Compound Kurs 2023: 29,54 € bis 51,13 €, jeder Tag
Compound schloss am 1.1.2023 bei 29,54 € und am 31.12. bei 51,13 €.
Das ist ein Plus von 73,1 % in Euro, +79,3 % in Dollar und +62,8 % in Franken.
Den höchsten Schlusskurs erreichte Compound am 16.7.2023 mit 69,58 €, den tiefsten am 14.6.2023 mit 24,40 €.
Compound-Verkäufe 2023 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 29,54 €
- Schlusskurs 1.1.2023
- 51,13 €
- Schlusskurs 31.12.2023
- 69,58 €
- Hoch, 16.7.2023
- 24,40 €
- Tief, 14.6.2023
Compound 2023 in Zahlen
Der größte Tagesgewinn kam am 14.1.2023 mit +31,2 %, der größte Tagesverlust am 10.6.2023 mit -16,0 %.
An 348 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2023.
Am stärksten bewegte sich der Kurs im 1. Quartal: +34,3 % vom 1.1.2023 bis 31.3.2023.
Am 31. Dezember stand Compound bei 51,13 €, 56,50 $ und 47,35 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 Compound am 31.12. war 47,35 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2023
110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. compound-governance-token/2023.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2023 | 29,54 | 31,51 | 29,09 | 1.0666* |
| 2.1.2023 | 30,06 | 32,11 | 29,68 | 1.0683 |
| 3.1.2023 | 29,44 | 31,04 | 29,08 | 1.0545 |
| 4.1.2023 | 30,93 | 32,78 | 30,44 | 1.0599 |
| 5.1.2023 | 31,31 | 33,19 | 30,80 | 1.0601 |
| 6.1.2023 | 31,86 | 33,45 | 31,42 | 1.0500 |
| 7.1.2023 | 32,11 | 33,72 | 31,68 | 1.0500* |
| 8.1.2023 | 32,65 | 34,28 | 32,20 | 1.0500* |
| 9.1.2023 | 32,91 | 35,20 | 32,47 | 1.0696 |
| 10.1.2023 | 33,59 | 36,02 | 33,28 | 1.0723 |
| 11.1.2023 | 33,64 | 36,15 | 33,53 | 1.0747 |
| 12.1.2023 | 34,91 | 37,60 | 35,10 | 1.0772 |
| 13.1.2023 | 36,50 | 39,47 | 36,69 | 1.0814 |
| 14.1.2023 | 47,90 | 51,80 | 48,15 | 1.0814* |
| 15.1.2023 | 48,51 | 52,46 | 48,76 | 1.0814* |
| 16.1.2023 | 47,72 | 51,60 | 47,85 | 1.0812 |
| 17.1.2023 | 47,62 | 51,63 | 47,61 | 1.0843 |
| 18.1.2023 | 46,08 | 49,95 | 45,65 | 1.0839 |
| 19.1.2023 | 44,72 | 48,36 | 44,36 | 1.0815 |
| 20.1.2023 | 47,32 | 51,23 | 47,14 | 1.0826 |
| 21.1.2023 | 48,81 | 52,84 | 48,62 | 1.0826* |
| 22.1.2023 | 47,40 | 51,31 | 47,22 | 1.0826* |
| 23.1.2023 | 48,20 | 52,40 | 48,26 | 1.0871 |
| 24.1.2023 | 44,30 | 48,10 | 44,53 | 1.0858 |
| 25.1.2023 | 46,41 | 50,48 | 46,50 | 1.0878 |
| 26.1.2023 | 50,67 | 55,21 | 50,68 | 1.0895 |
| 27.1.2023 | 53,21 | 57,81 | 53,30 | 1.0865 |
| 28.1.2023 | 51,34 | 55,78 | 51,43 | 1.0865* |
| 29.1.2023 | 51,34 | 55,78 | 51,43 | 1.0865* |
| 30.1.2023 | 47,32 | 51,59 | 47,53 | 1.0903 |
| 31.1.2023 | 48,00 | 52,00 | 48,16 | 1.0833 |
| 1.2.2023 | 51,00 | 55,56 | 50,90 | 1.0894 |
| 2.2.2023 | 48,24 | 53,01 | 48,20 | 1.0988 |
| 3.2.2023 | 49,57 | 54,21 | 49,51 | 1.0937 |
| 4.2.2023 | 49,52 | 54,16 | 49,47 | 1.0937* |
| 5.2.2023 | 47,38 | 51,82 | 47,33 | 1.0937* |
| 6.2.2023 | 47,48 | 51,16 | 47,30 | 1.0776 |
| 7.2.2023 | 53,82 | 57,59 | 53,32 | 1.0700 |
| 8.2.2023 | 51,78 | 55,59 | 51,17 | 1.0735 |
| 9.2.2023 | 45,66 | 49,18 | 45,16 | 1.0771 |
| 10.2.2023 | 46,77 | 50,00 | 46,17 | 1.0690 |
| 11.2.2023 | 47,11 | 50,36 | 46,51 | 1.0690* |
| 12.2.2023 | 45,34 | 48,47 | 44,76 | 1.0690* |
| 13.2.2023 | 45,67 | 48,80 | 44,98 | 1.0686 |
| 14.2.2023 | 46,44 | 49,96 | 45,83 | 1.0759 |
| 15.2.2023 | 48,42 | 51,81 | 47,86 | 1.0700 |
| 16.2.2023 | 45,95 | 49,17 | 45,37 | 1.0700 |
| 17.2.2023 | 49,03 | 52,09 | 48,52 | 1.0625 |
| 18.2.2023 | 51,75 | 54,98 | 51,21 | 1.0625* |
| 19.2.2023 | 53,62 | 56,97 | 53,06 | 1.0625* |
| 20.2.2023 | 54,29 | 57,95 | 53,54 | 1.0674 |
| 21.2.2023 | 52,65 | 56,15 | 51,88 | 1.0664 |
| 22.2.2023 | 50,15 | 53,38 | 49,50 | 1.0644 |
| 23.2.2023 | 49,64 | 52,70 | 49,11 | 1.0616 |
| 24.2.2023 | 48,15 | 50,89 | 47,65 | 1.0570 |
| 25.2.2023 | 46,40 | 49,05 | 45,93 | 1.0570* |
| 26.2.2023 | 48,72 | 51,50 | 48,23 | 1.0570* |
| 27.2.2023 | 47,54 | 50,17 | 47,20 | 1.0554 |
| 28.2.2023 | 46,26 | 49,12 | 46,01 | 1.0619 |
| 1.3.2023 | 48,41 | 51,72 | 48,39 | 1.0684 |
| 2.3.2023 | 46,76 | 49,59 | 46,70 | 1.0605 |
| 3.3.2023 | 44,09 | 46,80 | 43,90 | 1.0615 |
| 4.3.2023 | 43,19 | 45,85 | 43,01 | 1.0615* |
| 5.3.2023 | 42,88 | 45,52 | 42,70 | 1.0615* |
| 6.3.2023 | 43,58 | 46,39 | 43,34 | 1.0646 |
| 7.3.2023 | 41,75 | 44,53 | 41,58 | 1.0665 |
| 8.3.2023 | 39,14 | 41,27 | 38,87 | 1.0545 |
| 9.3.2023 | 36,76 | 38,80 | 36,44 | 1.0554 |
| 10.3.2023 | 36,85 | 39,01 | 36,20 | 1.0586 |
| 11.3.2023 | 35,67 | 37,76 | 35,04 | 1.0586* |
| 12.3.2023 | 39,21 | 41,51 | 38,52 | 1.0586* |
| 13.3.2023 | 41,70 | 44,64 | 40,65 | 1.0706 |
| 14.3.2023 | 43,35 | 46,55 | 42,42 | 1.0737 |
| 15.3.2023 | 40,24 | 42,45 | 39,14 | 1.0549 |
| 16.3.2023 | 40,65 | 43,07 | 39,92 | 1.0595 |
| 17.3.2023 | 44,11 | 46,86 | 43,49 | 1.0623 |
| 18.3.2023 | 42,14 | 44,77 | 41,55 | 1.0623* |
| 19.3.2023 | 43,81 | 46,54 | 43,19 | 1.0623* |
| 20.3.2023 | 41,54 | 44,52 | 41,24 | 1.0717 |
| 21.3.2023 | 41,41 | 44,62 | 41,28 | 1.0776 |
| 22.3.2023 | 39,44 | 42,54 | 39,29 | 1.0785 |
| 23.3.2023 | 40,26 | 43,80 | 40,14 | 1.0879 |
| 24.3.2023 | 39,89 | 42,86 | 39,39 | 1.0745 |
| 25.3.2023 | 39,62 | 42,57 | 39,12 | 1.0745* |
| 26.3.2023 | 39,64 | 42,59 | 39,14 | 1.0745* |
| 27.3.2023 | 37,72 | 40,64 | 37,25 | 1.0773 |
| 28.3.2023 | 38,70 | 41,95 | 38,49 | 1.0841 |
| 29.3.2023 | 40,21 | 43,62 | 40,11 | 1.0847 |
| 30.3.2023 | 38,62 | 42,04 | 38,48 | 1.0886 |
| 31.3.2023 | 39,68 | 43,15 | 39,55 | 1.0875 |
| 1.4.2023 | 40,11 | 43,62 | 39,98 | 1.0875* |
| 2.4.2023 | 40,05 | 43,55 | 39,92 | 1.0875* |
| 3.4.2023 | 39,33 | 42,75 | 39,13 | 1.0870 |
| 4.4.2023 | 40,16 | 43,78 | 39,98 | 1.0901 |
| 5.4.2023 | 39,73 | 43,47 | 39,34 | 1.0940 |
| 6.4.2023 | 39,49 | 43,10 | 39,01 | 1.0915 |
| 7.4.2023 | 39,21 | 42,80 | 38,73 | 1.0915* |
| 8.4.2023 | 39,08 | 42,66 | 38,61 | 1.0915* |
| 9.4.2023 | 39,28 | 42,87 | 38,80 | 1.0915* |
| 10.4.2023 | 39,70 | 43,33 | 39,21 | 1.0915* |
| 11.4.2023 | 40,23 | 43,87 | 39,70 | 1.0905 |
| 12.4.2023 | 40,05 | 43,74 | 39,46 | 1.0922 |
| 13.4.2023 | 39,36 | 43,35 | 38,58 | 1.1015 |
| 14.4.2023 | 41,13 | 45,48 | 40,42 | 1.1057 |
| 15.4.2023 | 40,82 | 45,13 | 40,11 | 1.1057* |
| 16.4.2023 | 40,45 | 44,73 | 39,75 | 1.1057* |
| 17.4.2023 | 41,57 | 45,65 | 40,79 | 1.0981 |
| 18.4.2023 | 41,82 | 45,89 | 41,12 | 1.0972 |
| 19.4.2023 | 37,28 | 40,76 | 36,64 | 1.0933 |
| 20.4.2023 | 36,56 | 40,01 | 35,86 | 1.0944 |
| 21.4.2023 | 34,96 | 38,38 | 34,24 | 1.0978 |
| 22.4.2023 | 36,37 | 39,93 | 35,63 | 1.0978* |
| 23.4.2023 | 35,40 | 38,86 | 34,67 | 1.0978* |
| 24.4.2023 | 36,96 | 40,66 | 36,22 | 1.1002 |
| 25.4.2023 | 36,05 | 39,73 | 35,27 | 1.1022 |
| 26.4.2023 | 37,74 | 41,66 | 37,07 | 1.1039 |
| 27.4.2023 | 37,15 | 41,02 | 36,64 | 1.1042 |
| 28.4.2023 | 37,08 | 40,72 | 36,49 | 1.0981 |
| 29.4.2023 | 38,12 | 41,86 | 37,51 | 1.0981* |
| 30.4.2023 | 38,16 | 41,90 | 37,54 | 1.0981* |
| 1.5.2023 | 36,24 | 39,80 | 35,66 | 1.0981* |
| 2.5.2023 | 36,31 | 39,81 | 35,73 | 1.0965 |
| 3.5.2023 | 36,88 | 40,73 | 36,18 | 1.1043 |
| 4.5.2023 | 36,57 | 40,50 | 35,85 | 1.1074 |
| 5.5.2023 | 37,28 | 41,06 | 36,64 | 1.1014 |
| 6.5.2023 | 35,57 | 39,18 | 34,96 | 1.1014* |
| 7.5.2023 | 35,74 | 39,36 | 35,12 | 1.1014* |
| 8.5.2023 | 32,29 | 35,64 | 31,69 | 1.1037 |
| 9.5.2023 | 33,29 | 36,48 | 32,58 | 1.0959 |
| 10.5.2023 | 33,06 | 36,20 | 32,30 | 1.0950 |
| 11.5.2023 | 31,43 | 34,35 | 30,67 | 1.0930 |
| 12.5.2023 | 31,39 | 34,19 | 30,59 | 1.0892 |
| 13.5.2023 | 31,69 | 34,52 | 30,88 | 1.0892* |
| 14.5.2023 | 32,00 | 34,85 | 31,18 | 1.0892* |
| 15.5.2023 | 32,21 | 35,03 | 31,39 | 1.0876 |
| 16.5.2023 | 32,35 | 35,20 | 31,48 | 1.0881 |
| 17.5.2023 | 32,24 | 34,91 | 31,42 | 1.0829 |
| 18.5.2023 | 32,29 | 34,91 | 31,43 | 1.0813 |
| 19.5.2023 | 33,02 | 35,69 | 32,16 | 1.0808 |
| 20.5.2023 | 33,02 | 35,69 | 32,16 | 1.0808* |
| 21.5.2023 | 31,97 | 34,55 | 31,13 | 1.0808* |
| 22.5.2023 | 31,93 | 34,55 | 30,97 | 1.0822 |
| 23.5.2023 | 33,05 | 35,62 | 32,11 | 1.0779 |
| 24.5.2023 | 32,23 | 34,76 | 31,37 | 1.0785 |
| 25.5.2023 | 31,98 | 34,33 | 31,05 | 1.0735 |
| 26.5.2023 | 31,19 | 33,53 | 30,27 | 1.0751 |
| 27.5.2023 | 31,19 | 33,53 | 30,27 | 1.0751* |
| 28.5.2023 | 31,19 | 33,53 | 30,27 | 1.0751* |
| 29.5.2023 | 34,53 | 37,00 | 33,44 | 1.0715 |
| 30.5.2023 | 34,35 | 36,91 | 33,29 | 1.0744 |
| 31.5.2023 | 33,30 | 35,57 | 32,38 | 1.0683 |
| 1.6.2023 | 33,07 | 35,38 | 32,19 | 1.0697 |
| 2.6.2023 | 33,73 | 36,30 | 32,91 | 1.0763 |
| 3.6.2023 | 31,58 | 33,99 | 30,82 | 1.0763* |
| 4.6.2023 | 31,58 | 33,99 | 30,82 | 1.0763* |
| 5.6.2023 | 30,11 | 32,19 | 29,31 | 1.0690 |
| 6.6.2023 | 31,69 | 33,85 | 30,73 | 1.0683 |
| 7.6.2023 | 31,59 | 33,85 | 30,65 | 1.0717 |
| 8.6.2023 | 29,84 | 32,04 | 29,10 | 1.0737 |
| 9.6.2023 | 29,96 | 32,30 | 29,11 | 1.0780 |
| 10.6.2023 | 25,16 | 27,12 | 24,44 | 1.0780* |
| 11.6.2023 | 24,58 | 26,50 | 23,88 | 1.0780* |
| 12.6.2023 | 24,62 | 26,50 | 24,00 | 1.0765 |
| 13.6.2023 | 25,21 | 27,21 | 24,67 | 1.0793 |
| 14.6.2023 | 24,40 | 26,37 | 23,79 | 1.0809 |
| 15.6.2023 | 25,05 | 27,10 | 24,45 | 1.0819 |
| 16.6.2023 | 25,32 | 27,77 | 24,74 | 1.0966 |
| 17.6.2023 | 26,19 | 28,72 | 25,59 | 1.0966* |
| 18.6.2023 | 25,59 | 28,06 | 25,00 | 1.0966* |
| 19.6.2023 | 25,70 | 28,07 | 25,11 | 1.0922 |
| 20.6.2023 | 26,29 | 28,74 | 25,78 | 1.0933 |
| 21.6.2023 | 27,24 | 29,75 | 26,70 | 1.0923 |
| 22.6.2023 | 27,03 | 29,69 | 26,55 | 1.0985 |
| 23.6.2023 | 27,96 | 30,43 | 27,32 | 1.0884 |
| 24.6.2023 | 28,51 | 31,03 | 27,86 | 1.0884* |
| 25.6.2023 | 34,96 | 38,05 | 34,17 | 1.0884* |
| 26.6.2023 | 32,93 | 35,95 | 32,06 | 1.0918 |
| 27.6.2023 | 37,91 | 41,51 | 37,11 | 1.0951 |
| 28.6.2023 | 37,30 | 40,80 | 36,64 | 1.0938 |
| 29.6.2023 | 45,49 | 49,76 | 44,51 | 1.0938 |
| 30.6.2023 | 51,80 | 56,29 | 50,71 | 1.0866 |
| 1.7.2023 | 48,37 | 52,56 | 47,35 | 1.0866* |
| 2.7.2023 | 63,14 | 68,61 | 61,80 | 1.0866* |
| 3.7.2023 | 58,02 | 63,24 | 56,86 | 1.0899 |
| 4.7.2023 | 57,69 | 62,85 | 56,31 | 1.0895 |
| 5.7.2023 | 54,84 | 59,66 | 53,64 | 1.0879 |
| 6.7.2023 | 52,00 | 56,68 | 50,74 | 1.0899 |
| 7.7.2023 | 51,25 | 55,80 | 49,99 | 1.0888 |
| 8.7.2023 | 49,08 | 53,44 | 47,87 | 1.0888* |
| 9.7.2023 | 55,17 | 60,07 | 53,81 | 1.0888* |
| 10.7.2023 | 55,56 | 60,87 | 54,19 | 1.0956 |
| 11.7.2023 | 60,03 | 65,97 | 58,19 | 1.0989 |
| 12.7.2023 | 67,21 | 74,08 | 65,08 | 1.1022 |
| 13.7.2023 | 61,88 | 69,19 | 59,67 | 1.1182 |
| 14.7.2023 | 59,57 | 66,84 | 57,48 | 1.1221 |
| 15.7.2023 | 67,32 | 75,54 | 64,96 | 1.1221* |
| 16.7.2023 | 69,58 | 78,08 | 67,14 | 1.1221* |
| 17.7.2023 | 67,84 | 76,18 | 65,48 | 1.1230 |
| 18.7.2023 | 64,01 | 72,04 | 61,75 | 1.1255 |
| 19.7.2023 | 61,64 | 69,17 | 59,34 | 1.1222 |
| 20.7.2023 | 65,42 | 73,25 | 63,03 | 1.1197 |
| 21.7.2023 | 63,80 | 70,97 | 61,44 | 1.1123 |
| 22.7.2023 | 64,26 | 71,48 | 61,89 | 1.1123* |
| 23.7.2023 | 65,75 | 73,13 | 63,31 | 1.1123* |
| 24.7.2023 | 56,78 | 63,00 | 54,48 | 1.1096 |
| 25.7.2023 | 55,11 | 60,90 | 52,89 | 1.1051 |
| 26.7.2023 | 63,79 | 70,55 | 60,92 | 1.1059 |
| 27.7.2023 | 62,95 | 70,03 | 60,07 | 1.1125 |
| 28.7.2023 | 65,41 | 72,02 | 62,50 | 1.1010 |
| 29.7.2023 | 65,65 | 72,28 | 62,72 | 1.1010* |
| 30.7.2023 | 64,31 | 70,80 | 61,44 | 1.1010* |
| 31.7.2023 | 59,91 | 66,04 | 57,63 | 1.1023 |
| 1.8.2023 | 58,23 | 63,88 | 55,96 | 1.0970 |
| 2.8.2023 | 55,89 | 61,40 | 53,89 | 1.0985 |
| 3.8.2023 | 54,88 | 60,00 | 52,57 | 1.0932 |
| 4.8.2023 | 52,47 | 57,43 | 50,36 | 1.0946 |
| 5.8.2023 | 52,36 | 57,31 | 50,25 | 1.0946* |
| 6.8.2023 | 51,90 | 56,81 | 49,81 | 1.0946* |
| 7.8.2023 | 49,28 | 54,13 | 47,43 | 1.0984 |
| 8.8.2023 | 51,12 | 55,95 | 49,08 | 1.0944 |
| 9.8.2023 | 50,70 | 55,61 | 48,81 | 1.0968 |
| 10.8.2023 | 50,09 | 55,19 | 48,17 | 1.1019 |
| 11.8.2023 | 50,42 | 55,48 | 48,49 | 1.1004 |
| 12.8.2023 | 50,35 | 55,41 | 48,43 | 1.1004* |
| 13.8.2023 | 49,36 | 54,32 | 47,47 | 1.1004* |
| 14.8.2023 | 50,54 | 55,24 | 48,56 | 1.0930 |
| 15.8.2023 | 46,80 | 51,13 | 44,86 | 1.0926 |
| 16.8.2023 | 42,23 | 46,10 | 40,56 | 1.0916 |
| 17.8.2023 | 37,56 | 40,94 | 35,89 | 1.0900 |
| 18.8.2023 | 38,23 | 41,54 | 36,59 | 1.0867 |
| 19.8.2023 | 39,13 | 42,52 | 37,45 | 1.0867* |
| 20.8.2023 | 39,07 | 42,46 | 37,40 | 1.0867* |
| 21.8.2023 | 38,10 | 41,56 | 36,53 | 1.0908 |
| 22.8.2023 | 38,79 | 42,23 | 37,10 | 1.0887 |
| 23.8.2023 | 39,93 | 43,14 | 38,03 | 1.0805 |
| 24.8.2023 | 39,87 | 43,22 | 38,12 | 1.0840 |
| 25.8.2023 | 39,49 | 42,68 | 37,77 | 1.0808 |
| 26.8.2023 | 38,78 | 41,91 | 37,09 | 1.0808* |
| 27.8.2023 | 38,80 | 41,93 | 37,10 | 1.0808* |
| 28.8.2023 | 38,57 | 41,69 | 36,87 | 1.0808 |
| 29.8.2023 | 40,41 | 43,65 | 38,62 | 1.0803 |
| 30.8.2023 | 39,22 | 42,69 | 37,52 | 1.0886 |
| 31.8.2023 | 37,77 | 41,05 | 36,20 | 1.0868 |
| 1.9.2023 | 36,87 | 39,98 | 35,30 | 1.0844 |
| 2.9.2023 | 37,14 | 40,28 | 35,56 | 1.0844* |
| 3.9.2023 | 37,10 | 40,23 | 35,52 | 1.0844* |
| 4.9.2023 | 37,13 | 40,10 | 35,45 | 1.0801 |
| 5.9.2023 | 37,21 | 39,93 | 35,53 | 1.0731 |
| 6.9.2023 | 36,90 | 39,65 | 35,28 | 1.0745 |
| 7.9.2023 | 36,93 | 39,55 | 35,29 | 1.0710 |
| 8.9.2023 | 36,85 | 39,44 | 35,16 | 1.0704 |
| 9.9.2023 | 36,85 | 39,44 | 35,16 | 1.0704* |
| 10.9.2023 | 34,04 | 36,44 | 32,49 | 1.0704* |
| 11.9.2023 | 33,35 | 35,76 | 31,88 | 1.0724 |
| 12.9.2023 | 34,42 | 36,87 | 32,91 | 1.0713 |
| 13.9.2023 | 36,82 | 39,52 | 35,31 | 1.0733 |
| 14.9.2023 | 36,63 | 39,30 | 35,12 | 1.0730 |
| 15.9.2023 | 38,41 | 40,94 | 36,70 | 1.0658 |
| 16.9.2023 | 37,60 | 40,07 | 35,92 | 1.0658* |
| 17.9.2023 | 35,60 | 37,94 | 34,01 | 1.0658* |
| 18.9.2023 | 36,92 | 39,37 | 35,31 | 1.0663 |
| 19.9.2023 | 37,27 | 39,93 | 35,76 | 1.0713 |
| 20.9.2023 | 37,30 | 39,92 | 35,81 | 1.0702 |
| 21.9.2023 | 36,47 | 38,79 | 35,12 | 1.0635 |
| 22.9.2023 | 36,51 | 38,87 | 35,23 | 1.0647 |
| 23.9.2023 | 37,58 | 40,01 | 36,26 | 1.0647* |
| 24.9.2023 | 37,94 | 40,40 | 36,62 | 1.0647* |
| 25.9.2023 | 37,41 | 39,78 | 36,20 | 1.0633 |
| 26.9.2023 | 36,77 | 38,99 | 35,57 | 1.0605 |
| 27.9.2023 | 38,66 | 40,73 | 37,42 | 1.0536 |
| 28.9.2023 | 46,92 | 49,45 | 45,41 | 1.0539 |
| 29.9.2023 | 45,63 | 48,34 | 44,12 | 1.0594 |
| 30.9.2023 | 44,05 | 46,67 | 42,60 | 1.0594* |
| 1.10.2023 | 44,41 | 47,05 | 42,94 | 1.0594* |
| 2.10.2023 | 43,62 | 45,93 | 42,02 | 1.0530 |
| 3.10.2023 | 42,42 | 44,41 | 40,98 | 1.0469 |
| 4.10.2023 | 42,08 | 44,17 | 40,54 | 1.0497 |
| 5.10.2023 | 40,73 | 42,87 | 39,20 | 1.0526 |
| 6.10.2023 | 42,25 | 44,63 | 40,68 | 1.0563 |
| 7.10.2023 | 41,68 | 44,03 | 40,14 | 1.0563* |
| 8.10.2023 | 41,68 | 44,03 | 40,14 | 1.0563* |
| 9.10.2023 | 39,33 | 41,42 | 37,68 | 1.0531 |
| 10.10.2023 | 39,16 | 41,44 | 37,55 | 1.0582 |
| 11.10.2023 | 38,62 | 40,95 | 36,98 | 1.0604 |
| 12.10.2023 | 37,87 | 40,21 | 36,22 | 1.0619 |
| 13.10.2023 | 38,60 | 40,62 | 36,85 | 1.0524 |
| 14.10.2023 | 38,66 | 40,69 | 36,91 | 1.0524* |
| 15.10.2023 | 38,99 | 41,03 | 37,22 | 1.0524* |
| 16.10.2023 | 39,57 | 41,70 | 37,61 | 1.0538 |
| 17.10.2023 | 38,08 | 40,25 | 36,24 | 1.0569 |
| 18.10.2023 | 37,64 | 39,77 | 35,73 | 1.0565 |
| 19.10.2023 | 37,67 | 39,77 | 35,67 | 1.0558 |
| 20.10.2023 | 38,35 | 40,62 | 36,21 | 1.0591 |
| 21.10.2023 | 38,47 | 40,74 | 36,32 | 1.0591* |
| 22.10.2023 | 40,59 | 42,99 | 38,33 | 1.0591* |
| 23.10.2023 | 43,43 | 46,02 | 41,09 | 1.0597 |
| 24.10.2023 | 42,75 | 45,45 | 40,62 | 1.0632 |
| 25.10.2023 | 42,95 | 45,42 | 40,69 | 1.0576 |
| 26.10.2023 | 42,80 | 45,11 | 40,51 | 1.0540 |
| 27.10.2023 | 42,17 | 44,45 | 40,07 | 1.0541 |
| 28.10.2023 | 44,09 | 46,48 | 41,90 | 1.0541* |
| 29.10.2023 | 44,92 | 47,35 | 42,68 | 1.0541* |
| 30.10.2023 | 44,38 | 47,07 | 42,45 | 1.0605 |
| 31.10.2023 | 42,96 | 45,62 | 41,27 | 1.0619 |
| 1.11.2023 | 45,33 | 47,76 | 43,39 | 1.0537 |
| 2.11.2023 | 43,83 | 46,73 | 42,18 | 1.0661 |
| 3.11.2023 | 42,96 | 45,98 | 41,35 | 1.0702 |
| 4.11.2023 | 45,06 | 48,22 | 43,37 | 1.0702* |
| 5.11.2023 | 45,56 | 48,76 | 43,85 | 1.0702* |
| 6.11.2023 | 47,51 | 51,03 | 45,83 | 1.0741 |
| 7.11.2023 | 46,74 | 49,95 | 45,00 | 1.0686 |
| 8.11.2023 | 48,84 | 52,12 | 46,88 | 1.0671 |
| 9.11.2023 | 51,10 | 54,63 | 49,24 | 1.0691 |
| 10.11.2023 | 50,68 | 54,14 | 48,83 | 1.0683 |
| 11.11.2023 | 50,92 | 54,40 | 49,07 | 1.0683* |
| 12.11.2023 | 51,36 | 54,87 | 49,49 | 1.0683* |
| 13.11.2023 | 48,71 | 51,97 | 47,03 | 1.0670 |
| 14.11.2023 | 47,35 | 50,78 | 45,78 | 1.0724 |
| 15.11.2023 | 50,43 | 54,81 | 48,62 | 1.0868 |
| 16.11.2023 | 49,06 | 53,23 | 47,35 | 1.0849 |
| 17.11.2023 | 48,48 | 52,71 | 46,75 | 1.0872 |
| 18.11.2023 | 46,88 | 50,97 | 45,21 | 1.0872* |
| 19.11.2023 | 47,90 | 52,08 | 46,19 | 1.0872* |
| 20.11.2023 | 47,36 | 51,75 | 45,77 | 1.0928 |
| 21.11.2023 | 43,54 | 47,70 | 42,12 | 1.0955 |
| 22.11.2023 | 46,24 | 50,45 | 44,57 | 1.0911 |
| 23.11.2023 | 46,72 | 50,92 | 45,05 | 1.0900 |
| 24.11.2023 | 47,19 | 51,51 | 45,49 | 1.0916 |
| 25.11.2023 | 48,80 | 53,27 | 47,04 | 1.0916* |
| 26.11.2023 | 48,26 | 52,68 | 46,52 | 1.0916* |
| 27.11.2023 | 46,22 | 50,62 | 44,56 | 1.0951 |
| 28.11.2023 | 47,01 | 51,47 | 45,34 | 1.0949 |
| 29.11.2023 | 46,39 | 50,96 | 44,66 | 1.0985 |
| 30.11.2023 | 46,28 | 50,59 | 44,25 | 1.0931 |
| 1.12.2023 | 47,30 | 51,44 | 45,08 | 1.0875 |
| 2.12.2023 | 48,08 | 52,29 | 45,82 | 1.0875* |
| 3.12.2023 | 46,94 | 51,05 | 44,74 | 1.0875* |
| 4.12.2023 | 46,87 | 50,94 | 44,42 | 1.0868 |
| 5.12.2023 | 48,54 | 52,51 | 45,90 | 1.0817 |
| 6.12.2023 | 47,00 | 50,66 | 44,32 | 1.0778 |
| 7.12.2023 | 48,58 | 52,33 | 45,89 | 1.0771 |
| 8.12.2023 | 51,33 | 55,32 | 48,45 | 1.0777 |
| 9.12.2023 | 50,65 | 54,59 | 47,81 | 1.0777* |
| 10.12.2023 | 51,64 | 55,65 | 48,74 | 1.0777* |
| 11.12.2023 | 46,78 | 50,32 | 44,34 | 1.0757 |
| 12.12.2023 | 47,24 | 51,04 | 44,61 | 1.0804 |
| 13.12.2023 | 47,20 | 50,91 | 44,61 | 1.0787 |
| 14.12.2023 | 47,56 | 51,93 | 45,13 | 1.0919 |
| 15.12.2023 | 46,22 | 50,59 | 43,85 | 1.0946 |
| 16.12.2023 | 48,47 | 53,06 | 45,99 | 1.0946* |
| 17.12.2023 | 46,28 | 50,66 | 43,91 | 1.0946* |
| 18.12.2023 | 45,48 | 49,66 | 43,12 | 1.0918 |
| 19.12.2023 | 45,32 | 49,68 | 42,92 | 1.0962 |
| 20.12.2023 | 45,54 | 49,84 | 43,08 | 1.0944 |
| 21.12.2023 | 47,04 | 51,66 | 44,36 | 1.0983 |
| 22.12.2023 | 48,16 | 53,09 | 45,36 | 1.1023 |
| 23.12.2023 | 50,12 | 55,25 | 47,20 | 1.1023* |
| 24.12.2023 | 51,80 | 57,10 | 48,78 | 1.1023* |
| 25.12.2023 | 52,68 | 58,07 | 49,61 | 1.1023* |
| 26.12.2023 | 57,47 | 63,35 | 54,12 | 1.1023* |
| 27.12.2023 | 57,56 | 63,69 | 54,33 | 1.1065 |
| 28.12.2023 | 55,68 | 61,88 | 51,79 | 1.1114 |
| 29.12.2023 | 53,90 | 59,56 | 49,91 | 1.1050 |
| 30.12.2023 | 53,09 | 58,66 | 49,16 | 1.1050* |
| 31.12.2023 | 51,13 | 56,50 | 47,35 | 1.1050* |
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.