Convex Finance Kurs 2022: 44,06 € bis 3,00 €, jeder Tag

Convex Finance schloss am 1.1.2022 bei 44,06 € und am 31.12. bei 3,0030 €.

Das ist ein Minus von 93,2 % in Euro, -93,6 % in Dollar und -93,5 % in Franken.

Den höchsten Schlusskurs erreichte Convex Finance am 1.1.2022 mit 44,06 €, den tiefsten am 29.12.2022 mit 3,0003 €.

Convex Finance-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
44,06 €
Schlusskurs 1.1.2022
3,0030 €
Schlusskurs 31.12.2022
44,06 €
Hoch, 1.1.2022
3,0003 €
Tief, 29.12.2022

Convex Finance 2022 in Zahlen

Der größte Tagesgewinn kam am 5.7.2022 mit +31,3 %, der größte Tagesverlust am 11.5.2022 mit -33,7 %.

An 0 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 2. Quartal: -84,7 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand Convex Finance bei 3,0030 €, 3,2030 $ und 2,9571 CHF.

Convex Finance Kursverlauf 2022 in Euro: -93,2 %, von 44,06 € auf 3,0030 €, Hoch 44,06 € am 1.1.2022, Tief 3,0003 € am 29.12.2022

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 Convex Finance am 31.12. war 2,9571 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

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

Convex Finance Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202244,0649,9045,521.1326*
2.1.202242,1247,7143,521.1326*
3.1.202241,1746,7542,701.1355
4.1.202243,7949,3945,341.1279
5.1.202236,9141,7838,251.1319
6.1.202237,3842,3038,861.1315
7.1.202233,4437,7834,851.1298
8.1.202233,1737,4834,571.1298*
9.1.202234,4338,9035,881.1298*
10.1.202231,2935,4132,681.1318
11.1.202233,8738,4035,571.1336
12.1.202239,2244,5941,121.1370
13.1.202238,5244,1540,261.1463
14.1.202239,0844,7340,751.1447
15.1.202239,8145,5741,521.1447*
16.1.202235,7640,9437,301.1447*
17.1.202235,7040,7137,231.1403
18.1.202235,3640,1936,821.1367
19.1.202235,8440,6637,211.1345
20.1.202233,7738,2935,061.1338
21.1.202226,9430,5727,891.1348
22.1.202223,8027,0124,641.1348*
23.1.202226,5130,0827,441.1348*
24.1.202224,6727,8925,431.1304
25.1.202224,5927,7125,491.1268
26.1.202223,8626,9124,781.1277
27.1.202220,4322,8021,231.1160
28.1.202222,3824,9323,231.1138
29.1.202224,6027,4025,531.1138*
30.1.202223,9026,6224,801.1138*
31.1.202223,9526,7224,921.1156
1.2.202224,9628,1125,901.1260
2.2.202223,3526,4424,281.1323
3.2.202223,6926,7424,661.1286
4.2.202224,8928,5326,301.1464
5.2.202224,9328,5826,341.1464*
6.2.202223,0926,4724,401.1464*
7.2.202224,2527,7625,641.1447
8.2.202224,6628,1326,001.1408
9.2.202226,3830,1627,841.1435
10.2.202222,9726,2824,291.1439
11.2.202221,3224,3422,511.1417
12.2.202222,6425,8523,901.1417*
13.2.202222,5125,7023,761.1417*
14.2.202223,0626,0924,141.1316
15.2.202225,4828,9126,711.1345
16.2.202225,7929,3327,121.1372
17.2.202223,2826,4724,371.1370
18.2.202222,9326,0423,971.1354
19.2.202222,2925,3123,301.1354*
20.2.202220,4923,2621,411.1354*
21.2.202219,1021,6519,831.1338
22.2.202218,2420,6919,011.1342
23.2.202217,7020,0818,461.1344
24.2.202216,9618,9317,501.1163
25.2.202217,7819,9418,491.1216
26.2.202217,7719,9318,481.1216*
27.2.202215,5217,4116,141.1216*
28.2.202217,2719,3417,851.1199
1.3.202216,9618,9317,381.1162
2.3.202218,9020,9919,311.1106
3.3.202218,0219,9618,371.1076
4.3.202216,1117,6116,201.0929
5.3.202216,0017,4916,091.0929*
6.3.202215,1016,5015,181.0929*
7.3.202214,2715,5514,371.0895
8.3.202214,5815,8814,741.0892
9.3.202215,5417,0815,841.0993
10.3.202214,7016,2915,091.1084
11.3.202214,5716,0114,901.0990
12.3.202214,8616,3315,201.0990*
13.3.202214,4115,8414,741.0990*
14.3.202214,9516,3915,331.0960
15.3.202215,9217,5016,431.0991
16.3.202216,7618,4317,331.0994
17.3.202216,8218,5917,471.1051
18.3.202218,1019,9218,661.1008
19.3.202217,8719,6718,431.1008*
20.3.202217,1218,8517,661.1008*
21.3.202218,3520,2618,871.1038
22.3.202218,8320,7619,351.1024
23.3.202219,3321,2319,851.0985
24.3.202221,1423,2121,621.0978
25.3.202222,1624,3822,621.1002
26.3.202225,1927,7125,711.1002*
27.3.202227,1529,8727,711.1002*
28.3.202227,3830,0228,081.0966
29.3.202226,3529,2127,301.1085
30.3.202226,6329,6327,451.1126
31.3.202225,9628,8226,651.1101
1.4.202227,1730,0327,761.1052
2.4.202230,9534,2131,631.1052*
3.4.202235,1838,8835,941.1052*
4.4.202233,6937,0834,381.1005
5.4.202233,0836,2833,541.0969
6.4.202231,0433,9131,631.0923
7.4.202231,6934,5932,271.0916
8.4.202231,9334,6832,431.0861
9.4.202232,1734,9432,671.0861*
10.4.202231,6534,3732,141.0861*
11.4.202227,1729,6127,651.0900
12.4.202226,4928,7726,841.0861
13.4.202227,4829,7527,801.0826
14.4.202225,8928,1626,381.0878
15.4.202226,3528,6626,841.0878*
16.4.202225,7828,0426,261.0878*
17.4.202223,9526,0524,401.0878*
18.4.202225,8828,1526,371.0878*
19.4.202225,9928,0826,531.0803
20.4.202227,4929,7728,191.0830
21.4.202226,0128,3226,881.0887
22.4.202224,0426,0024,841.0817
23.4.202223,5925,5224,391.0817*
24.4.202223,3425,2524,131.0817*
25.4.202224,3426,1624,991.0746
26.4.202222,6524,1823,171.0674
27.4.202225,9627,4726,551.0583
28.4.202225,7226,9726,281.0485
29.4.202223,5124,7824,051.0540
30.4.202221,7922,9722,291.0540*
1.5.202221,9123,0922,411.0540*
2.5.202221,3122,4321,851.0524
3.5.202221,2922,4721,871.0556
4.5.202224,0325,3124,811.0531
5.5.202222,1723,4322,961.0568
6.5.202221,7422,9822,651.0570
7.5.202221,4322,6522,331.0570*
8.5.202220,3921,5521,241.0570*
9.5.202218,2519,2719,091.0559
10.5.202219,8520,9520,801.0554
11.5.202213,1713,9013,761.0553
12.5.202210,9811,4311,401.0408
13.5.202212,0912,5612,561.0385
14.5.202211,2811,7111,711.0385*
15.5.202211,3311,7711,771.0385*
16.5.202210,5911,0411,101.0422
17.5.202211,7912,4312,331.0541
18.5.202210,1810,7110,671.0523
19.5.20229,776710,2910,041.0525
20.5.20229,33169,87009,59291.0577
21.5.20229,03859,56009,29161.0577*
22.5.202210,0310,6110,311.0577*
23.5.20229,541210,179,83701.0659
24.5.20229,776110,4810,101.0720
25.5.20229,900510,5510,171.0656
26.5.20229,04939,68009,30541.0697
27.5.20228,56189,18008,78271.0722
28.5.20228,71119,34008,93581.0722*
29.5.20228,88839,53009,11761.0722*
30.5.20229,903410,6610,231.0764
31.5.20229,586510,279,85591.0713
1.6.20228,67259,29008,93701.0712
2.6.20228,31468,89008,53411.0692
3.6.20227,84728,42008,07941.0730
4.6.20227,93108,51008,16581.0730*
5.6.20227,87518,45008,10821.0730*
6.6.20227,82218,39008,07241.0726
7.6.20227,25947,74007,56651.0662
8.6.20227,10497,63007,45021.0739
9.6.20226,90687,42007,24871.0743
10.6.20225,88966,23006,12751.0578
11.6.20225,19955,50005,40951.0578*
12.6.20224,72685,00004,91781.0578*
13.6.20223,91204,09004,05871.0455
14.6.20223,85574,03004,00761.0452
15.6.20223,92104,09004,09161.0431
16.6.20223,29813,43003,34491.0400
17.6.20223,45223,62003,48851.0486
18.6.20223,39503,56003,43071.0486*
19.6.20223,85284,04003,89321.0486*
20.6.20224,09814,31004,16451.0517
21.6.20224,11374,34004,20181.0550
22.6.20223,98254,19004,04341.0521
23.6.20224,30764,52004,36361.0493
24.6.20224,76065,01004,79481.0524
25.6.20224,63704,88004,67041.0524*
26.6.20224,35204,58004,38331.0524*
27.6.20224,04844,28004,10631.0572
28.6.20223,59813,80003,63451.0561
29.6.20223,42303,60003,42471.0517
30.6.20224,15904,32004,14241.0387
1.7.20223,97124,14003,98201.0425
2.7.20223,78903,95003,79921.0425*
3.7.20223,91374,08003,92421.0425*
4.7.20224,38074,58004,39691.0455
5.7.20225,75325,92005,71401.0290
6.7.20225,84655,95005,78571.0177
7.7.20226,00206,11005,94561.0180
8.7.20225,77595,87005,72561.0163
9.7.20226,43516,54006,37911.0163*
10.7.20225,79555,89005,74511.0163*
11.7.20225,31795,37005,26901.0098
12.7.20225,12855,15005,06851.0042
13.7.20226,11906,16006,01441.0067
14.7.20226,25696,26006,15741.0005
15.7.20226,61106,65006,51121.0059
16.7.20226,38236,42006,28601.0059*
17.7.20226,16366,20006,07061.0059*
18.7.20227,60047,70007,53281.0131
19.7.20227,28167,46007,22191.0245
20.7.20227,18707,33007,11221.0199
21.7.20227,53027,68007,47291.0199
22.7.20227,55647,70007,42951.0190
23.7.20227,54667,69007,41981.0190*
24.7.20227,42897,57007,30411.0190*
25.7.20226,30136,45006,21871.0236
26.7.20226,09446,17005,95121.0124
27.7.20226,96417,07006,80261.0152
28.7.20227,88387,98007,68281.0122
29.7.20227,60937,76007,41451.0198
30.7.20227,35447,50007,16611.0198*
31.7.20227,27597,42007,08971.0198*
1.8.20226,99707,16006,79901.0233
2.8.20226,69996,85006,52841.0224
3.8.20226,64126,77006,49041.0194
4.8.20226,61046,73006,45501.0181
5.8.20227,07527,24006,91671.0233
6.8.20226,83086,99006,67781.0233*
7.8.20226,77226,93006,62051.0233*
8.8.20227,29487,44007,12201.0199
9.8.20226,90837,07006,74461.0234
10.8.20227,47177,66007,25731.0252
11.8.20227,09047,33006,88611.0338
12.8.20227,27277,48007,04661.0285
13.8.20227,01027,21006,79221.0285*
14.8.20226,74776,94006,53781.0285*
15.8.20226,52286,65006,28211.0195
16.8.20226,14946,23005,91881.0131
17.8.20225,82455,92005,64161.0164
18.8.20225,48245,58005,30861.0178
19.8.20225,18205,21004,98301.0054
20.8.20224,98315,01004,79171.0054*
21.8.20225,34125,37005,13611.0054*
22.8.20225,28955,29005,06731.0001
23.8.20225,75205,71005,52310.9927
24.8.20225,82855,79005,58130.9934
25.8.20225,86765,85005,64230.9970
26.8.20225,14645,15004,96221.0007
27.8.20225,09645,10004,91401.0007*
28.8.20224,94654,95004,76951.0007*
29.8.20225,11725,11004,94830.9986
30.8.20225,04295,06004,91221.0034
31.8.20225,06005,06004,95681.0000
1.9.20225,22795,23005,12441.0004
2.9.20225,28375,28005,19860.9993
3.9.20225,13365,13005,05090.9993*
4.9.20225,28375,28005,19860.9993*
5.9.20225,38315,34005,24690.9920
6.9.20225,16725,13005,03540.9928
7.9.20225,39205,33005,25720.9885
8.9.20225,27535,28005,13761.0009
9.9.20225,48515,51205,29701.0049
10.9.20225,65335,68105,45941.0049*
11.9.20225,53595,56305,34601.0049*
12.9.20225,26935,35105,09391.0155
13.9.20224,93175,01804,76851.0175
14.9.20224,96404,95904,77140.9990
15.9.20224,85594,85204,64810.9992
16.9.20224,80314,78104,60090.9954
17.9.20224,87744,85504,67210.9954*
18.9.20224,56904,54804,37670.9954*
19.9.20224,88294,87804,71590.9990
20.9.20224,68664,68004,51970.9986
21.9.20224,52154,47904,31760.9906
22.9.20224,80474,74904,65290.9884
23.9.20224,93954,81804,72460.9754
24.9.20224,85344,73404,64230.9754*
25.9.20224,72324,60704,51770.9754*
26.9.20224,95234,77704,73190.9646
27.9.20225,06224,88204,81060.9644
28.9.20225,09884,87704,81170.9565
29.9.20225,06494,91604,83090.9706
30.9.20225,04924,92204,82760.9748
1.10.20224,91284,78904,69710.9748*
2.10.20224,78664,66604,57650.9748*
3.10.20225,03694,91804,86460.9764
4.10.20225,42615,36705,29970.9891
5.10.20225,56435,51705,42850.9915
6.10.20225,57815,50005,41580.9860
7.10.20225,69265,57705,52180.9797
8.10.20225,70185,58605,53070.9797*
9.10.20225,62115,50705,45250.9797*
10.10.20225,76575,59105,58120.9697
11.10.20225,82955,66805,64000.9723
12.10.20226,09315,91405,88840.9706
13.10.20225,46465,32205,31440.9739
14.10.20225,50895,35305,37500.9717
15.10.20225,52025,36405,38610.9717*
16.10.20225,57795,42005,44230.9717*
17.10.20225,77475,62405,63730.9739
18.10.20225,31885,23105,20810.9835
19.10.20225,11355,00005,01640.9778
20.10.20225,03114,93604,94860.9811
21.10.20225,26825,12605,19190.9730
22.10.20225,20145,06105,12600.9730*
23.10.20225,39365,24805,31540.9730*
24.10.20225,13455,05805,06060.9851
25.10.20225,54315,46605,48100.9861
26.10.20225,88755,90105,83861.0023
27.10.20225,61325,63405,58461.0037
28.10.20225,70905,68105,66330.9951
29.10.20225,66175,63405,61650.9951*
30.10.20225,41255,38605,36920.9951*
31.10.20225,37325,32705,33290.9914
1.11.20225,22775,20005,16390.9947
2.11.20225,09595,04905,02510.9908
3.11.20225,26925,13905,21070.9753
4.11.20225,54805,47705,47200.9872
5.11.20225,49335,42305,41810.9872*
6.11.20225,32115,25305,24820.9872*
7.11.20225,25475,25105,18850.9993
8.11.20224,38484,38304,34570.9996
9.11.20223,65873,67303,61481.0039
10.11.20224,21444,19504,14440.9954
11.11.20223,93194,05303,87061.0308
12.11.20223,71563,83003,65761.0308*
13.11.20224,28504,41704,21821.0308*
14.11.20223,96744,09403,86871.0319
15.11.20223,90244,06003,82041.0404
16.11.20223,87824,03803,79871.0412
17.11.20223,80463,92603,73541.0319
18.11.20223,76423,90203,71941.0366
19.11.20223,78643,92503,74141.0366*
20.11.20223,53853,66803,49641.0366*
21.11.20223,50673,59303,44261.0246
22.11.20223,85343,95903,77291.0274
23.11.20224,21794,35504,13151.0325
24.11.20224,16024,33204,08451.0413
25.11.20224,21404,37204,14491.0375
26.11.20224,13014,28504,06241.0375*
27.11.20224,12434,27904,05671.0375*
28.11.20223,77143,94603,72311.0463
29.11.20223,81443,95403,76181.0366
30.11.20224,03914,19103,98021.0376
1.12.20223,83014,00403,77961.0454
2.12.20223,79584,00003,73281.0538
3.12.20223,66483,86203,60401.0538*
4.12.20223,74643,94803,68431.0538*
5.12.20223,70933,92703,66961.0587
6.12.20223,74193,93503,69401.0516
7.12.20223,66893,86303,62971.0529
8.12.20223,73613,93003,69461.0519
9.12.20223,66043,86503,60771.0559
10.12.20223,65093,85503,59831.0559*
11.12.20223,66043,86503,60771.0559*
12.12.20223,69723,90503,64361.0562
13.12.20223,81794,02603,76791.0545
14.12.20223,67273,91103,62311.0649
15.12.20223,48563,70203,43751.0621
16.12.20223,18673,38403,14821.0619
17.12.20223,25083,45203,21141.0619*
18.12.20223,28473,48803,24491.0619*
19.12.20223,17323,36303,13641.0598
20.12.20223,32863,52803,28001.0599
21.12.20223,33403,54603,27931.0636
22.12.20223,36783,58103,31801.0633
23.12.20223,34023,54803,29581.0622
24.12.20223,36853,57803,32371.0622*
25.12.20223,39863,61003,35341.0622*
26.12.20223,39013,60103,34501.0622*
27.12.20223,26053,46403,22311.0624
28.12.20223,00753,20002,96631.0640
29.12.20223,00033,19502,95231.0649
30.12.20223,01333,21402,96721.0666
31.12.20223,00303,20302,95711.0666*

Quelle und Methode

Schlusskurs des UTC-Tages von Binance (USDT-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.