Compound Kurs 2024: 55,44 € bis 70,61 €, jeder Tag

Compound schloss am 1.1.2024 bei 55,44 € und am 31.12. bei 70,61 €.

Das ist ein Plus von 27,4 % in Euro, +19,8 % in Dollar und +29,5 % in Franken.

Den höchsten Schlusskurs erreichte Compound am 4.12.2024 mit 114,89 €, den tiefsten am 7.8.2024 mit 34,21 €.

Compound-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
55,44 €
Schlusskurs 1.1.2024
70,61 €
Schlusskurs 31.12.2024
114,89 €
Hoch, 4.12.2024
34,21 €
Tief, 7.8.2024

Compound 2024 in Zahlen

Der größte Tagesgewinn kam am 4.12.2024 mit +36,5 %, der größte Tagesverlust am 9.12.2024 mit -17,8 %.

An 104 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 4. Quartal: +83,5 % vom 1.10.2024 bis 31.12.2024.

Am 31. Dezember stand Compound bei 70,61 €, 73,36 $ und 66,46 CHF.

Compound Kursverlauf 2024 in Euro: +27,4 %, von 55,44 € auf 70,61 €, Hoch 114,89 € am 4.12.2024, Tief 34,21 € am 7.8.2024

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 66,46 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. compound-governance-token/2024.json herunterladen.

Compound Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202455,4461,2651,341.1050*
2.1.202453,5758,6949,851.0956
3.1.202448,1452,5644,871.0919
4.1.202448,8753,5345,511.0953
5.1.202447,6252,0144,391.0921
6.1.202446,0550,2942,921.0921*
7.1.202444,5948,7041,561.0921*
8.1.202446,0950,4542,901.0946
9.1.202445,4849,7542,351.0940
10.1.202448,2252,7845,021.0946
11.1.202450,7955,8047,431.0987
12.1.202447,6652,1544,561.0942
13.1.202454,4759,6050,931.0942*
14.1.202453,1758,1849,721.0942*
15.1.202452,2757,2148,881.0945
16.1.202451,8256,3948,511.0882
17.1.202451,0255,4947,991.0877
18.1.202451,0155,4748,111.0875
19.1.202451,7756,3648,971.0887
20.1.202452,1156,7349,291.0887*
21.1.202450,0154,4547,311.0887*
22.1.202447,9852,2545,381.0890
23.1.202447,7651,9245,111.0872
24.1.202448,4552,8445,621.0905
25.1.202448,9653,3346,121.0893
26.1.202449,9554,3046,931.0871
27.1.202451,4755,9548,361.0871*
28.1.202449,7454,0746,731.0871*
29.1.202451,0355,2347,661.0823
30.1.202450,7655,0547,531.0846
31.1.202449,7553,9146,501.0837
1.2.202449,3053,3146,021.0814
2.2.202450,1354,5646,701.0883
3.2.202450,4354,8846,971.0883*
4.2.202449,0553,3845,691.0883*
5.2.202448,9052,5545,711.0746
6.2.202448,9452,5845,841.0743
7.2.202449,6053,4546,591.0776
8.2.202449,9853,7747,031.0758
9.2.202450,5054,4047,631.0772
10.2.202451,0955,0348,181.0772*
11.2.202451,1055,0548,201.0772*
12.2.202452,4356,4849,441.0773
13.2.202452,7156,8949,971.0793
14.2.202453,7057,5350,981.0713
15.2.202453,7257,7150,951.0743
16.2.202454,5058,6951,731.0768
17.2.202453,5957,7150,871.0768*
18.2.202456,3460,6753,481.0768*
19.2.202456,9661,3854,071.0776
20.2.202455,4259,8752,801.0802
21.2.202452,9157,1950,321.0809
22.2.202455,3360,0052,761.0844
23.2.202460,8465,9157,931.0834
24.2.202462,4667,6759,481.0834*
25.2.202463,6568,9660,611.0834*
26.2.202470,3676,3667,171.0852
27.2.202477,4284,0573,891.0856
28.2.202486,7493,7582,581.0808
29.2.202485,1792,2181,211.0826
1.3.202485,7792,7482,181.0813
2.3.202484,9691,8781,411.0813*
3.3.202483,6890,4880,181.0813*
4.3.202482,1789,1278,911.0846
5.3.202475,9282,3772,961.0849
6.3.202484,4291,8081,211.0874
7.3.202482,0789,4278,601.0895
8.3.202478,9486,3075,691.0932
9.3.202482,0389,6778,651.0932*
10.3.202480,4287,9177,101.0932*
11.3.202484,5092,3281,071.0926
12.3.202480,1187,4576,811.0916
13.3.202483,8891,7680,521.0939
14.3.202480,1087,5177,021.0925
15.3.202475,5282,2672,601.0892
16.3.202469,5875,7966,891.0892*
17.3.202472,6679,1469,851.0892*
18.3.202468,6774,7966,121.0892
19.3.202461,4566,7059,181.0854
20.3.202468,3274,0965,991.0844
21.3.202467,8574,0066,261.0907
22.3.202462,6767,8360,971.0823
23.3.202465,8571,2764,071.0823*
24.3.202467,8173,3965,971.0823*
25.3.202471,3577,3169,381.0835
26.3.202473,0079,2471,611.0855
27.3.202471,5577,3970,201.0816
28.3.202473,0578,9771,341.0811
29.3.202473,7879,7672,051.0811*
30.3.202471,9577,7870,261.0811*
31.3.202473,1379,0671,421.0811*
1.4.202470,0775,7568,431.0811*
2.4.202465,0969,9763,561.0749
3.4.202464,8169,8863,461.0783
4.4.202467,5873,3466,541.0852
5.4.202466,1171,6764,741.0841
6.4.202466,9172,5465,531.0841*
7.4.202468,1573,8866,741.0841*
8.4.202470,2876,0668,921.0823
9.4.202467,8573,7366,621.0867
10.4.202465,1770,7763,931.0860
11.4.202465,6570,4464,261.0729
12.4.202456,0859,7454,491.0652
13.4.202447,9751,1046,611.0652*
14.4.202452,0255,4150,541.0652*
15.4.202449,1952,4247,841.0656
16.4.202450,6653,8949,201.0637
17.4.202449,7552,9248,221.0638
18.4.202450,6554,0949,151.0679
19.4.202452,1455,5550,481.0653
20.4.202455,3959,0153,621.0653*
21.4.202454,7758,3553,021.0653*
22.4.202456,0559,5954,331.0632
23.4.202455,5359,2753,991.0674
24.4.202453,3657,0252,151.0686
25.4.202452,4256,1951,331.0720
26.4.202452,1455,8650,991.0714
27.4.202453,3657,1752,181.0714*
28.4.202452,4156,1551,251.0714*
29.4.202451,0454,7149,891.0720
30.4.202449,3752,9148,311.0718
1.5.202448,7352,2347,691.0718*
2.5.202453,7457,4952,441.0698
3.5.202455,8760,0354,441.0744
4.5.202453,8657,8752,481.0744*
5.5.202454,4458,4953,051.0744*
6.5.202452,8056,9051,501.0776
7.5.202452,9957,0551,771.0766
8.5.202451,7755,6250,581.0743
9.5.202454,1058,0652,801.0732
10.5.202450,5454,4849,431.0779
11.5.202450,5454,4849,431.0779*
12.5.202450,2754,1949,161.0779*
13.5.202450,6854,7149,591.0795
14.5.202448,8652,7547,891.0796
15.5.202451,7156,0150,671.0832
16.5.202450,8655,2649,951.0866
17.5.202452,4256,8451,661.0844
18.5.202452,1956,5951,431.0844*
19.5.202450,4954,7549,761.0844*
20.5.202454,7659,4754,101.0861
21.5.202457,2062,1456,531.0864
22.5.202455,3659,9654,841.0830
23.5.202453,3457,8952,841.0854
24.5.202455,1859,8154,761.0840
25.5.202459,2664,2458,811.0840*
26.5.202459,0163,9758,561.0840*
27.5.202458,3863,3057,921.0843
28.5.202457,4262,4856,891.0882
29.5.202456,6361,4856,101.0857
30.5.202456,0460,6154,971.0815
31.5.202455,6760,4154,651.0852
1.6.202454,2558,8753,261.0852*
2.6.202453,3957,9452,421.0852*
3.6.202453,5458,0552,321.0842
4.6.202455,3860,1753,731.0865
5.6.202456,1261,0154,461.0872
6.6.202454,2958,9952,591.0865
7.6.202450,0054,4948,481.0898
8.6.202448,6353,0047,151.0898*
9.6.202449,5554,0048,041.0898*
10.6.202450,0853,8748,271.0756
11.6.202447,2150,6645,431.0730
12.6.202450,3554,2048,541.0765
13.6.202448,6252,4347,001.0784
14.6.202447,7351,0045,501.0686
15.6.202449,9953,4247,661.0686*
16.6.202450,0253,4547,691.0686*
17.6.202448,3851,8346,261.0712
18.6.202444,5047,6842,331.0715
19.6.202446,7250,2244,411.0749
20.6.202445,8949,1943,811.0719
21.6.202445,6648,8043,541.0688
22.6.202445,7948,9443,671.0688*
23.6.202444,6947,7642,621.0688*
24.6.202444,5947,8542,751.0730
25.6.202446,2149,5144,251.0714
26.6.202445,4348,5643,541.0689
27.6.202445,6048,7743,791.0696
28.6.202446,9550,2645,231.0705
29.6.202447,0950,4145,371.0705*
30.6.202446,1549,4044,461.0705*
1.7.202445,9749,4044,551.0745
2.7.202445,9449,2944,551.0729
3.7.202444,2547,6043,001.0758
4.7.202441,4344,7440,251.0800
5.7.202443,4247,0042,251.0824
6.7.202443,6047,1942,421.0824*
7.7.202442,9046,4441,751.0824*
8.7.202443,9947,6642,721.0835
9.7.202444,1347,7242,861.0814
10.7.202444,2947,9443,061.0825
11.7.202443,0346,7141,951.0855
12.7.202443,6647,5542,561.0890
13.7.202443,6347,5142,521.0890*
14.7.202445,3249,3544,171.0890*
15.7.202446,6950,9345,551.0907
16.7.202447,6351,9346,501.0902
17.7.202446,4850,8245,051.0934
18.7.202446,8351,1845,261.0930
19.7.202447,5051,7346,021.0890
20.7.202447,7251,9746,231.0890*
21.7.202447,1751,3745,701.0890*
22.7.202447,1851,3745,631.0888
23.7.202446,3950,3844,911.0860
24.7.202444,9948,8043,231.0848
25.7.202445,5649,4443,441.0851
26.7.202446,8450,8744,941.0860
27.7.202447,8952,0145,951.0860*
28.7.202444,5348,3642,721.0860*
29.7.202446,5950,4044,631.0817
30.7.202448,3452,3246,361.0824
31.7.202448,5352,5546,271.0828
1.8.202449,5953,5046,941.0789
2.8.202447,5951,5644,891.0835
3.8.202444,7348,4642,191.0835*
4.8.202439,3642,6537,131.0835*
5.8.202434,6437,9932,231.0966
6.8.202437,0140,4034,511.0915
7.8.202434,2137,3632,181.0922
8.8.202437,2640,7234,901.0930
9.8.202437,1740,5835,071.0917
10.8.202437,6841,1435,561.0917*
11.8.202437,8641,3335,721.0917*
12.8.202439,1742,7937,171.0925
13.8.202440,1643,9038,071.0931
14.8.202439,7543,8037,821.1019
15.8.202439,7443,7637,921.1011
16.8.202438,4342,2536,661.0994
17.8.202437,3741,0935,661.0994*
18.8.202439,8443,8038,011.0994*
19.8.202438,9943,0537,211.1041
20.8.202438,8443,0537,001.1084
21.8.202444,4449,4042,231.1116
22.8.202445,5650,7343,241.1135
23.8.202448,9054,3846,341.1121
24.8.202445,9551,1043,541.1121*
25.8.202446,6951,9244,241.1121*
26.8.202445,2750,5342,821.1163
27.8.202440,5645,2738,291.1162
28.8.202440,1344,6137,621.1117
29.8.202443,0247,7040,281.1088
30.8.202441,4445,9539,021.1087
31.8.202441,0745,5338,671.1087*
1.9.202439,8144,1437,491.1087*
2.9.202439,9144,1437,571.1061
3.9.202440,0044,1437,641.1035
4.9.202440,6544,9238,201.1050
5.9.202437,6141,7435,321.1097
6.9.202435,9439,9033,651.1103
7.9.202436,8140,8734,471.1103*
8.9.202436,7940,8534,461.1103*
9.9.202438,7442,7836,321.1043
10.9.202439,2343,2736,671.1031
11.9.202437,7841,7235,351.1043
12.9.202440,2344,3237,871.1016
13.9.202439,8644,1737,421.1081
14.9.202440,6945,0938,201.1081*
15.9.202438,7242,9136,351.1081*
16.9.202438,1442,4435,831.1126
17.9.202439,2243,6936,891.1139
18.9.202438,8243,1836,441.1124
19.9.202439,7544,3437,601.1156
20.9.202440,3845,0938,311.1166
21.9.202441,3846,2139,261.1166*
22.9.202441,6546,5139,511.1166*
23.9.202444,0949,0241,651.1119
24.9.202445,5350,6942,981.1133
25.9.202444,7150,0542,451.1194
26.9.202444,3249,4441,891.1155
27.9.202444,4149,5541,831.1158
28.9.202443,9649,0541,411.1158*
29.9.202442,5647,4940,091.1158*
30.9.202441,9146,9239,561.1196
1.10.202438,4842,6636,151.1086
2.10.202438,6042,7336,231.1071
3.10.202437,1641,0234,881.1039
4.10.202440,4644,6238,011.1029
5.10.202440,2944,4437,851.1029*
6.10.202440,2944,4437,851.1029*
7.10.202440,4744,4437,991.0982
8.10.202440,4744,4438,081.0982
9.10.202439,8943,7137,491.0957
10.10.202438,7942,4136,441.0932
11.10.202440,2344,0037,721.0938
12.10.202441,4745,3638,891.0938*
13.10.202441,4745,3638,891.0938*
14.10.202441,6945,5039,221.0915
15.10.202440,9644,6638,511.0903
16.10.202440,8144,4738,351.0897
17.10.202439,9443,4037,461.0866
18.10.202439,9643,3437,561.0847
19.10.202442,6846,3040,131.0847*
20.10.202442,6846,3040,131.0847*
21.10.202441,8045,3739,211.0853
22.10.202441,9345,3739,271.0821
23.10.202440,1543,2337,501.0767
24.10.202440,9944,2738,321.0801
25.10.202439,7843,0637,321.0825
26.10.202438,5541,7336,171.0825*
27.10.202438,5541,7336,171.0825*
28.10.202439,6342,8737,121.0818
29.10.202441,5744,7938,951.0774
30.10.202441,3844,7538,871.0815
31.10.202439,4042,8837,091.0882
1.11.202439,2242,6936,971.0885
2.11.202439,2242,6936,971.0885*
3.11.202436,9440,2134,821.0885*
4.11.202437,9441,3735,701.0904
5.11.202437,6741,0535,421.0897
6.11.202441,4144,2938,791.0695
7.11.202443,2646,6640,811.0785
8.11.202442,2645,5239,691.0772
9.11.202443,4146,7640,771.0772*
10.11.202444,7448,1942,021.0772*
11.11.202450,3253,6047,151.0651
12.11.202447,6150,5544,541.0617
13.11.202444,6947,5041,911.0629
14.11.202443,5245,8440,771.0533
15.11.202445,8348,5043,031.0583
16.11.202449,3552,2346,341.0583*
17.11.202448,8951,7445,901.0583*
18.11.202452,1855,0648,861.0552
19.11.202450,3453,2546,961.0578
20.11.202450,4053,2347,081.0562
21.11.202449,8152,4346,291.0526
22.11.202461,2863,8056,811.0412
23.11.202461,4964,0257,011.0412*
24.11.202462,9665,5558,371.0412*
25.11.202464,1067,2759,761.0495
26.11.202461,9065,1357,651.0522
27.11.202469,7973,5064,971.0531
28.11.202468,9172,6464,181.0542
29.11.202467,2271,0062,581.0562
30.11.202468,1071,9363,401.0562*
1.12.202468,8672,7364,101.0562*
2.12.202478,5782,5573,191.0507
3.12.202484,1988,5078,371.0512
4.12.2024114,89120,54106,901.0492
5.12.2024107,76113,58100,271.0540
6.12.2024110,74117,17102,811.0581
7.12.2024113,81120,42105,661.0581*
8.12.2024111,99118,50103,971.0581*
9.12.202492,1197,3485,611.0568
10.12.202491,1395,9384,451.0527
11.12.202497,13102,0590,131.0507
12.12.2024104,53109,6697,411.0491
13.12.2024105,30110,7598,821.0518
14.12.2024100,82106,0494,621.0518*
15.12.2024103,57108,9397,201.0518*
16.12.2024102,38107,4895,951.0498
17.12.202496,22101,0090,571.0497
18.12.202486,9491,2581,571.0496
19.12.202478,1781,2672,851.0395
20.12.202477,6780,7072,211.0390
21.12.202477,5980,6272,141.0390*
22.12.202477,3680,3871,921.0390*
23.12.202482,5985,8477,111.0393
24.12.202483,4486,7478,091.0395
25.12.202483,2586,5477,911.0395*
26.12.202475,3078,2770,461.0395*
27.12.202477,1680,5272,501.0435
28.12.202477,9681,3573,251.0435*
29.12.202473,9677,1869,501.0435*
30.12.202474,2877,5870,081.0444
31.12.202470,6173,3666,461.0389

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.