Cosmos Hub Kurs 2024: 10,14 € bis 5,96 €, jeder Tag
Cosmos Hub schloss am 1.1.2024 bei 10,14 € und am 31.12. bei 5,9582 €.
Das ist ein Minus von 41,2 % in Euro, -44,7 % in Dollar und -40,3 % in Franken.
Den höchsten Schlusskurs erreichte Cosmos Hub am 6.3.2024 mit 13,08 €, den tiefsten am 7.9.2024 mit 3,3063 €.
Cosmos Hub-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 10,14 €
- Schlusskurs 1.1.2024
- 5,9582 €
- Schlusskurs 31.12.2024
- 13,08 €
- Hoch, 6.3.2024
- 3,3063 €
- Tief, 7.9.2024
Cosmos Hub 2024 in Zahlen
Der größte Tagesgewinn kam am 22.11.2024 mit +18,9 %, der größte Tagesverlust am 9.12.2024 mit -17,0 %.
An 40 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.
Am stärksten bewegte sich der Kurs im 4. Quartal: +48,7 % vom 1.10.2024 bis 31.12.2024.
Am 31. Dezember stand Cosmos Hub bei 5,9582 €, 6,1900 $ und 5,6079 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 5,6079 CHF. Erklärung.
Alle 366 Tagesschlusskurse 2024
110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. cosmos/2024.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2024 | 10,14 | 11,20 | 9,3865 | 1.1050* |
| 2.1.2024 | 10,01 | 10,96 | 9,3110 | 1.0956 |
| 3.1.2024 | 9,0869 | 9,9220 | 8,4708 | 1.0919 |
| 4.1.2024 | 9,3746 | 10,27 | 8,7306 | 1.0953 |
| 5.1.2024 | 9,4570 | 10,33 | 8,8139 | 1.0921 |
| 6.1.2024 | 9,0001 | 9,8290 | 8,3881 | 1.0921* |
| 7.1.2024 | 8,6164 | 9,4100 | 8,0305 | 1.0921* |
| 8.1.2024 | 9,0901 | 9,9500 | 8,4611 | 1.0946 |
| 9.1.2024 | 8,8355 | 9,6660 | 8,2285 | 1.0940 |
| 10.1.2024 | 9,4875 | 10,39 | 8,8575 | 1.0946 |
| 11.1.2024 | 9,6978 | 10,66 | 9,0558 | 1.0987 |
| 12.1.2024 | 9,1071 | 9,9650 | 8,5152 | 1.0942 |
| 13.1.2024 | 9,3292 | 10,21 | 8,7228 | 1.0942* |
| 14.1.2024 | 9,1336 | 9,9940 | 8,5399 | 1.0942* |
| 15.1.2024 | 9,3038 | 10,18 | 8,7000 | 1.0945 |
| 16.1.2024 | 9,4541 | 10,29 | 8,8500 | 1.0882 |
| 17.1.2024 | 9,3344 | 10,15 | 8,7799 | 1.0877 |
| 18.1.2024 | 8,9195 | 9,7000 | 8,4129 | 1.0875 |
| 19.1.2024 | 8,9189 | 9,7100 | 8,4364 | 1.0887 |
| 20.1.2024 | 9,0429 | 9,8450 | 8,5537 | 1.0887* |
| 21.1.2024 | 8,8647 | 9,6510 | 8,3851 | 1.0887* |
| 22.1.2024 | 8,4298 | 9,1800 | 7,9729 | 1.0890 |
| 23.1.2024 | 8,4897 | 9,2300 | 8,0194 | 1.0872 |
| 24.1.2024 | 8,5686 | 9,3440 | 8,0673 | 1.0905 |
| 25.1.2024 | 8,4770 | 9,2340 | 7,9853 | 1.0893 |
| 26.1.2024 | 8,8584 | 9,6300 | 8,3234 | 1.0871 |
| 27.1.2024 | 8,8962 | 9,6710 | 8,3588 | 1.0871* |
| 28.1.2024 | 8,6735 | 9,4290 | 8,1497 | 1.0871* |
| 29.1.2024 | 8,9291 | 9,6640 | 8,3389 | 1.0823 |
| 30.1.2024 | 8,6742 | 9,4080 | 8,1234 | 1.0846 |
| 31.1.2024 | 8,4045 | 9,1080 | 7,8566 | 1.0837 |
| 1.2.2024 | 8,4483 | 9,1360 | 7,8873 | 1.0814 |
| 2.2.2024 | 8,4232 | 9,1670 | 7,8462 | 1.0883 |
| 3.2.2024 | 8,3139 | 9,0480 | 7,7444 | 1.0883* |
| 4.2.2024 | 8,2385 | 8,9660 | 7,6742 | 1.0883* |
| 5.2.2024 | 8,4292 | 9,0580 | 7,8788 | 1.0746 |
| 6.2.2024 | 8,4986 | 9,1300 | 7,9598 | 1.0743 |
| 7.2.2024 | 8,9059 | 9,5970 | 8,3653 | 1.0776 |
| 8.2.2024 | 8,9617 | 9,6410 | 8,4321 | 1.0758 |
| 9.2.2024 | 9,3019 | 10,02 | 8,7736 | 1.0772 |
| 10.2.2024 | 9,2564 | 9,9710 | 8,7306 | 1.0772* |
| 11.2.2024 | 9,0420 | 9,7400 | 8,5284 | 1.0772* |
| 12.2.2024 | 9,1999 | 9,9110 | 8,6755 | 1.0773 |
| 13.2.2024 | 9,5367 | 10,29 | 9,0418 | 1.0793 |
| 14.2.2024 | 9,5622 | 10,24 | 9,0774 | 1.0713 |
| 15.2.2024 | 9,6146 | 10,33 | 9,1185 | 1.0743 |
| 16.2.2024 | 9,5050 | 10,24 | 9,0212 | 1.0768 |
| 17.2.2024 | 9,5422 | 10,28 | 9,0565 | 1.0768* |
| 18.2.2024 | 9,8384 | 10,59 | 9,3376 | 1.0768* |
| 19.2.2024 | 9,9564 | 10,73 | 9,4506 | 1.0776 |
| 20.2.2024 | 9,5992 | 10,37 | 9,1442 | 1.0802 |
| 21.2.2024 | 9,2358 | 9,9830 | 8,7833 | 1.0809 |
| 22.2.2024 | 9,0244 | 9,7860 | 8,6047 | 1.0844 |
| 23.2.2024 | 9,1905 | 9,9570 | 8,7512 | 1.0834 |
| 24.2.2024 | 9,6160 | 10,42 | 9,1564 | 1.0834* |
| 25.2.2024 | 9,5763 | 10,38 | 9,1186 | 1.0834* |
| 26.2.2024 | 10,26 | 11,14 | 9,7976 | 1.0852 |
| 27.2.2024 | 10,33 | 11,21 | 9,8552 | 1.0856 |
| 28.2.2024 | 10,54 | 11,40 | 10,04 | 1.0808 |
| 29.2.2024 | 10,42 | 11,28 | 9,9356 | 1.0826 |
| 1.3.2024 | 10,77 | 11,64 | 10,32 | 1.0813 |
| 2.3.2024 | 11,28 | 12,20 | 10,81 | 1.0813* |
| 3.3.2024 | 11,24 | 12,15 | 10,77 | 1.0813* |
| 4.3.2024 | 11,51 | 12,48 | 11,05 | 1.0846 |
| 5.3.2024 | 11,06 | 12,00 | 10,63 | 1.0849 |
| 6.3.2024 | 13,08 | 14,22 | 12,58 | 1.0874 |
| 7.3.2024 | 12,75 | 13,89 | 12,21 | 1.0895 |
| 8.3.2024 | 12,26 | 13,41 | 11,76 | 1.0932 |
| 9.3.2024 | 12,21 | 13,35 | 11,71 | 1.0932* |
| 10.3.2024 | 12,05 | 13,17 | 11,55 | 1.0932* |
| 11.3.2024 | 12,54 | 13,71 | 12,03 | 1.0926 |
| 12.3.2024 | 12,28 | 13,41 | 11,78 | 1.0916 |
| 13.3.2024 | 12,90 | 14,11 | 12,39 | 1.0939 |
| 14.3.2024 | 12,52 | 13,68 | 12,04 | 1.0925 |
| 15.3.2024 | 11,60 | 12,63 | 11,15 | 1.0892 |
| 16.3.2024 | 10,95 | 11,93 | 10,53 | 1.0892* |
| 17.3.2024 | 11,27 | 12,28 | 10,83 | 1.0892* |
| 18.3.2024 | 10,76 | 11,72 | 10,36 | 1.0892 |
| 19.3.2024 | 10,04 | 10,89 | 9,6637 | 1.0854 |
| 20.3.2024 | 10,84 | 11,76 | 10,47 | 1.0844 |
| 21.3.2024 | 10,67 | 11,64 | 10,42 | 1.0907 |
| 22.3.2024 | 10,55 | 11,42 | 10,26 | 1.0823 |
| 23.3.2024 | 10,48 | 11,34 | 10,19 | 1.0823* |
| 24.3.2024 | 10,73 | 11,61 | 10,44 | 1.0823* |
| 25.3.2024 | 11,24 | 12,18 | 10,93 | 1.0835 |
| 26.3.2024 | 11,25 | 12,22 | 11,04 | 1.0855 |
| 27.3.2024 | 11,68 | 12,63 | 11,46 | 1.0816 |
| 28.3.2024 | 11,37 | 12,30 | 11,11 | 1.0811 |
| 29.3.2024 | 11,58 | 12,52 | 11,31 | 1.0811* |
| 30.3.2024 | 11,34 | 12,26 | 11,07 | 1.0811* |
| 31.3.2024 | 11,37 | 12,29 | 11,10 | 1.0811* |
| 1.4.2024 | 10,76 | 11,63 | 10,51 | 1.0811* |
| 2.4.2024 | 10,20 | 10,97 | 9,9630 | 1.0749 |
| 3.4.2024 | 10,04 | 10,83 | 9,8301 | 1.0783 |
| 4.4.2024 | 10,15 | 11,01 | 9,9912 | 1.0852 |
| 5.4.2024 | 10,05 | 10,89 | 9,8400 | 1.0841 |
| 6.4.2024 | 10,24 | 11,10 | 10,03 | 1.0841* |
| 7.4.2024 | 10,22 | 11,08 | 10,01 | 1.0841* |
| 8.4.2024 | 10,45 | 11,31 | 10,24 | 1.0823 |
| 9.4.2024 | 9,9724 | 10,84 | 9,7919 | 1.0867 |
| 10.4.2024 | 9,9576 | 10,81 | 9,7685 | 1.0860 |
| 11.4.2024 | 10,03 | 10,76 | 9,8135 | 1.0729 |
| 12.4.2024 | 8,7974 | 9,3710 | 8,5476 | 1.0652 |
| 13.4.2024 | 7,5760 | 8,0700 | 7,3609 | 1.0652* |
| 14.4.2024 | 7,8258 | 8,3360 | 7,6035 | 1.0652* |
| 15.4.2024 | 7,6351 | 8,1360 | 7,4252 | 1.0656 |
| 16.4.2024 | 7,6770 | 8,1660 | 7,4559 | 1.0637 |
| 17.4.2024 | 7,5588 | 8,0410 | 7,3267 | 1.0638 |
| 18.4.2024 | 7,6768 | 8,1980 | 7,4495 | 1.0679 |
| 19.4.2024 | 7,6504 | 8,1500 | 7,4056 | 1.0653 |
| 20.4.2024 | 8,1461 | 8,6780 | 7,8854 | 1.0653* |
| 21.4.2024 | 8,2193 | 8,7560 | 7,9563 | 1.0653* |
| 22.4.2024 | 8,3860 | 8,9160 | 8,1286 | 1.0632 |
| 23.4.2024 | 8,1507 | 8,7000 | 7,9257 | 1.0674 |
| 24.4.2024 | 7,8645 | 8,4040 | 7,6868 | 1.0686 |
| 25.4.2024 | 7,7621 | 8,3210 | 7,6007 | 1.0720 |
| 26.4.2024 | 7,7478 | 8,3010 | 7,5766 | 1.0714 |
| 27.4.2024 | 7,8374 | 8,3970 | 7,6642 | 1.0714* |
| 28.4.2024 | 7,6535 | 8,2000 | 7,4844 | 1.0714* |
| 29.4.2024 | 7,6035 | 8,1510 | 7,4332 | 1.0720 |
| 30.4.2024 | 7,8774 | 8,4430 | 7,7096 | 1.0718 |
| 1.5.2024 | 8,1592 | 8,7450 | 7,9854 | 1.0718* |
| 2.5.2024 | 8,0828 | 8,6470 | 7,8880 | 1.0698 |
| 3.5.2024 | 8,1580 | 8,7650 | 7,9492 | 1.0744 |
| 4.5.2024 | 8,0910 | 8,6930 | 7,8839 | 1.0744* |
| 5.5.2024 | 8,6886 | 9,3350 | 8,4661 | 1.0744* |
| 6.5.2024 | 8,5458 | 9,2090 | 8,3356 | 1.0776 |
| 7.5.2024 | 8,3039 | 8,9400 | 8,1129 | 1.0766 |
| 8.5.2024 | 8,4576 | 9,0860 | 8,2631 | 1.0743 |
| 9.5.2024 | 8,5008 | 9,1230 | 8,2967 | 1.0732 |
| 10.5.2024 | 8,0165 | 8,6410 | 7,8394 | 1.0779 |
| 11.5.2024 | 7,8885 | 8,5030 | 7,7142 | 1.0779* |
| 12.5.2024 | 7,8634 | 8,4760 | 7,6897 | 1.0779* |
| 13.5.2024 | 7,7814 | 8,4000 | 7,6133 | 1.0795 |
| 14.5.2024 | 7,5343 | 8,1340 | 7,3843 | 1.0796 |
| 15.5.2024 | 7,7862 | 8,4340 | 7,6305 | 1.0832 |
| 16.5.2024 | 7,8529 | 8,5330 | 7,7132 | 1.0866 |
| 17.5.2024 | 7,9814 | 8,6550 | 7,8656 | 1.0844 |
| 18.5.2024 | 7,9334 | 8,6030 | 7,8184 | 1.0844* |
| 19.5.2024 | 7,5673 | 8,2060 | 7,4576 | 1.0844* |
| 20.5.2024 | 8,2129 | 8,9200 | 8,1143 | 1.0861 |
| 21.5.2024 | 8,0863 | 8,7850 | 7,9925 | 1.0864 |
| 22.5.2024 | 7,9049 | 8,5610 | 7,8298 | 1.0830 |
| 23.5.2024 | 7,7032 | 8,3610 | 7,6315 | 1.0854 |
| 24.5.2024 | 7,8044 | 8,4600 | 7,7451 | 1.0840 |
| 25.5.2024 | 7,8330 | 8,4910 | 7,7735 | 1.0840* |
| 26.5.2024 | 7,7528 | 8,4040 | 7,6939 | 1.0840* |
| 27.5.2024 | 8,0190 | 8,6950 | 7,9565 | 1.0843 |
| 28.5.2024 | 8,0151 | 8,7220 | 7,9413 | 1.0882 |
| 29.5.2024 | 7,9552 | 8,6370 | 7,8813 | 1.0857 |
| 30.5.2024 | 7,8964 | 8,5400 | 7,7448 | 1.0815 |
| 31.5.2024 | 7,6484 | 8,3000 | 7,5092 | 1.0852 |
| 1.6.2024 | 7,6723 | 8,3260 | 7,5327 | 1.0852* |
| 2.6.2024 | 7,6410 | 8,2920 | 7,5019 | 1.0852* |
| 3.6.2024 | 7,6914 | 8,3390 | 7,5160 | 1.0842 |
| 4.6.2024 | 7,8583 | 8,5380 | 7,6249 | 1.0865 |
| 5.6.2024 | 7,9949 | 8,6920 | 7,7582 | 1.0872 |
| 6.6.2024 | 7,9310 | 8,6170 | 7,6827 | 1.0865 |
| 7.6.2024 | 7,4344 | 8,1020 | 7,2084 | 1.0898 |
| 8.6.2024 | 7,1178 | 7,7570 | 6,9014 | 1.0898* |
| 9.6.2024 | 7,2307 | 7,8800 | 7,0109 | 1.0898* |
| 10.6.2024 | 7,3029 | 7,8550 | 7,0378 | 1.0756 |
| 11.6.2024 | 7,0056 | 7,5170 | 6,7408 | 1.0730 |
| 12.6.2024 | 7,2225 | 7,7750 | 6,9632 | 1.0765 |
| 13.6.2024 | 6,9000 | 7,4410 | 6,6710 | 1.0784 |
| 14.6.2024 | 6,6582 | 7,1150 | 6,3480 | 1.0686 |
| 15.6.2024 | 6,6835 | 7,1420 | 6,3721 | 1.0686* |
| 16.6.2024 | 6,7584 | 7,2220 | 6,4434 | 1.0686* |
| 17.6.2024 | 6,5319 | 6,9970 | 6,2452 | 1.0712 |
| 18.6.2024 | 6,2417 | 6,6880 | 5,9371 | 1.0715 |
| 19.6.2024 | 6,4136 | 6,8940 | 6,0968 | 1.0749 |
| 20.6.2024 | 6,3784 | 6,8370 | 6,0888 | 1.0719 |
| 21.6.2024 | 6,3501 | 6,7870 | 6,0561 | 1.0688 |
| 22.6.2024 | 6,3099 | 6,7440 | 6,0177 | 1.0688* |
| 23.6.2024 | 6,2640 | 6,6950 | 5,9740 | 1.0688* |
| 24.6.2024 | 6,3728 | 6,8380 | 6,1090 | 1.0730 |
| 25.6.2024 | 6,4775 | 6,9400 | 6,2022 | 1.0714 |
| 26.6.2024 | 6,3533 | 6,7910 | 6,0896 | 1.0689 |
| 27.6.2024 | 6,5118 | 6,9650 | 6,2539 | 1.0696 |
| 28.6.2024 | 6,2859 | 6,7290 | 6,0558 | 1.0705 |
| 29.6.2024 | 6,1719 | 6,6070 | 5,9460 | 1.0705* |
| 30.6.2024 | 6,2896 | 6,7330 | 6,0594 | 1.0705* |
| 1.7.2024 | 6,3406 | 6,8130 | 6,1434 | 1.0745 |
| 2.7.2024 | 6,3501 | 6,8130 | 6,1577 | 1.0729 |
| 3.7.2024 | 5,9323 | 6,3820 | 5,7650 | 1.0758 |
| 4.7.2024 | 5,5463 | 5,9900 | 5,3893 | 1.0800 |
| 5.7.2024 | 5,2698 | 5,7040 | 5,1275 | 1.0824 |
| 6.7.2024 | 5,6107 | 6,0730 | 5,4592 | 1.0824* |
| 7.7.2024 | 5,3538 | 5,7950 | 5,2093 | 1.0824* |
| 8.7.2024 | 5,3770 | 5,8260 | 5,2216 | 1.0835 |
| 9.7.2024 | 5,4892 | 5,9360 | 5,3311 | 1.0814 |
| 10.7.2024 | 5,5778 | 6,0380 | 5,4233 | 1.0825 |
| 11.7.2024 | 5,4694 | 5,9370 | 5,3321 | 1.0855 |
| 12.7.2024 | 5,6501 | 6,1530 | 5,5072 | 1.0890 |
| 13.7.2024 | 5,6997 | 6,2070 | 5,5555 | 1.0890* |
| 14.7.2024 | 5,7218 | 6,2310 | 5,5770 | 1.0890* |
| 15.7.2024 | 5,9604 | 6,5010 | 5,8144 | 1.0907 |
| 16.7.2024 | 6,0649 | 6,6120 | 5,9200 | 1.0902 |
| 17.7.2024 | 5,9292 | 6,4830 | 5,7472 | 1.0934 |
| 18.7.2024 | 5,7731 | 6,3100 | 5,5803 | 1.0930 |
| 19.7.2024 | 5,9697 | 6,5010 | 5,7834 | 1.0890 |
| 20.7.2024 | 5,9871 | 6,5200 | 5,8004 | 1.0890* |
| 21.7.2024 | 5,9991 | 6,5330 | 5,8119 | 1.0890* |
| 22.7.2024 | 5,7559 | 6,2670 | 5,5665 | 1.0888 |
| 23.7.2024 | 5,6842 | 6,1730 | 5,5028 | 1.0860 |
| 24.7.2024 | 5,5549 | 6,0260 | 5,3377 | 1.0848 |
| 25.7.2024 | 5,4603 | 5,9250 | 5,2059 | 1.0851 |
| 26.7.2024 | 5,6796 | 6,1680 | 5,4490 | 1.0860 |
| 27.7.2024 | 5,8416 | 6,3440 | 5,6045 | 1.0860* |
| 28.7.2024 | 5,7256 | 6,2180 | 5,4931 | 1.0860* |
| 29.7.2024 | 5,6467 | 6,1080 | 5,4084 | 1.0817 |
| 30.7.2024 | 5,5460 | 6,0030 | 5,3197 | 1.0824 |
| 31.7.2024 | 5,3630 | 5,8070 | 5,1125 | 1.0828 |
| 1.8.2024 | 5,3582 | 5,7810 | 5,0726 | 1.0789 |
| 2.8.2024 | 4,9469 | 5,3600 | 4,6664 | 1.0835 |
| 3.8.2024 | 4,7300 | 5,1250 | 4,4619 | 1.0835* |
| 4.8.2024 | 4,6599 | 5,0490 | 4,3957 | 1.0835* |
| 5.8.2024 | 4,2322 | 4,6410 | 3,9376 | 1.0966 |
| 6.8.2024 | 4,4938 | 4,9050 | 4,1905 | 1.0915 |
| 7.8.2024 | 4,4305 | 4,8390 | 4,1687 | 1.0922 |
| 8.8.2024 | 4,7118 | 5,1500 | 4,4140 | 1.0930 |
| 9.8.2024 | 4,6579 | 5,0850 | 4,3947 | 1.0917 |
| 10.8.2024 | 4,7669 | 5,2040 | 4,4976 | 1.0917* |
| 11.8.2024 | 4,4875 | 4,8990 | 4,2340 | 1.0917* |
| 12.8.2024 | 4,6453 | 5,0750 | 4,4089 | 1.0925 |
| 13.8.2024 | 4,5806 | 5,0070 | 4,3424 | 1.0931 |
| 14.8.2024 | 4,3280 | 4,7690 | 4,1181 | 1.1019 |
| 15.8.2024 | 4,0959 | 4,5100 | 3,9079 | 1.1011 |
| 16.8.2024 | 4,1423 | 4,5540 | 3,9517 | 1.0994 |
| 17.8.2024 | 4,1968 | 4,6140 | 4,0038 | 1.0994* |
| 18.8.2024 | 4,1541 | 4,5670 | 3,9630 | 1.0994* |
| 19.8.2024 | 4,1989 | 4,6360 | 4,0070 | 1.1041 |
| 20.8.2024 | 4,3188 | 4,7870 | 4,1146 | 1.1084 |
| 21.8.2024 | 4,2722 | 4,7490 | 4,0599 | 1.1116 |
| 22.8.2024 | 4,2128 | 4,6910 | 3,9980 | 1.1135 |
| 23.8.2024 | 4,5832 | 5,0970 | 4,3431 | 1.1121 |
| 24.8.2024 | 4,8089 | 5,3480 | 4,5569 | 1.1121* |
| 25.8.2024 | 4,5527 | 5,0630 | 4,3141 | 1.1121* |
| 26.8.2024 | 4,3788 | 4,8880 | 4,1423 | 1.1163 |
| 27.8.2024 | 4,1140 | 4,5920 | 3,8836 | 1.1162 |
| 28.8.2024 | 4,1369 | 4,5990 | 3,8784 | 1.1117 |
| 29.8.2024 | 4,1577 | 4,6100 | 3,8932 | 1.1088 |
| 30.8.2024 | 4,1896 | 4,6450 | 3,9449 | 1.1087 |
| 31.8.2024 | 4,1129 | 4,5600 | 3,8727 | 1.1087* |
| 1.9.2024 | 3,8784 | 4,3000 | 3,6519 | 1.1087* |
| 2.9.2024 | 4,0114 | 4,4370 | 3,7767 | 1.1061 |
| 3.9.2024 | 3,7236 | 4,1090 | 3,5035 | 1.1035 |
| 4.9.2024 | 3,6842 | 4,0710 | 3,4616 | 1.1050 |
| 5.9.2024 | 3,5217 | 3,9080 | 3,3069 | 1.1097 |
| 6.9.2024 | 3,3468 | 3,7160 | 3,1343 | 1.1103 |
| 7.9.2024 | 3,3063 | 3,6710 | 3,0964 | 1.1103* |
| 8.9.2024 | 3,4297 | 3,8080 | 3,2119 | 1.1103* |
| 9.9.2024 | 3,7046 | 4,0910 | 3,4734 | 1.1043 |
| 10.9.2024 | 3,7458 | 4,1320 | 3,5020 | 1.1031 |
| 11.9.2024 | 3,7671 | 4,1600 | 3,5252 | 1.1043 |
| 12.9.2024 | 3,7627 | 4,1450 | 3,5422 | 1.1016 |
| 13.9.2024 | 3,7975 | 4,2080 | 3,5647 | 1.1081 |
| 14.9.2024 | 3,8273 | 4,2410 | 3,5927 | 1.1081* |
| 15.9.2024 | 3,6639 | 4,0600 | 3,4393 | 1.1081* |
| 16.9.2024 | 3,5682 | 3,9700 | 3,3520 | 1.1126 |
| 17.9.2024 | 3,7625 | 4,1910 | 3,5386 | 1.1139 |
| 18.9.2024 | 3,9338 | 4,3760 | 3,6931 | 1.1124 |
| 19.9.2024 | 4,0400 | 4,5070 | 3,8218 | 1.1156 |
| 20.9.2024 | 4,0543 | 4,5270 | 3,8459 | 1.1166 |
| 21.9.2024 | 4,2289 | 4,7220 | 4,0115 | 1.1166* |
| 22.9.2024 | 4,1134 | 4,5930 | 3,9020 | 1.1166* |
| 23.9.2024 | 4,1200 | 4,5810 | 3,8926 | 1.1119 |
| 24.9.2024 | 4,3268 | 4,8170 | 4,0840 | 1.1133 |
| 25.9.2024 | 4,2701 | 4,7800 | 4,0545 | 1.1194 |
| 26.9.2024 | 4,4886 | 5,0070 | 4,2426 | 1.1155 |
| 27.9.2024 | 4,6066 | 5,1400 | 4,3394 | 1.1158 |
| 28.9.2024 | 4,4954 | 5,0160 | 4,2347 | 1.1158* |
| 29.9.2024 | 4,5044 | 5,0260 | 4,2431 | 1.1158* |
| 30.9.2024 | 4,2212 | 4,7260 | 3,9843 | 1.1196 |
| 1.10.2024 | 4,0060 | 4,4410 | 3,7632 | 1.1086 |
| 2.10.2024 | 4,0042 | 4,4330 | 3,7591 | 1.1071 |
| 3.10.2024 | 3,9696 | 4,3820 | 3,7262 | 1.1039 |
| 4.10.2024 | 4,1881 | 4,6190 | 3,9343 | 1.1029 |
| 5.10.2024 | 4,1962 | 4,6280 | 3,9419 | 1.1029* |
| 6.10.2024 | 4,2153 | 4,6490 | 3,9598 | 1.1029* |
| 7.10.2024 | 4,0257 | 4,4210 | 3,7793 | 1.0982 |
| 8.10.2024 | 3,9601 | 4,3490 | 3,7265 | 1.0982 |
| 9.10.2024 | 3,8606 | 4,2300 | 3,6278 | 1.0957 |
| 10.10.2024 | 3,7825 | 4,1350 | 3,5529 | 1.0932 |
| 11.10.2024 | 3,9111 | 4,2780 | 3,6679 | 1.0938 |
| 12.10.2024 | 3,9742 | 4,3470 | 3,7270 | 1.0938* |
| 13.10.2024 | 3,9678 | 4,3400 | 3,7210 | 1.0938* |
| 14.10.2024 | 4,1374 | 4,5160 | 3,8929 | 1.0915 |
| 15.10.2024 | 4,1145 | 4,4860 | 3,8680 | 1.0903 |
| 16.10.2024 | 4,0718 | 4,4370 | 3,8262 | 1.0897 |
| 17.10.2024 | 3,9619 | 4,3050 | 3,7163 | 1.0866 |
| 18.10.2024 | 4,0122 | 4,3520 | 3,7718 | 1.0847 |
| 19.10.2024 | 4,1173 | 4,4660 | 3,8706 | 1.0847* |
| 20.10.2024 | 4,3275 | 4,6940 | 4,0683 | 1.0847* |
| 21.10.2024 | 4,5130 | 4,8980 | 4,2332 | 1.0853 |
| 22.10.2024 | 4,4229 | 4,7860 | 4,1420 | 1.0821 |
| 23.10.2024 | 4,2909 | 4,6200 | 4,0077 | 1.0767 |
| 24.10.2024 | 4,4903 | 4,8500 | 4,1980 | 1.0801 |
| 25.10.2024 | 4,0785 | 4,4150 | 3,8265 | 1.0825 |
| 26.10.2024 | 4,0388 | 4,3720 | 3,7892 | 1.0825* |
| 27.10.2024 | 4,1146 | 4,4540 | 3,8603 | 1.0825* |
| 28.10.2024 | 4,1200 | 4,4570 | 3,8592 | 1.0818 |
| 29.10.2024 | 4,2111 | 4,5370 | 3,9454 | 1.0774 |
| 30.10.2024 | 4,1193 | 4,4550 | 3,8692 | 1.0815 |
| 31.10.2024 | 3,8936 | 4,2370 | 3,6646 | 1.0882 |
| 1.11.2024 | 3,8356 | 4,1750 | 3,6158 | 1.0885 |
| 2.11.2024 | 3,7676 | 4,1010 | 3,5517 | 1.0885* |
| 3.11.2024 | 3,6537 | 3,9770 | 3,4443 | 1.0885* |
| 4.11.2024 | 3,5923 | 3,9170 | 3,3803 | 1.0904 |
| 5.11.2024 | 3,8561 | 4,2020 | 3,6255 | 1.0897 |
| 6.11.2024 | 4,2169 | 4,5100 | 3,9504 | 1.0695 |
| 7.11.2024 | 4,1994 | 4,5290 | 3,9608 | 1.0785 |
| 8.11.2024 | 4,3799 | 4,7180 | 4,1140 | 1.0772 |
| 9.11.2024 | 4,4504 | 4,7940 | 4,1803 | 1.0772* |
| 10.11.2024 | 4,8905 | 5,2680 | 4,5936 | 1.0772* |
| 11.11.2024 | 5,3169 | 5,6630 | 4,9814 | 1.0651 |
| 12.11.2024 | 4,9977 | 5,3060 | 4,6748 | 1.0617 |
| 13.11.2024 | 4,8180 | 5,1210 | 4,5188 | 1.0629 |
| 14.11.2024 | 4,7024 | 4,9530 | 4,4056 | 1.0533 |
| 15.11.2024 | 4,9712 | 5,2610 | 4,6674 | 1.0583 |
| 16.11.2024 | 5,7848 | 6,1220 | 5,4313 | 1.0583* |
| 17.11.2024 | 5,3775 | 5,6910 | 5,0489 | 1.0583* |
| 18.11.2024 | 6,1306 | 6,4690 | 5,7407 | 1.0552 |
| 19.11.2024 | 5,9179 | 6,2600 | 5,5209 | 1.0578 |
| 20.11.2024 | 5,8673 | 6,1970 | 5,4812 | 1.0562 |
| 21.11.2024 | 6,1001 | 6,4210 | 5,6695 | 1.0526 |
| 22.11.2024 | 7,2513 | 7,5500 | 6,7234 | 1.0412 |
| 23.11.2024 | 7,8976 | 8,2230 | 7,3227 | 1.0412* |
| 24.11.2024 | 8,4105 | 8,7570 | 7,7982 | 1.0412* |
| 25.11.2024 | 7,5484 | 7,9220 | 7,0381 | 1.0495 |
| 26.11.2024 | 7,6136 | 8,0110 | 7,0913 | 1.0522 |
| 27.11.2024 | 7,9033 | 8,3230 | 7,3572 | 1.0531 |
| 28.11.2024 | 7,7964 | 8,2190 | 7,2616 | 1.0542 |
| 29.11.2024 | 8,3071 | 8,7740 | 7,7331 | 1.0562 |
| 30.11.2024 | 8,1168 | 8,5730 | 7,5560 | 1.0562* |
| 1.12.2024 | 8,4331 | 8,9070 | 7,8503 | 1.0562* |
| 2.12.2024 | 9,1063 | 9,5680 | 8,4834 | 1.0507 |
| 3.12.2024 | 9,1096 | 9,5760 | 8,4801 | 1.0512 |
| 4.12.2024 | 9,4653 | 9,9310 | 8,8075 | 1.0492 |
| 5.12.2024 | 9,0807 | 9,5710 | 8,4495 | 1.0540 |
| 6.12.2024 | 9,8223 | 10,39 | 9,1190 | 1.0581 |
| 7.12.2024 | 9,6163 | 10,18 | 8,9278 | 1.0581* |
| 8.12.2024 | 9,5709 | 10,13 | 8,8857 | 1.0581* |
| 9.12.2024 | 7,9438 | 8,3950 | 7,3838 | 1.0568 |
| 10.12.2024 | 7,5435 | 7,9410 | 6,9905 | 1.0527 |
| 11.12.2024 | 8,3973 | 8,8230 | 7,7927 | 1.0507 |
| 12.12.2024 | 8,5292 | 8,9480 | 7,9484 | 1.0491 |
| 13.12.2024 | 8,7460 | 9,1990 | 8,2081 | 1.0518 |
| 14.12.2024 | 8,5292 | 8,9710 | 8,0046 | 1.0518* |
| 15.12.2024 | 8,6613 | 9,1100 | 8,1287 | 1.0518* |
| 16.12.2024 | 8,4654 | 8,8870 | 7,9338 | 1.0498 |
| 17.12.2024 | 8,1414 | 8,5460 | 7,6635 | 1.0497 |
| 18.12.2024 | 7,2933 | 7,6550 | 6,8425 | 1.0496 |
| 19.12.2024 | 6,5570 | 6,8160 | 6,1105 | 1.0395 |
| 20.12.2024 | 6,6564 | 6,9160 | 6,1885 | 1.0390 |
| 21.12.2024 | 6,2791 | 6,5240 | 5,8377 | 1.0390* |
| 22.12.2024 | 6,1636 | 6,4040 | 5,7303 | 1.0390* |
| 23.12.2024 | 6,6920 | 6,9550 | 6,2477 | 1.0393 |
| 24.12.2024 | 6,7802 | 7,0480 | 6,3449 | 1.0395 |
| 25.12.2024 | 6,6801 | 6,9440 | 6,2513 | 1.0395* |
| 26.12.2024 | 6,2395 | 6,4860 | 5,8390 | 1.0395* |
| 27.12.2024 | 6,2003 | 6,4700 | 5,8258 | 1.0435 |
| 28.12.2024 | 6,3392 | 6,6150 | 5,9564 | 1.0435* |
| 29.12.2024 | 6,0316 | 6,2940 | 5,6673 | 1.0435* |
| 30.12.2024 | 6,0810 | 6,3510 | 5,7374 | 1.0444 |
| 31.12.2024 | 5,9582 | 6,1900 | 5,6079 | 1.0389 |
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.