.9927
24.8.202251,5151,1749,330.9934
25.8.202251,6351,4849,650.9970
26.8.202245,8945,9244,251.0007
27.8.202246,0646,0944,411.0007*
28.8.202243,8243,8542,251.0007*
29.8.202248,6448,5747,030.9986
30.8.202246,8447,0045,631.0034
31.8.202247,1447,1446,181.0000
1.9.202248,0148,0347,061.0004
2.9.202245,8445,8145,100.9993
3.9.202247,9247,8947,150.9993*
4.9.202248,5048,4747,720.9993*
5.9.202248,7548,3647,520.9920
6.9.202245,6845,3544,510.9928
7.9.202249,2348,6648,000.9885
8.9.202248,3948,4347,121.0009
9.9.202251,4451,6949,671.0049
10.9.202252,8053,0650,991.0049*
11.9.202254,9855,2553,091.0049*
12.9.202253,8954,7352,101.0155
13.9.202254,8755,8353,051.0175
14.9.202260,1560,0957,820.9990
15.9.202256,9656,9154,520.9992
16.9.202254,3154,0652,020.9954
17.9.202254,4554,2052,160.9954*
18.9.202247,8347,6145,820.9954*
19.9.202252,2152,1650,430.9990
20.9.202255,2055,1253,230.9986
21.9.202258,8258,2756,170.9906
22.9.202262,1061,3860,140.9884
23.9.202265,1663,5662,330.9754
24.9.202262,1360,6059,430.9754*
25.9.202263,0061,4560,260.9754*
26.9.202265,1362,8262,230.9646
27.9.202264,3362,0461,130.9644
28.9.202264,6461,8361,000.9565
29.9.202264,2062,3161,230.9706
30.9.202262,8061,2260,050.9748
1.10.202262,4960,9259,750.9748*
2.10.202260,9559,4158,270.9748*
3.10.202261,2759,8259,170.9764
4.10.202260,5059,8459,090.9891
5.10.202259,3958,8957,950.9915
6.10.202259,3458,5157,610.9860
7.10.202259,9958,7758,190.9797
8.10.202259,7058,4957,910.9797*
9.10.202260,3259,1058,510.9797*
10.10.202259,1357,3457,240.9697
11.10.202257,4355,8455,560.9723
12.10.202257,1655,4855,240.9706
13.10.202256,3054,8354,750.9739
14.10.202256,1054,5154,730.9717
15.10.202256,7955,1855,410.9717*
16.10.202255,9654,3854,600.9717*
17.10.202256,6655,1855,310.9739
18.10.202253,5852,7052,470.9835
19.10.202251,3250,1850,340.9778
20.10.202250,0349,0849,210.9811
21.10.202250,5049,1449,770.9730
22.10.202251,2849,9050,540.9730*
23.10.202252,4651,0451,700.9730*
24.10.202250,5849,8349,860.9851
25.10.202253,1352,3952,530.9861
26.10.202252,8352,9552,391.0023
27.10.202252,4552,6452,181.0037
28.10.202250,8650,6150,450.9951
29.10.202251,4251,1751,010.9951*
30.10.202250,9950,7450,580.9951*
31.10.202250,7250,2850,340.9914
1.11.202248,8648,6048,260.9947
2.11.202247,6947,2547,030.9908
3.11.202250,2449,0049,680.9753
4.11.202252,8152,1352,080.9872
5.11.202252,9752,2952,240.9872*
6.11.202250,0149,3749,320.9872*
7.11.202250,4150,3749,770.9993
8.11.202241,9641,9441,580.9996
9.11.202234,2134,3433,801.0039
10.11.202241,2741,0840,580.9954
11.11.202238,0239,1937,431.0308
12.11.202236,7637,8936,181.0308*
13.11.202236,4837,6035,911.0308*
14.11.202237,1038,2836,171.0319
15.11.202239,5241,1238,691.0404
16.11.202238,0539,6237,271.0412
17.11.202237,3738,5636,691.0319
18.11.202236,7138,0536,271.0366
19.11.202237,5638,9337,111.0366*
20.11.202236,2337,5635,801.0366*
21.11.202236,1337,0235,471.0246
22.11.202236,6537,6535,881.0274
23.11.202237,0138,2136,251.0325
24.11.202236,2837,7835,621.0413
25.11.202236,6938,0736,091.0375
26.11.202236,3137,6735,711.0375*
27.11.202237,1138,5036,501.0375*
28.11.202235,3036,9334,841.0463
29.11.202235,8137,1235,321.0366
30.11.202237,2938,6936,741.0376
1.12.202235,8637,4935,391.0454
2.12.202236,2338,1835,631.0538
3.12.202235,3537,2534,761.0538*
4.12.202236,0037,9435,411.0538*
5.12.202236,5438,6836,141.0587
6.12.202236,0937,9535,631.0516
7.12.202235,2837,1534,911.0529
8.12.202236,8338,7436,421.0519
9.12.202237,1439,2236,611.0559
10.12.202237,3639,4536,821.0559*
11.12.202235,8237,8235,301.0559*
12.12.202237,1139,2036,581.0562
13.12.202236,9538,9636,461.0545
14.12.202236,9639,3636,461.0649
15.12.202237,2239,5336,711.0621
16.12.202231,6233,5831,241.0619
17.12.202231,7333,6931,341.0619*
18.12.202231,3533,2930,971.0619*
19.12.202229,6731,4429,321.0598
20.12.202231,2633,1330,801.0599
21.12.202230,8832,8430,371.0636
22.12.202231,5033,4931,031.0633
23.12.202231,1133,0530,701.0622
24.12.202230,6832,5930,271.0622*
25.12.202229,8631,7229,471.0622*
26.12.202230,1031,9729,701.0622*
27.12.202230,7532,6730,401.0624
28.12.202230,0331,9529,621.0640
29.12.202229,0630,9528,601.0649
30.12.202228,8930,8128,441.0666
31.12.202229,1431,0828,691.0666*

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.