Cosmos Hub Kurs 2021: 4,78 € bis 28,60 €, jeder Tag
Cosmos Hub schloss am 1.1.2021 bei 4,7763 € und am 31.12. bei 28,60 €.
Das ist ein Plus von 498,8 % in Euro, +452,6 % in Dollar und +472,6 % in Franken.
Den höchsten Schlusskurs erreichte Cosmos Hub am 19.9.2021 mit 37,58 €, den tiefsten am 2.1.2021 mit 4,4169 €.
Cosmos Hub-Verkäufe 2021 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 4,7763 €
- Schlusskurs 1.1.2021
- 28,60 €
- Schlusskurs 31.12.2021
- 37,58 €
- Hoch, 19.9.2021
- 4,4169 €
- Tief, 2.1.2021
Cosmos Hub 2021 in Zahlen
Der größte Tagesgewinn kam am 5.2.2021 mit +33,3 %, der größte Tagesverlust am 19.5.2021 mit -39,7 %.
An 360 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2021.
Am stärksten bewegte sich der Kurs im 1. Quartal: +240,6 % vom 1.1.2021 bis 31.3.2021.
Am 31. Dezember stand Cosmos Hub bei 28,60 €, 32,39 $ und 29,54 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 Cosmos Hub am 31.12. war 29,54 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2021
107 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. cosmos/2021.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2021 | 4,7763 | 5,8610 | 5,1594 | 1.2271* |
| 2.1.2021 | 4,4169 | 5,4200 | 4,7712 | 1.2271* |
| 3.1.2021 | 4,7502 | 5,8290 | 5,1312 | 1.2271* |
| 4.1.2021 | 4,9154 | 6,0440 | 5,3141 | 1.2296 |
| 5.1.2021 | 5,0493 | 6,1960 | 5,4548 | 1.2271 |
| 6.1.2021 | 5,4158 | 6,6820 | 5,8604 | 1.2338 |
| 7.1.2021 | 5,1026 | 6,2640 | 5,5277 | 1.2276 |
| 8.1.2021 | 4,8416 | 5,9310 | 5,2420 | 1.2250 |
| 9.1.2021 | 5,3388 | 6,5400 | 5,7803 | 1.2250* |
| 10.1.2021 | 5,2318 | 6,4090 | 5,6645 | 1.2250* |
| 11.1.2021 | 4,7077 | 5,7260 | 5,1022 | 1.2163 |
| 12.1.2021 | 4,6962 | 5,7110 | 5,0775 | 1.2161 |
| 13.1.2021 | 5,1307 | 6,2420 | 5,5473 | 1.2166 |
| 14.1.2021 | 5,3415 | 6,4760 | 5,7715 | 1.2124 |
| 15.1.2021 | 6,5132 | 7,8960 | 7,0148 | 1.2123 |
| 16.1.2021 | 7,4487 | 9,0300 | 8,0222 | 1.2123* |
| 17.1.2021 | 7,0478 | 8,5440 | 7,5904 | 1.2123* |
| 18.1.2021 | 7,9070 | 9,5390 | 8,4977 | 1.2064 |
| 19.1.2021 | 7,3286 | 8,8910 | 7,8921 | 1.2132 |
| 20.1.2021 | 7,3622 | 8,9090 | 7,9350 | 1.2101 |
| 21.1.2021 | 5,9031 | 7,1770 | 6,3594 | 1.2158 |
| 22.1.2021 | 6,5677 | 7,9850 | 7,0754 | 1.2158 |
| 23.1.2021 | 6,8506 | 8,3290 | 7,3802 | 1.2158* |
| 24.1.2021 | 6,7774 | 8,2400 | 7,3013 | 1.2158* |
| 25.1.2021 | 6,3677 | 7,7380 | 6,8593 | 1.2152 |
| 26.1.2021 | 6,3675 | 7,7320 | 6,8699 | 1.2143 |
| 27.1.2021 | 5,7396 | 6,9530 | 6,1753 | 1.2114 |
| 28.1.2021 | 6,6504 | 8,0410 | 7,1711 | 1.2091 |
| 29.1.2021 | 6,5714 | 7,9750 | 7,0958 | 1.2136 |
| 30.1.2021 | 6,6315 | 8,0480 | 7,1607 | 1.2136* |
| 31.1.2021 | 6,7114 | 8,1450 | 7,2470 | 1.2136* |
| 1.2.2021 | 7,6879 | 9,2900 | 8,3152 | 1.2084 |
| 2.2.2021 | 7,3838 | 8,8930 | 7,9804 | 1.2044 |
| 3.2.2021 | 7,7415 | 9,3030 | 8,3640 | 1.2017 |
| 4.2.2021 | 7,6292 | 9,1520 | 8,2533 | 1.1996 |
| 5.2.2021 | 10,17 | 12,19 | 11,01 | 1.1983 |
| 6.2.2021 | 10,09 | 12,09 | 10,92 | 1.1983* |
| 7.2.2021 | 11,55 | 13,84 | 12,50 | 1.1983* |
| 8.2.2021 | 11,78 | 14,17 | 12,78 | 1.2025 |
| 9.2.2021 | 12,44 | 15,06 | 13,46 | 1.2104 |
| 10.2.2021 | 12,34 | 14,97 | 13,33 | 1.2127 |
| 11.2.2021 | 14,53 | 17,65 | 15,70 | 1.2147 |
| 12.2.2021 | 17,41 | 21,08 | 18,80 | 1.2108 |
| 13.2.2021 | 16,72 | 20,25 | 18,07 | 1.2108* |
| 14.2.2021 | 15,76 | 19,08 | 17,03 | 1.2108* |
| 15.2.2021 | 18,54 | 22,49 | 20,03 | 1.2129 |
| 16.2.2021 | 20,64 | 25,07 | 22,29 | 1.2143 |
| 17.2.2021 | 19,76 | 23,83 | 21,35 | 1.2060 |
| 18.2.2021 | 19,11 | 23,09 | 20,69 | 1.2084 |
| 19.2.2021 | 18,86 | 22,90 | 20,47 | 1.2139 |
| 20.2.2021 | 17,83 | 21,65 | 19,35 | 1.2139* |
| 21.2.2021 | 17,77 | 21,57 | 19,28 | 1.2139* |
| 22.2.2021 | 17,43 | 21,15 | 18,98 | 1.2133 |
| 23.2.2021 | 16,54 | 20,08 | 18,10 | 1.2143 |
| 24.2.2021 | 15,99 | 19,42 | 17,63 | 1.2146 |
| 25.2.2021 | 14,47 | 17,69 | 16,02 | 1.2225 |
| 26.2.2021 | 15,56 | 18,86 | 17,09 | 1.2121 |
| 27.2.2021 | 15,78 | 19,12 | 17,33 | 1.2121* |
| 28.2.2021 | 14,56 | 17,65 | 16,00 | 1.2121* |
| 1.3.2021 | 15,52 | 18,70 | 17,09 | 1.2053 |
| 2.3.2021 | 15,67 | 18,85 | 17,32 | 1.2028 |
| 3.3.2021 | 17,79 | 21,43 | 19,68 | 1.2048 |
| 4.3.2021 | 15,67 | 18,86 | 17,41 | 1.2034 |
| 5.3.2021 | 15,64 | 18,67 | 17,31 | 1.1938 |
| 6.3.2021 | 15,84 | 18,91 | 17,53 | 1.1938* |
| 7.3.2021 | 16,30 | 19,46 | 18,04 | 1.1938* |
| 8.3.2021 | 16,34 | 19,39 | 18,12 | 1.1866 |
| 9.3.2021 | 17,75 | 21,11 | 19,65 | 1.1894 |
| 10.3.2021 | 16,49 | 19,61 | 18,25 | 1.1892 |
| 11.3.2021 | 16,15 | 19,33 | 17,87 | 1.1969 |
| 12.3.2021 | 15,55 | 18,55 | 17,25 | 1.1933 |
| 13.3.2021 | 16,23 | 19,36 | 18,00 | 1.1933* |
| 14.3.2021 | 15,46 | 18,44 | 17,15 | 1.1933* |
| 15.3.2021 | 16,64 | 19,84 | 18,45 | 1.1920 |
| 16.3.2021 | 17,62 | 21,01 | 19,43 | 1.1926 |
| 17.3.2021 | 17,55 | 20,90 | 19,39 | 1.1907 |
| 18.3.2021 | 18,56 | 22,11 | 20,54 | 1.1912 |
| 19.3.2021 | 18,66 | 22,19 | 20,65 | 1.1891 |
| 20.3.2021 | 17,59 | 20,92 | 19,46 | 1.1891* |
| 21.3.2021 | 17,26 | 20,52 | 19,10 | 1.1891* |
| 22.3.2021 | 16,08 | 19,18 | 17,73 | 1.1926 |
| 23.3.2021 | 15,76 | 18,72 | 17,44 | 1.1883 |
| 24.3.2021 | 14,73 | 17,42 | 16,31 | 1.1825 |
| 25.3.2021 | 14,49 | 17,10 | 16,00 | 1.1802 |
| 26.3.2021 | 16,08 | 18,94 | 17,83 | 1.1782 |
| 27.3.2021 | 15,88 | 18,70 | 17,61 | 1.1782* |
| 28.3.2021 | 16,41 | 19,33 | 18,20 | 1.1782* |
| 29.3.2021 | 17,20 | 20,27 | 19,05 | 1.1784 |
| 30.3.2021 | 17,01 | 19,97 | 18,80 | 1.1741 |
| 31.3.2021 | 16,27 | 19,08 | 18,02 | 1.1725 |
| 1.4.2021 | 16,58 | 19,47 | 18,40 | 1.1746 |
| 2.4.2021 | 17,30 | 20,32 | 19,20 | 1.1746* |
| 3.4.2021 | 17,06 | 20,03 | 18,93 | 1.1746* |
| 4.4.2021 | 18,33 | 21,53 | 20,34 | 1.1746* |
| 5.4.2021 | 18,25 | 21,43 | 20,25 | 1.1746* |
| 6.4.2021 | 18,33 | 21,66 | 20,30 | 1.1812 |
| 7.4.2021 | 16,46 | 19,56 | 18,18 | 1.1884 |
| 8.4.2021 | 17,30 | 20,54 | 19,07 | 1.1873 |
| 9.4.2021 | 18,00 | 21,39 | 19,81 | 1.1888 |
| 10.4.2021 | 17,69 | 21,03 | 19,47 | 1.1888* |
| 11.4.2021 | 19,65 | 23,37 | 21,64 | 1.1888* |
| 12.4.2021 | 18,49 | 22,01 | 20,34 | 1.1904 |
| 13.4.2021 | 20,03 | 23,83 | 22,04 | 1.1896 |
| 14.4.2021 | 22,62 | 27,07 | 24,96 | 1.1964 |
| 15.4.2021 | 23,21 | 27,79 | 25,64 | 1.1970 |
| 16.4.2021 | 21,24 | 25,46 | 23,39 | 1.1986 |
| 17.4.2021 | 20,31 | 24,34 | 22,36 | 1.1986* |
| 18.4.2021 | 17,86 | 21,40 | 19,66 | 1.1986* |
| 19.4.2021 | 15,95 | 19,20 | 17,54 | 1.2035 |
| 20.4.2021 | 17,64 | 21,25 | 19,45 | 1.2051 |
| 21.4.2021 | 16,28 | 19,55 | 17,95 | 1.2007 |
| 22.4.2021 | 15,54 | 18,73 | 17,15 | 1.2046 |
| 23.4.2021 | 17,00 | 20,52 | 18,77 | 1.2066 |
| 24.4.2021 | 15,30 | 18,46 | 16,89 | 1.2066* |
| 25.4.2021 | 15,49 | 18,69 | 17,09 | 1.2066* |
| 26.4.2021 | 18,25 | 22,06 | 20,20 | 1.2085 |
| 27.4.2021 | 19,06 | 23,04 | 21,04 | 1.2088 |
| 28.4.2021 | 19,00 | 22,93 | 20,98 | 1.2070 |
| 29.4.2021 | 18,32 | 22,22 | 20,19 | 1.2129 |
| 30.4.2021 | 18,79 | 22,70 | 20,67 | 1.2082 |
| 1.5.2021 | 19,70 | 23,80 | 21,67 | 1.2082* |
| 2.5.2021 | 19,11 | 23,09 | 21,02 | 1.2082* |
| 3.5.2021 | 19,05 | 22,94 | 20,98 | 1.2044 |
| 4.5.2021 | 17,44 | 20,96 | 19,15 | 1.2021 |
| 5.5.2021 | 20,72 | 24,88 | 22,72 | 1.2005 |
| 6.5.2021 | 21,18 | 25,54 | 23,20 | 1.2060 |
| 7.5.2021 | 23,75 | 28,64 | 26,04 | 1.2059 |
| 8.5.2021 | 24,48 | 29,52 | 26,84 | 1.2059* |
| 9.5.2021 | 23,81 | 28,71 | 26,10 | 1.2059* |
| 10.5.2021 | 20,84 | 25,36 | 22,79 | 1.2169 |
| 11.5.2021 | 22,11 | 26,90 | 24,26 | 1.2170 |
| 12.5.2021 | 18,99 | 23,01 | 20,82 | 1.2118 |
| 13.5.2021 | 19,45 | 23,49 | 21,31 | 1.2081 |
| 14.5.2021 | 21,33 | 25,86 | 23,36 | 1.2123 |
| 15.5.2021 | 20,21 | 24,50 | 22,13 | 1.2123* |
| 16.5.2021 | 20,01 | 24,26 | 21,92 | 1.2123* |
| 17.5.2021 | 17,37 | 21,09 | 19,02 | 1.2143 |
| 18.5.2021 | 18,69 | 22,84 | 20,49 | 1.2222 |
| 19.5.2021 | 11,27 | 13,76 | 12,40 | 1.2212 |
| 20.5.2021 | 13,86 | 16,92 | 15,24 | 1.2203 |
| 21.5.2021 | 11,14 | 13,57 | 12,19 | 1.2188 |
| 22.5.2021 | 10,04 | 12,24 | 11,00 | 1.2188* |
| 23.5.2021 | 9,5569 | 11,65 | 10,47 | 1.2188* |
| 24.5.2021 | 11,91 | 14,54 | 13,05 | 1.2212 |
| 25.5.2021 | 11,36 | 13,93 | 12,47 | 1.2264 |
| 26.5.2021 | 12,49 | 15,28 | 13,69 | 1.2229 |
| 27.5.2021 | 11,91 | 14,53 | 13,06 | 1.2198 |
| 28.5.2021 | 10,46 | 12,70 | 11,46 | 1.2142 |
| 29.5.2021 | 9,9316 | 12,06 | 10,89 | 1.2142* |
| 30.5.2021 | 10,34 | 12,55 | 11,33 | 1.2142* |
| 31.5.2021 | 11,44 | 13,96 | 12,57 | 1.2201 |
| 1.6.2021 | 11,25 | 13,76 | 12,36 | 1.2225 |
| 2.6.2021 | 12,19 | 14,86 | 13,39 | 1.2186 |
| 3.6.2021 | 13,67 | 16,67 | 14,99 | 1.2187 |
| 4.6.2021 | 12,43 | 15,07 | 13,62 | 1.2117 |
| 5.6.2021 | 12,26 | 14,86 | 13,43 | 1.2117* |
| 6.6.2021 | 12,48 | 15,13 | 13,67 | 1.2117* |
| 7.6.2021 | 11,07 | 13,46 | 12,10 | 1.2162 |
| 8.6.2021 | 11,13 | 13,56 | 12,15 | 1.2182 |
| 9.6.2021 | 11,42 | 13,93 | 12,47 | 1.2195 |
| 10.6.2021 | 10,54 | 12,83 | 11,50 | 1.2174 |
| 11.6.2021 | 9,8557 | 11,95 | 10,73 | 1.2125 |
| 12.6.2021 | 9,5802 | 11,62 | 10,43 | 1.2125* |
| 13.6.2021 | 10,33 | 12,53 | 11,25 | 1.2125* |
| 14.6.2021 | 10,98 | 13,30 | 11,96 | 1.2112 |
| 15.6.2021 | 10,70 | 12,95 | 11,66 | 1.2108 |
| 16.6.2021 | 11,07 | 13,43 | 12,07 | 1.2124 |
| 17.6.2021 | 11,41 | 13,62 | 12,46 | 1.1937 |
| 18.6.2021 | 10,48 | 12,47 | 11,47 | 1.1898 |
| 19.6.2021 | 9,9597 | 11,85 | 10,90 | 1.1898* |
| 20.6.2021 | 10,07 | 11,98 | 11,01 | 1.1898* |
| 21.6.2021 | 8,0052 | 9,5190 | 8,7689 | 1.1891 |
| 22.6.2021 | 7,5685 | 9,0020 | 8,2822 | 1.1894 |
| 23.6.2021 | 8,0437 | 9,6130 | 8,8183 | 1.1951 |
| 24.6.2021 | 8,7014 | 10,39 | 9,5428 | 1.1936 |
| 25.6.2021 | 7,5866 | 9,0660 | 8,3119 | 1.1950 |
| 26.6.2021 | 8,0301 | 9,5960 | 8,7978 | 1.1950* |
| 27.6.2021 | 8,4410 | 10,09 | 9,2480 | 1.1950* |
| 28.6.2021 | 9,1436 | 10,89 | 10,03 | 1.1910 |
| 29.6.2021 | 9,7998 | 11,65 | 10,75 | 1.1888 |
| 30.6.2021 | 10,14 | 12,05 | 11,13 | 1.1884 |
| 1.7.2021 | 9,2839 | 11,03 | 10,20 | 1.1884 |
| 2.7.2021 | 9,9763 | 11,80 | 10,92 | 1.1823 |
| 3.7.2021 | 9,9806 | 11,80 | 10,92 | 1.1823* |
| 4.7.2021 | 10,41 | 12,31 | 11,39 | 1.1823* |
| 5.7.2021 | 11,40 | 13,53 | 12,47 | 1.1866 |
| 6.7.2021 | 11,10 | 13,14 | 12,13 | 1.1838 |
| 7.7.2021 | 10,94 | 12,94 | 11,94 | 1.1831 |
| 8.7.2021 | 10,07 | 11,92 | 10,92 | 1.1838 |
| 9.7.2021 | 11,12 | 13,18 | 12,06 | 1.1858 |
| 10.7.2021 | 12,16 | 14,43 | 13,20 | 1.1858* |
| 11.7.2021 | 11,87 | 14,08 | 12,88 | 1.1858* |
| 12.7.2021 | 10,95 | 12,98 | 11,89 | 1.1852 |
| 13.7.2021 | 10,21 | 12,09 | 11,08 | 1.1844 |
| 14.7.2021 | 9,9450 | 11,75 | 10,78 | 1.1812 |
| 15.7.2021 | 9,7163 | 11,47 | 10,52 | 1.1809 |
| 16.7.2021 | 9,4467 | 11,15 | 10,25 | 1.1802 |
| 17.7.2021 | 9,3391 | 11,02 | 10,14 | 1.1802* |
| 18.7.2021 | 9,2967 | 10,97 | 10,09 | 1.1802* |
| 19.7.2021 | 8,4821 | 9,9800 | 9,1946 | 1.1766 |
| 20.7.2021 | 8,0195 | 9,4430 | 8,6916 | 1.1775 |
| 21.7.2021 | 8,9033 | 10,48 | 9,6583 | 1.1772 |
| 22.7.2021 | 9,6620 | 11,38 | 10,46 | 1.1775 |
| 23.7.2021 | 9,7238 | 11,44 | 10,54 | 1.1767 |
| 24.7.2021 | 9,7102 | 11,43 | 10,52 | 1.1767* |
| 25.7.2021 | 9,7272 | 11,45 | 10,54 | 1.1767* |
| 26.7.2021 | 9,6598 | 11,39 | 10,46 | 1.1787 |
| 27.7.2021 | 9,9086 | 11,70 | 10,71 | 1.1810 |
| 28.7.2021 | 9,8154 | 11,59 | 10,60 | 1.1807 |
| 29.7.2021 | 9,9377 | 11,80 | 10,72 | 1.1873 |
| 30.7.2021 | 10,21 | 12,14 | 11,00 | 1.1891 |
| 31.7.2021 | 10,59 | 12,60 | 11,41 | 1.1891* |
| 1.8.2021 | 10,35 | 12,31 | 11,15 | 1.1891* |
| 2.8.2021 | 10,50 | 12,48 | 11,30 | 1.1886 |
| 3.8.2021 | 10,20 | 12,12 | 10,95 | 1.1885 |
| 4.8.2021 | 10,80 | 12,81 | 11,59 | 1.1861 |
| 5.8.2021 | 11,00 | 13,03 | 11,80 | 1.1850 |
| 6.8.2021 | 11,51 | 13,59 | 12,34 | 1.1807 |
| 7.8.2021 | 11,86 | 14,01 | 12,72 | 1.1807* |
| 8.8.2021 | 11,13 | 13,14 | 11,93 | 1.1807* |
| 9.8.2021 | 11,61 | 13,65 | 12,52 | 1.1761 |
| 10.8.2021 | 12,03 | 14,11 | 13,01 | 1.1722 |
| 11.8.2021 | 12,42 | 14,56 | 13,44 | 1.1718 |
| 12.8.2021 | 11,98 | 14,06 | 12,96 | 1.1739 |
| 13.8.2021 | 12,93 | 15,21 | 14,00 | 1.1765 |
| 14.8.2021 | 13,23 | 15,56 | 14,32 | 1.1765* |
| 15.8.2021 | 13,52 | 15,91 | 14,64 | 1.1765* |
| 16.8.2021 | 13,41 | 15,78 | 14,42 | 1.1772 |
| 17.8.2021 | 13,60 | 16,00 | 14,57 | 1.1767 |
| 18.8.2021 | 15,31 | 17,95 | 16,42 | 1.1723 |
| 19.8.2021 | 15,98 | 18,69 | 17,13 | 1.1696 |
| 20.8.2021 | 16,22 | 18,93 | 17,37 | 1.1671 |
| 21.8.2021 | 18,97 | 22,14 | 20,32 | 1.1671* |
| 22.8.2021 | 18,73 | 21,86 | 20,06 | 1.1671* |
| 23.8.2021 | 18,61 | 21,81 | 20,00 | 1.1718 |
| 24.8.2021 | 16,64 | 19,54 | 17,83 | 1.1740 |
| 25.8.2021 | 17,09 | 20,06 | 18,35 | 1.1736 |
| 26.8.2021 | 15,21 | 17,90 | 16,41 | 1.1767 |
| 27.8.2021 | 17,36 | 20,42 | 18,74 | 1.1761 |
| 28.8.2021 | 18,12 | 21,31 | 19,56 | 1.1761* |
| 29.8.2021 | 18,03 | 21,20 | 19,46 | 1.1761* |
| 30.8.2021 | 18,76 | 22,14 | 20,26 | 1.1801 |
| 31.8.2021 | 19,34 | 22,89 | 20,89 | 1.1834 |
| 1.9.2021 | 21,53 | 25,44 | 23,35 | 1.1817 |
| 2.9.2021 | 20,38 | 24,14 | 22,11 | 1.1846 |
| 3.9.2021 | 20,31 | 24,11 | 22,06 | 1.1872 |
| 4.9.2021 | 20,55 | 24,40 | 22,33 | 1.1872* |
| 5.9.2021 | 21,67 | 25,73 | 23,54 | 1.1872* |
| 6.9.2021 | 21,14 | 25,08 | 22,98 | 1.1864 |
| 7.9.2021 | 17,77 | 21,08 | 19,29 | 1.1860 |
| 8.9.2021 | 17,49 | 20,69 | 19,05 | 1.1827 |
| 9.9.2021 | 22,68 | 26,85 | 24,63 | 1.1838 |
| 10.9.2021 | 24,84 | 29,41 | 26,96 | 1.1841 |
| 11.9.2021 | 23,08 | 27,33 | 25,05 | 1.1841* |
| 12.9.2021 | 29,47 | 34,89 | 31,98 | 1.1841* |
| 13.9.2021 | 30,41 | 35,82 | 33,06 | 1.1780 |
| 14.9.2021 | 28,95 | 34,20 | 31,52 | 1.1814 |
| 15.9.2021 | 28,86 | 34,12 | 31,29 | 1.1824 |
| 16.9.2021 | 31,51 | 37,07 | 34,31 | 1.1763 |
| 17.9.2021 | 28,40 | 33,46 | 31,05 | 1.1780 |
| 18.9.2021 | 34,60 | 40,76 | 37,82 | 1.1780* |
| 19.9.2021 | 37,58 | 44,27 | 41,08 | 1.1780* |
| 20.9.2021 | 29,04 | 34,01 | 31,61 | 1.1711 |
| 21.9.2021 | 25,94 | 30,45 | 28,13 | 1.1738 |
| 22.9.2021 | 33,86 | 39,71 | 36,63 | 1.1729 |
| 23.9.2021 | 35,43 | 41,51 | 38,38 | 1.1715 |
| 24.9.2021 | 36,33 | 42,58 | 39,35 | 1.1719 |
| 25.9.2021 | 33,66 | 39,45 | 36,46 | 1.1719* |
| 26.9.2021 | 33,96 | 39,80 | 36,78 | 1.1719* |
| 27.9.2021 | 31,81 | 37,21 | 34,51 | 1.1698 |
| 28.9.2021 | 28,86 | 33,70 | 31,28 | 1.1678 |
| 29.9.2021 | 29,07 | 33,88 | 31,48 | 1.1654 |
| 30.9.2021 | 31,29 | 36,23 | 33,89 | 1.1579 |
| 1.10.2021 | 32,63 | 37,85 | 35,21 | 1.1600 |
| 2.10.2021 | 33,29 | 38,62 | 35,93 | 1.1600* |
| 3.10.2021 | 33,40 | 38,74 | 36,04 | 1.1600* |
| 4.10.2021 | 31,63 | 36,80 | 34,05 | 1.1636 |
| 5.10.2021 | 31,68 | 36,75 | 34,06 | 1.1602 |
| 6.10.2021 | 30,45 | 35,15 | 32,63 | 1.1542 |
| 7.10.2021 | 31,72 | 36,67 | 33,97 | 1.1562 |
| 8.10.2021 | 30,29 | 35,04 | 32,51 | 1.1569 |
| 9.10.2021 | 30,39 | 35,16 | 32,62 | 1.1569* |
| 10.10.2021 | 28,02 | 32,42 | 30,08 | 1.1569* |
| 11.10.2021 | 27,66 | 32,01 | 29,65 | 1.1574 |
| 12.10.2021 | 28,97 | 33,48 | 31,09 | 1.1555 |
| 13.10.2021 | 29,87 | 34,53 | 32,02 | 1.1562 |
| 14.10.2021 | 29,15 | 33,82 | 31,15 | 1.1602 |
| 15.10.2021 | 28,51 | 33,08 | 30,59 | 1.1602 |
| 16.10.2021 | 28,56 | 33,13 | 30,64 | 1.1602* |
| 17.10.2021 | 27,96 | 32,44 | 30,00 | 1.1602* |
| 18.10.2021 | 27,47 | 31,88 | 29,43 | 1.1604 |
| 19.10.2021 | 30,03 | 35,00 | 32,18 | 1.1655 |
| 20.10.2021 | 30,93 | 35,95 | 33,22 | 1.1623 |
| 21.10.2021 | 29,51 | 34,34 | 31,55 | 1.1637 |
| 22.10.2021 | 29,29 | 34,06 | 31,24 | 1.1630 |
| 23.10.2021 | 30,69 | 35,69 | 32,74 | 1.1630* |
| 24.10.2021 | 29,46 | 34,26 | 31,43 | 1.1630* |
| 25.10.2021 | 30,43 | 35,31 | 32,46 | 1.1603 |
| 26.10.2021 | 37,00 | 42,99 | 39,53 | 1.1618 |
| 27.10.2021 | 31,63 | 36,75 | 33,75 | 1.1617 |
| 28.10.2021 | 32,78 | 38,00 | 34,93 | 1.1593 |
| 29.10.2021 | 33,96 | 39,55 | 36,04 | 1.1645 |
| 30.10.2021 | 32,03 | 37,30 | 33,99 | 1.1645* |
| 31.10.2021 | 31,98 | 37,24 | 33,93 | 1.1645* |
| 1.11.2021 | 32,22 | 37,31 | 34,04 | 1.1578 |
| 2.11.2021 | 31,97 | 37,10 | 33,87 | 1.1603 |
| 3.11.2021 | 33,24 | 38,49 | 35,13 | 1.1578 |
| 4.11.2021 | 32,42 | 37,51 | 34,22 | 1.1569 |
| 5.11.2021 | 31,92 | 36,77 | 33,71 | 1.1519 |
| 6.11.2021 | 31,44 | 36,22 | 33,20 | 1.1519* |
| 7.11.2021 | 31,02 | 35,73 | 32,75 | 1.1519* |
| 8.11.2021 | 31,63 | 36,62 | 33,50 | 1.1579 |
| 9.11.2021 | 30,96 | 35,84 | 32,79 | 1.1577 |
| 10.11.2021 | 27,73 | 32,05 | 29,27 | 1.1558 |
| 11.11.2021 | 28,74 | 32,94 | 30,36 | 1.1460 |
| 12.11.2021 | 28,00 | 32,05 | 29,59 | 1.1448 |
| 13.11.2021 | 28,39 | 32,50 | 30,00 | 1.1448* |
| 14.11.2021 | 27,89 | 31,93 | 29,48 | 1.1448* |
| 15.11.2021 | 27,48 | 31,45 | 28,95 | 1.1444 |
| 16.11.2021 | 24,89 | 28,29 | 26,20 | 1.1368 |
| 17.11.2021 | 26,02 | 29,44 | 27,40 | 1.1316 |
| 18.11.2021 | 23,46 | 26,62 | 24,66 | 1.1345 |
| 19.11.2021 | 24,95 | 28,12 | 26,10 | 1.1271 |
| 20.11.2021 | 26,11 | 29,43 | 27,32 | 1.1271* |
| 21.11.2021 | 27,40 | 30,88 | 28,66 | 1.1271* |
| 22.11.2021 | 28,52 | 32,17 | 29,82 | 1.1278 |
| 23.11.2021 | 28,47 | 32,05 | 29,87 | 1.1259 |
| 24.11.2021 | 26,43 | 29,62 | 27,71 | 1.1206 |
| 25.11.2021 | 26,53 | 29,77 | 27,80 | 1.1223 |
| 26.11.2021 | 23,97 | 27,07 | 25,04 | 1.1291 |
| 27.11.2021 | 23,67 | 26,73 | 24,73 | 1.1291* |
| 28.11.2021 | 24,26 | 27,39 | 25,34 | 1.1291* |
| 29.11.2021 | 24,92 | 28,10 | 26,02 | 1.1276 |
| 30.11.2021 | 24,21 | 27,51 | 25,25 | 1.1363 |
| 1.12.2021 | 23,57 | 26,67 | 24,58 | 1.1314 |
| 2.12.2021 | 25,02 | 28,37 | 26,06 | 1.1339 |
| 3.12.2021 | 29,04 | 32,79 | 30,16 | 1.1291 |
| 4.12.2021 | 24,93 | 28,15 | 25,90 | 1.1291* |
| 5.12.2021 | 21,76 | 24,57 | 22,60 | 1.1291* |
| 6.12.2021 | 21,56 | 24,33 | 22,45 | 1.1287 |
| 7.12.2021 | 21,59 | 24,30 | 22,48 | 1.1256 |
| 8.12.2021 | 22,41 | 25,32 | 23,38 | 1.1299 |
| 9.12.2021 | 19,85 | 22,45 | 20,73 | 1.1311 |
| 10.12.2021 | 19,99 | 22,54 | 20,84 | 1.1273 |
| 11.12.2021 | 21,64 | 24,40 | 22,56 | 1.1273* |
| 12.12.2021 | 21,72 | 24,49 | 22,65 | 1.1273* |
| 13.12.2021 | 19,28 | 21,74 | 20,08 | 1.1278 |
| 14.12.2021 | 19,28 | 21,80 | 20,06 | 1.1309 |
| 15.12.2021 | 19,84 | 22,34 | 20,66 | 1.1262 |
| 16.12.2021 | 19,26 | 21,83 | 20,14 | 1.1336 |
| 17.12.2021 | 18,72 | 21,21 | 19,49 | 1.1330 |
| 18.12.2021 | 20,43 | 23,15 | 21,27 | 1.1330* |
| 19.12.2021 | 19,56 | 22,16 | 20,36 | 1.1330* |
| 20.12.2021 | 19,09 | 21,52 | 19,87 | 1.1273 |
| 21.12.2021 | 20,92 | 23,63 | 21,79 | 1.1295 |
| 22.12.2021 | 24,22 | 27,37 | 25,27 | 1.1301 |
| 23.12.2021 | 25,08 | 28,36 | 26,11 | 1.1310 |
| 24.12.2021 | 23,77 | 26,90 | 24,73 | 1.1317 |
| 25.12.2021 | 26,21 | 29,66 | 27,26 | 1.1317* |
| 26.12.2021 | 28,38 | 32,12 | 29,52 | 1.1317* |
| 27.12.2021 | 26,26 | 29,71 | 27,30 | 1.1312 |
| 28.12.2021 | 23,47 | 26,59 | 24,36 | 1.1331 |
| 29.12.2021 | 24,72 | 27,94 | 25,66 | 1.1303 |
| 30.12.2021 | 26,61 | 30,16 | 27,58 | 1.1334 |
| 31.12.2021 | 28,60 | 32,39 | 29,54 | 1.1326 |
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.