Ethereum Kurs 2021: 596 € bis 3.247 €, jeder Tag

Ethereum schloss am 1.1.2021 bei 595,86 € und am 31.12. bei 3.246,51 €.

Das ist ein Plus von 444,8 % in Euro, +402,9 % in Dollar und +421,1 % in Franken.

Den höchsten Schlusskurs erreichte Ethereum am 8.11.2021 mit 4.155,45 €, den tiefsten am 1.1.2021 mit 595,86 €.

Ethereum-Verkäufe 2021 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
595,86 €
Schlusskurs 1.1.2021
3.246,51 €
Schlusskurs 31.12.2021
4.155,45 €
Hoch, 8.11.2021
595,86 €
Tief, 1.1.2021

Ethereum 2021 in Zahlen

Der größte Tagesgewinn kam am 3.1.2021 mit +26,3 %, der größte Tagesverlust am 19.5.2021 mit -27,6 %.

An 364 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2021.

Am stärksten bewegte sich der Kurs im 1. Quartal: +174,5 % vom 1.1.2021 bis 31.3.2021.

Am 31. Dezember stand Ethereum bei 3.246,51 €, 3.677,00 $ und 3.353,97 CHF.

Ethereum Kursverlauf 2021 in Euro: +444,8 %, von 595,86 € auf 3.246,51 €, Hoch 4.155,45 € am 8.11.2021, Tief 595,86 € am 1.1.2021

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 Ethereum am 31.12. war 3.353,97 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2021

107 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. ethereum/2021.json herunterladen.

Ethereum Schlusskurse je Tag 2021 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.2021595,86731,18643,651.2271*
2.1.2021632,05775,59682,741.2271*
3.1.2021798,08979,33862,091.2271*
4.1.2021848,201.042,95916,991.2296
5.1.2021898,841.102,97971,021.2271
6.1.2021983,021.212,851.063,731.2338
7.1.2021999,151.226,561.082,381.2276
8.1.2021994,161.217,841.076,371.2250
9.1.20211.044,991.280,111.131,411.2250*
10.1.20211.025,311.256,001.110,101.2250*
11.1.2021894,371.087,82969,321.2163
12.1.2021862,121.048,42932,121.2161
13.1.2021929,441.130,761.004,911.2166
14.1.20211.017,001.233,011.098,871.2124
15.1.2021965,871.170,931.040,251.2123
16.1.20211.013,111.228,191.091,121.2123*
17.1.20211.017,031.232,951.095,351.2123*
18.1.20211.042,661.257,861.120,541.2064
19.1.20211.128,931.369,621.215,751.2132
20.1.20211.138,581.377,801.227,171.2101
21.1.2021913,281.110,37983,881.2158
22.1.20211.015,601.234,771.094,111.2158
23.1.20211.015,401.234,521.093,891.2158*
24.1.20211.146,161.393,501.234,761.2158*
25.1.20211.084,531.317,921.168,251.2152
26.1.20211.126,541.367,961.215,431.2143
27.1.20211.024,121.240,621.101,851.2114
28.1.20211.101,411.331,711.187,651.2091
29.1.20211.136,581.379,351.227,281.2136
30.1.20211.135,591.378,151.226,211.2136*
31.1.20211.082,871.314,171.169,281.2136*
1.2.20211.138,101.375,281.230,971.2084
2.2.20211.256,231.513,001.357,731.2044
3.2.20211.387,431.667,281.498,981.2017
4.2.20211.332,851.598,891.441,881.1996
5.2.20211.436,231.721,041.554,721.1983
6.2.20211.401,541.679,461.517,161.1983*
7.2.20211.348,111.615,441.459,331.1983*
8.2.20211.457,211.752,301.579,911.2025
9.2.20211.464,761.772,941.584,431.2104
10.2.20211.437,401.743,141.553,121.2127
11.2.20211.472,121.788,181.590,181.2147
12.2.20211.524,551.845,931.646,981.2108
13.2.20211.500,831.817,201.621,341.2108*
14.2.20211.488,271.802,001.607,781.2108*
15.2.20211.467,711.780,191.585,421.2129
16.2.20211.466,821.781,161.584,171.2143
17.2.20211.535,041.851,261.658,771.2060
18.2.20211.604,641.939,051.737,671.2084
19.2.20211.613,111.958,161.750,391.2139
20.2.20211.578,711.916,401.713,061.2139*
21.2.20211.594,231.935,241.729,901.2139*
22.2.20211.466,021.778,721.596,201.2133
23.2.20211.299,631.578,141.422,571.2143
24.2.20211.338,311.625,511.476,021.2146
25.2.20211.210,761.480,161.341,041.2225
26.2.20211.193,851.447,061.311,561.2121
27.2.20211.203,721.459,031.322,411.2121*
28.2.20211.172,981.421,771.288,641.2121*
1.3.20211.303,271.570,831.435,421.2053
2.3.20211.237,781.488,801.367,751.2028
3.3.20211.301,461.568,001.439,941.2048
4.3.20211.278,241.538,231.420,631.2034
5.3.20211.279,351.527,291.415,731.1938
6.3.20211.383,111.651,161.530,551.1938*
7.3.20211.446,891.727,301.601,131.1938*
8.3.20211.546,491.835,061.714,591.1866
9.3.20211.574,561.872,781.743,191.1894
10.3.20211.508,171.793,511.669,391.1892
11.3.20211.525,801.826,231.688,451.1969
12.3.20211.481,171.767,481.643,211.1933
13.3.20211.609,801.920,981.785,921.1933*
14.3.20211.548,961.848,371.718,411.1933*
15.3.20211.504,371.793,211.667,441.1920
16.3.20211.514,041.805,651.670,451.1926
17.3.20211.530,441.822,301.690,681.1907
18.3.20211.490,951.776,021.650,331.1912
19.3.20211.521,691.809,441.683,901.1891
20.3.20211.516,941.803,791.678,641.1891*
21.3.20211.499,951.783,591.659,841.1891*
22.3.20211.410,101.681,691.554,361.1926
23.3.20211.405,501.670,161.555,331.1883
24.3.20211.338,641.582,941.481,611.1825
25.3.20211.344,061.586,261.484,511.1802
26.3.20211.442,341.699,371.599,561.1782
27.3.20211.454,421.713,601.612,951.1782*
28.3.20211.431,421.686,501.587,451.1782*
29.3.20211.542,111.817,221.707,881.1784
30.3.20211.568,961.842,121.734,801.1741
31.3.20211.635,741.917,911.810,771.1725
1.4.20211.675,311.967,821.859,431.1746
2.4.20211.817,272.134,562.016,981.1746*
3.4.20211.709,762.008,281.897,661.1746*
4.4.20211.767,192.075,741.961,401.1746*
5.4.20211.794,002.107,231.991,161.1746*
6.4.20211.788,602.112,691.979,981.1812
7.4.20211.651,871.963,081.824,321.1884
8.4.20211.752,722.081,001.931,671.1873
9.4.20211.737,832.065,931.913,351.1888
10.4.20211.795,272.134,221.976,601.1888*
11.4.20211.806,992.148,151.989,501.1888*
12.4.20211.795,002.136,771.974,141.1904
13.4.20211.933,162.299,692.126,671.1896
14.4.20212.033,292.432,632.243,331.1964
15.4.20212.103,052.517,352.323,031.1970
16.4.20212.024,192.426,192.228,831.1986
17.4.20211.933,182.317,112.128,621.1986*
18.4.20211.870,102.241,502.059,171.1986*
19.4.20211.797,902.163,771.977,331.2035
20.4.20211.936,532.333,712.135,801.2051
21.4.20211.963,962.358,132.165,471.2007
22.4.20211.992,362.400,002.198,571.2046
23.4.20211.964,012.369,772.167,871.2066
24.4.20211.837,672.217,332.028,421.2066*
25.4.20211.924,262.321,812.124,001.2066*
26.4.20212.097,392.534,692.321,181.2085
27.4.20212.207,882.668,892.437,061.2088
28.4.20212.278,682.750,372.516,581.2070
29.4.20212.273,942.758,062.505,881.2129
30.4.20212.298,552.777,112.527,951.2082
1.5.20212.439,642.947,572.683,111.2082*
2.5.20212.443,122.951,782.686,951.2082*
3.5.20212.848,023.430,163.137,381.2044
4.5.20212.693,973.238,422.957,981.2021
5.5.20212.938,943.528,203.222,551.2005
6.5.20212.894,143.490,333.169,951.2060
7.5.20212.888,973.483,813.167,181.2059
8.5.20213.246,543.915,003.559,181.2059*
9.5.20213.257,363.928,053.571,041.2059*
10.5.20213.246,253.950,363.551,071.2169
11.5.20213.434,244.179,473.769,421.2170
12.5.20213.144,243.810,193.447,971.2118
13.5.20213.079,393.720,213.375,011.2081
14.5.20213.365,764.080,313.686,181.2123
15.5.20213.007,513.646,013.293,831.2123*
16.5.20212.957,493.585,363.239,041.2123*
17.5.20212.702,233.281,322.958,941.2143
18.5.20212.765,973.380,573.032,331.2222
19.5.20212.003,692.446,912.205,671.2212
20.5.20212.273,512.774,372.498,821.2203
21.5.20211.998,782.436,112.188,861.2188
22.5.20211.884,072.296,312.063,251.2188*
23.5.20211.721,642.098,331.885,361.2188*
24.5.20212.171,392.651,702.379,191.2212
25.5.20212.205,082.704,312.420,521.2264
26.5.20212.362,952.889,652.589,321.2229
27.5.20212.247,152.741,072.464,451.2198
28.5.20211.987,462.413,172.178,251.2142
29.5.20211.877,442.279,592.057,681.2142*
30.5.20211.968,302.389,912.157,261.2142*
31.5.20212.218,892.707,272.436,791.2201
1.6.20212.154,852.634,302.367,311.2225
2.6.20212.221,942.707,662.440,141.2186
3.6.20212.343,822.856,412.569,061.2187
4.6.20212.220,962.691,142.432,181.2117
5.6.20212.170,012.629,402.376,381.2117*
6.6.20212.236,922.710,482.449,651.2117*
7.6.20212.132,442.593,472.331,611.2162
8.6.20212.059,472.508,852.247,711.2182
9.6.20212.141,972.612,132.337,531.2195
10.6.20212.030,782.472,272.215,381.2174
11.6.20211.940,702.353,102.112,061.2125
12.6.20211.952,162.367,002.124,541.2125*
13.6.20212.070,542.510,532.253,371.2125*
14.6.20212.132,652.583,062.322,241.2112
15.6.20212.101,572.544,582.290,501.2108
16.6.20211.951,962.366,562.126,861.2124
17.6.20211.986,372.371,132.170,111.1937
18.6.20211.871,992.227,292.048,141.1898
19.6.20211.819,632.165,001.990,861.1898*
20.6.20211.884,852.242,602.062,221.1898*
21.6.20211.587,441.887,631.738,891.1891
22.6.20211.581,291.880,791.730,411.1894
23.6.20211.647,311.968,701.805,951.1951
24.6.20211.666,921.989,631.828,111.1936
25.6.20211.515,381.810,881.660,251.1950
26.6.20211.532,241.831,031.678,731.1950*
27.6.20211.659,601.983,221.818,261.1950*
28.6.20211.748,502.082,461.917,931.1910
29.6.20211.819,062.162,501.994,601.1888
30.6.20211.915,472.276,342.103,181.1884
1.7.20211.773,622.107,771.948,321.1884
2.7.20211.822,782.155,071.995,031.1823
3.7.20211.884,202.227,692.062,261.1823*
4.7.20211.966,072.324,492.151,871.1823*
5.7.20211.853,192.199,002.026,471.1866
6.7.20211.962,462.323,162.144,971.1838
7.7.20211.954,972.312,922.134,241.1831
8.7.20211.786,442.114,791.938,471.1838
9.7.20211.810,242.146,581.964,471.1858
10.7.20211.779,192.109,761.930,771.1858*
11.7.20211.803,812.138,961.957,501.1858*
12.7.20211.716,912.034,881.863,191.1852
13.7.20211.638,091.940,151.778,471.1844
14.7.20211.688,041.993,911.829,831.1812
15.7.20211.622,431.915,931.756,771.1809
16.7.20211.590,121.876,661.725,761.1802
17.7.20211.608,611.898,481.745,821.1802*
18.7.20211.602,261.890,991.738,941.1802*
19.7.20211.544,531.817,291.674,271.1766
20.7.20211.517,231.786,541.644,381.1775
21.7.20211.695,121.995,501.838,871.1772
22.7.20211.718,052.023,001.860,471.1775
23.7.20211.806,922.126,201.958,341.1767
24.7.20211.857,622.185,862.013,291.1767*
25.7.20211.864,542.194,002.020,781.1767*
26.7.20211.890,222.228,002.046,351.1787
27.7.20211.951,412.304,622.108,701.1810
28.7.20211.947,592.299,522.103,791.1807
29.7.20212.007,822.383,892.166,041.1873
30.7.20212.072,312.464,182.232,081.1891
31.7.20212.124,092.525,762.287,861.1891*
1.8.20212.149,782.556,302.315,521.1891*
2.8.20212.194,242.608,072.361,221.1886
3.8.20212.110,262.508,042.265,361.1885
4.8.20212.297,732.725,342.465,241.1861
5.8.20212.388,262.830,092.563,321.1850
6.8.20212.449,832.892,512.627,191.1807
7.8.20212.678,763.162,812.872,701.1807*
8.8.20212.553,853.015,332.738,751.1807*
9.8.20212.692,803.167,002.904,451.1761
10.8.20212.680,163.141,682.898,051.1722
11.8.20212.698,233.161,792.918,951.1718
12.8.20212.593,703.044,742.807,421.1739
13.8.20212.825,773.324,523.060,031.1765
14.8.20212.777,553.267,793.007,811.1765*
15.8.20212.814,653.311,443.047,991.1765*
16.8.20212.673,153.146,832.875,771.1772
17.8.20212.559,663.011,952.742,161.1767
18.8.20212.571,143.014,152.757,811.1723
19.8.20212.723,313.185,182.920,201.1696
20.8.20212.815,223.285,643.015,381.1671
21.8.20212.764,243.226,152.960,781.1671*
22.8.20212.777,443.241,552.974,921.1671*
23.8.20212.830,903.317,253.041,521.1718
24.8.20212.705,013.175,682.897,331.1740
25.8.20212.752,943.230,852.956,381.1736
26.8.20212.628,953.093,482.836,371.1767
27.8.20212.786,063.276,683.007,831.1761
28.8.20212.759,123.245,002.978,751.1761*
29.8.20212.742,403.225,342.960,701.1761*
30.8.20212.734,083.226,492.952,261.1801
31.8.20212.900,573.432,543.132,331.1834
1.9.20213.242,533.831,703.516,531.1817
2.9.20213.196,493.786,563.467,551.1846
3.9.20213.317,673.938,743.603,991.1872
4.9.20213.274,173.887,103.556,741.1872*
5.9.20213.328,403.951,483.615,641.1872*
6.9.20213.311,103.928,293.598,841.1864
7.9.20212.891,753.429,613.138,411.1860
8.9.20212.953,113.492,643.215,341.1827
9.9.20212.892,393.424,013.141,421.1838
10.9.20212.710,673.209,712.942,171.1841
11.9.20212.759,043.266,982.994,661.1841*
12.9.20212.876,513.406,083.122,171.1841*
13.9.20212.785,763.281,623.028,951.1780
14.9.20212.909,263.437,003.167,311.1814
15.9.20213.057,543.615,243.315,911.1824
16.9.20213.036,003.571,253.304,991.1763
17.9.20212.885,313.398,903.153,941.1780
18.9.20212.916,623.435,783.188,161.1780*
19.9.20212.825,813.328,813.088,901.1780*
20.9.20212.542,552.977,582.767,061.1711
21.9.20212.356,352.765,882.555,461.1738
22.9.20212.625,193.079,092.840,461.1729
23.9.20212.692,303.154,032.916,031.1715
24.9.20212.499,622.929,302.707,081.1719
25.9.20212.496,592.925,752.703,801.1719*
26.9.20212.614,833.064,322.831,861.1719*
27.9.20212.499,512.923,932.711,971.1698
28.9.20212.404,062.807,462.606,001.1678
29.9.20212.446,712.851,402.649,551.1654
30.9.20212.591,413.000,592.806,491.1579
1.10.20212.854,933.311,723.080,761.1600
2.10.20212.923,893.391,713.155,171.1600*
3.10.20212.946,063.417,433.179,091.1600*
4.10.20212.908,113.383,883.131,461.1636
5.10.20213.030,593.516,093.258,491.1602
6.10.20213.098,723.576,543.320,281.1542
7.10.20213.103,193.587,913.324,141.1562
8.10.20213.079,913.563,153.305,981.1569
9.10.20213.089,323.574,033.316,071.1569*
10.10.20212.957,903.422,003.175,011.1569*
11.10.20213.061,983.543,943.283,061.1574
12.10.20213.020,493.490,183.240,691.1555
13.10.20213.121,733.609,353.347,121.1562
14.10.20213.267,133.790,533.491,261.1602
15.10.20213.334,763.868,993.577,871.1602
16.10.20213.300,523.829,263.541,121.1602*
17.10.20213.314,063.844,973.555,651.1602*
18.10.20213.227,123.744,753.456,891.1604
19.10.20213.327,443.878,133.565,681.1655
20.10.20213.582,194.163,583.846,911.1623
21.10.20213.485,284.055,823.725,761.1637
22.10.20213.413,953.970,423.642,001.1630
23.10.20213.587,594.172,373.827,241.1630*
24.10.20213.510,034.082,173.744,501.1630*
25.10.20213.637,764.220,893.880,031.1603
26.10.20213.556,474.131,913.799,741.1618
27.10.20213.377,143.923,223.603,411.1617
28.10.20213.700,354.289,813.943,091.1593
29.10.20213.793,044.417,004.024,801.1645
30.10.20213.712,554.323,273.939,391.1645*
31.10.20213.682,774.288,583.907,781.1645*
1.11.20213.734,634.323,953.944,511.1578
2.11.20213.960,684.595,584.195,951.1603
3.11.20213.979,064.606,954.205,071.1578
4.11.20213.922,724.538,204.140,041.1569
5.11.20213.889,234.480,004.106,631.1519
6.11.20213.926,254.522,654.145,731.1519*
7.11.20214.008,814.617,754.232,901.1519*
8.11.20214.155,454.811,594.401,031.1579
9.11.20214.088,364.733,094.330,391.1577
10.11.20214.009,514.634,194.232,041.1558
11.11.20214.121,744.723,514.352,971.1460
12.11.20214.082,774.673,954.314,671.1448
13.11.20214.058,374.646,024.288,881.1448*
14.11.20214.045,124.630,854.274,881.1448*
15.11.20213.986,634.562,304.199,121.1444
16.11.20213.703,184.209,773.898,701.1368
17.11.20213.792,714.291,833.993,721.1316
18.11.20213.525,573.999,763.705,731.1345
19.11.20213.815,424.300,363.991,691.1271
20.11.20213.917,584.415,514.098,581.1271*
21.11.20213.784,884.265,943.959,741.1271*
22.11.20213.630,164.094,093.794,971.1278
23.11.20213.856,944.342,534.046,701.1259
24.11.20213.811,064.270,673.995,511.1206
25.11.20214.032,594.525,784.226,161.1223
26.11.20213.583,304.045,903.743,111.1291
27.11.20213.631,484.100,303.793,441.1291*
28.11.20213.809,104.300,863.978,991.1291*
29.11.20213.945,294.448,714.118,881.1276
30.11.20214.075,404.630,884.250,641.1363
1.12.20214.054,784.587,584.227,921.1314
2.12.20213.982,744.516,034.147,631.1339
3.12.20213.739,974.222,803.884,711.1291
4.12.20213.652,924.124,513.794,291.1291*
5.12.20213.718,654.198,733.862,561.1291*
6.12.20213.860,254.357,064.020,831.1287
7.12.20213.830,544.311,663.989,131.1256
8.12.20213.931,824.442,564.101,671.1299
9.12.20213.629,754.105,613.791,641.1311
10.12.20213.461,083.901,673.607,821.1273
11.12.20213.627,454.089,223.781,251.1273*
12.12.20213.669,004.136,063.824,561.1273*
13.12.20213.357,503.786,593.497,841.1278
14.12.20213.415,583.862,683.553,571.1309
15.12.20213.569,984.020,513.718,491.1262
16.12.20213.488,963.955,083.648,401.1336
17.12.20213.422,153.877,303.562,121.1330
18.12.20213.496,523.961,563.639,531.1330*
19.12.20213.461,853.922,283.603,441.1330*
20.12.20213.500,513.946,123.643,331.1273
21.12.20213.557,674.018,393.706,031.1295
22.12.20213.523,343.981,733.675,551.1301
23.12.20213.637,284.113,763.787,501.1310
24.12.20213.578,634.049,933.722,491.1317
25.12.20213.622,204.099,243.767,811.1317*
26.12.20213.589,804.062,583.734,111.1317*
27.12.20213.569,134.037,403.710,471.1312
28.12.20213.347,523.793,083.475,071.1331
29.12.20213.209,483.627,683.331,441.1303
30.12.20213.274,943.711,823.393,821.1334
31.12.20213.246,513.677,003.353,971.1326

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.