Ethereum Kurs 2022: 3.327 € bis 1.120 €, jeder Tag

Ethereum schloss am 1.1.2022 bei 3.326,97 € und am 31.12. bei 1.120,48 €.

Das ist ein Minus von 66,3 % in Euro, -68,3 % in Dollar und -67,9 % in Franken.

Den höchsten Schlusskurs erreichte Ethereum am 2.1.2022 mit 3.382,34 €, den tiefsten am 18.6.2022 mit 950,10 €.

Ethereum-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
3.326,97 €
Schlusskurs 1.1.2022
1.120,48 €
Schlusskurs 31.12.2022
3.382,34 €
Hoch, 2.1.2022
950,10 €
Tief, 18.6.2022

Ethereum 2022 in Zahlen

Der größte Tagesgewinn kam am 10.11.2022 mit +18,8 %, der größte Tagesverlust am 9.11.2022 mit -17,9 %.

An 2 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 2. Quartal: -67,0 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand Ethereum bei 1.120,48 €, 1.195,10 $ und 1.103,33 CHF.

Ethereum Kursverlauf 2022 in Euro: -66,3 %, von 3.326,97 € auf 1.120,48 €, Hoch 3.382,34 € am 2.1.2022, Tief 950,10 € am 18.6.2022

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 Ethereum am 31.12. war 1.103,33 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

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

Ethereum Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20223.326,973.768,133.437,101.1326*
2.1.20223.382,343.830,843.494,301.1326*
3.1.20223.315,633.764,903.438,971.1355
4.1.20223.357,253.786,643.476,431.1279
5.1.20223.126,303.538,663.240,101.1319
6.1.20223.012,243.408,353.131,221.1315
7.1.20222.828,853.196,032.948,221.1298
8.1.20222.727,113.081,092.842,201.1298*
9.1.20222.789,503.151,582.907,221.1298*
10.1.20222.724,123.083,162.845,621.1318
11.1.20222.860,573.242,743.004,171.1336
12.1.20222.968,033.374,653.112,281.1370
13.1.20222.828,073.241,822.956,181.1463
14.1.20222.890,563.308,823.014,561.1447
15.1.20222.908,813.329,713.033,591.1447*
16.1.20222.926,663.350,153.052,221.1447*
17.1.20222.816,123.211,222.936,931.1403
18.1.20222.782,653.163,042.897,851.1367
19.1.20222.717,603.083,122.821,691.1345
20.1.20222.645,552.999,532.746,611.1338
21.1.20222.263,462.568,582.343,371.1348
22.1.20222.125,522.412,042.200,551.1348*
23.1.20222.241,162.543,272.320,271.1348*
24.1.20222.161,562.443,432.228,141.1304
25.1.20222.183,032.459,842.262,491.1268
26.1.20222.184,782.463,782.269,121.1277
27.1.20222.173,152.425,242.258,121.1160
28.1.20222.287,132.547,402.373,581.1138
29.1.20222.337,842.603,892.426,211.1138*
30.1.20222.336,482.602,372.424,801.1138*
31.1.20222.410,282.688,912.507,661.1156
1.2.20222.478,722.791,042.571,431.1260
2.2.20222.368,902.682,302.463,411.1323
3.2.20222.390,182.697,562.487,461.1286
4.2.20222.614,942.997,772.763,211.1464
5.2.20222.631,243.016,452.780,431.1464*
6.2.20222.667,633.058,172.818,881.1464*
7.2.20222.745,033.142,242.901,781.1447
8.2.20222.735,723.120,912.884,821.1408
9.2.20222.839,933.247,462.997,551.1435
10.2.20222.689,113.076,072.842,661.1439
11.2.20222.565,172.928,662.708,051.1417
12.2.20222.554,872.916,902.697,181.1417*
13.2.20222.516,232.872,782.656,381.1417*
14.2.20222.594,672.936,132.717,141.1316
15.2.20222.809,413.187,282.945,111.1345
16.2.20222.746,433.123,242.888,151.1372
17.2.20222.550,472.899,882.669,321.1370
18.2.20222.450,872.782,722.561,651.1354
19.2.20222.434,912.764,602.544,971.1354*
20.2.20222.308,262.620,802.412,591.1354*
21.2.20222.268,122.571,592.355,891.1338
22.2.20222.326,532.638,752.424,711.1342
23.2.20222.274,002.579,622.372,001.1344
24.2.20222.328,262.599,042.402,771.1163
25.2.20222.469,642.769,952.567,931.1216
26.2.20222.478,262.779,622.576,901.1216*
27.2.20222.334,142.617,972.427,041.1216*
28.2.20222.612,302.925,522.700,081.1199
1.3.20222.666,482.976,322.732,341.1162
2.3.20222.656,742.950,572.714,121.1106
3.3.20222.559,202.834,572.608,341.1076
4.3.20222.399,522.622,442.412,961.0929
5.3.20222.439,752.666,402.453,411.0929*
6.3.20222.332,692.549,402.345,761.0929*
7.3.20222.288,422.493,232.304,211.0895
8.3.20222.366,712.577,822.392,981.0892
9.3.20222.481,992.728,452.531,131.0993
10.3.20222.354,332.609,542.417,901.1084
11.3.20222.327,242.557,642.380,771.0990
12.3.20222.337,732.569,162.391,491.0990*
13.3.20222.290,132.516,852.342,801.0990*
14.3.20222.363,952.590,892.422,811.0960
15.3.20222.383,422.619,622.460,171.0991
16.3.20222.524,602.775,552.609,431.0994
17.3.20222.547,742.815,512.645,831.1051
18.3.20222.670,842.940,062.754,701.1008
19.3.20222.679,582.949,682.763,721.1008*
20.3.20222.598,052.859,932.679,631.1008*
21.3.20222.623,102.895,382.696,021.1038
22.3.20222.695,382.971,392.769,511.1024
23.3.20222.765,173.037,542.839,551.0985
24.3.20222.834,973.112,232.898,761.0978
25.3.20222.823,243.106,132.881,681.1002
26.3.20222.860,593.147,222.919,801.1002*
27.3.20222.997,693.298,063.059,741.1002*
28.3.20223.040,763.334,503.118,911.0966
29.3.20223.068,963.401,943.180,051.1085
30.3.20223.043,953.386,703.138,011.1126
31.3.20222.956,273.281,763.035,211.1101
1.4.20223.128,833.457,983.196,721.1052
2.4.20223.115,833.443,623.183,451.1052*
3.4.20223.185,263.520,353.254,381.1052*
4.4.20223.200,423.522,063.265,391.1005
5.4.20223.104,863.405,723.148,641.0969
6.4.20222.901,153.168,932.955,411.0923
7.4.20222.958,883.229,913.013,621.0916
8.4.20222.940,053.193,192.985,621.0861
9.4.20223.001,813.260,273.048,341.0861*
10.4.20222.948,503.202,372.994,211.0861*
11.4.20222.733,562.979,582.782,761.0900
12.4.20222.789,553.029,732.826,091.0861
13.4.20222.880,093.117,992.913,501.0826
14.4.20222.778,323.022,262.830,831.0878
15.4.20222.796,053.041,542.848,891.0878*
16.4.20222.813,893.060,952.867,071.0878*
17.4.20222.747,352.988,572.799,281.0878*
18.4.20222.810,783.057,572.863,911.0878*
19.4.20222.872,043.102,662.931,771.0803
20.4.20222.841,633.077,492.913,811.0830
21.4.20222.741,642.984,822.833,481.0887
22.4.20222.739,602.963,422.831,651.0817
23.4.20222.711,792.933,342.802,901.0817*
24.4.20222.701,762.922,492.792,541.0817*
25.4.20222.797,043.005,702.871,721.0746
26.4.20222.633,582.811,082.693,891.0674
27.4.20222.731,442.890,682.793,991.0583
28.4.20222.801,622.937,502.862,141.0485
29.4.20222.673,672.818,052.734,901.0540
30.4.20222.588,312.728,082.647,581.0540*
1.5.20222.681,992.826,822.743,411.0540*
2.5.20222.714,132.856,352.782,801.0524
3.5.20222.633,732.780,172.705,371.0556
4.5.20222.791,602.939,832.882,041.0531
5.5.20222.599,772.747,442.692,061.0568
6.5.20222.547,872.693,102.654,631.0570
7.5.20222.493,762.635,902.598,241.0570*
8.5.20222.386,632.522,672.486,631.0570*
9.5.20222.113,892.232,062.211,561.0559
10.5.20222.219,182.342,122.325,481.0554
11.5.20221.967,002.075,772.054,721.0553
12.5.20221.873,991.950,451.944,641.0408
13.5.20221.933,032.007,452.007,451.0385
14.5.20221.978,072.054,232.054,231.0385*
15.5.20222.063,642.143,092.143,091.0385*
16.5.20221.939,012.020,842.031,891.0422
17.5.20221.982,132.089,362.072,711.0541
18.5.20221.816,231.911,221.904,501.0523
19.5.20221.917,202.017,851.968,001.0525
20.5.20221.850,331.957,091.902,141.0577
21.5.20221.865,601.973,241.917,831.0577*
22.5.20221.929,392.040,721.983,421.0577*
23.5.20221.849,471.971,351.906,801.0659
24.5.20221.845,271.978,131.906,901.0720
25.5.20221.821,981.941,501.870,991.0656
26.5.20221.674,661.791,381.722,051.0697
27.5.20221.606,881.722,901.648,341.0722
28.5.20221.670,381.790,981.713,471.0722*
29.5.20221.689,831.811,841.733,431.0722*
30.5.20221.855,021.996,741.915,681.0764
31.5.20221.811,401.940,551.862,301.0713
1.6.20221.696,281.817,051.748,011.0712
2.6.20221.714,071.832,681.759,321.0692
3.6.20221.653,221.773,901.702,151.0730
4.6.20221.680,521.803,201.730,271.0730*
5.6.20221.682,181.804,981.731,971.0730*
6.6.20221.733,231.859,061.788,691.0726
7.6.20221.699,721.812,241.771,621.0662
8.6.20221.667,201.790,411.748,231.0739
9.6.20221.663,531.787,131.745,871.0743
10.6.20221.569,811.660,551.633,241.0578
11.6.20221.446,681.530,301.505,131.0578*
12.6.20221.354,601.432,901.409,331.0578*
13.6.20221.156,101.208,701.199,451.0455
14.6.20221.153,441.205,581.198,891.0452
15.6.20221.186,111.237,231.237,701.0431
16.6.20221.026,541.067,601.041,121.0400
17.6.20221.034,161.084,421.045,021.0486
18.6.2022950,10996,28960,081.0486*
19.6.20221.075,081.127,331.086,371.0486*
20.6.20221.072,081.127,511.089,451.0517
21.6.20221.065,911.124,541.088,731.0550
22.6.2022996,411.048,321.011,651.0521
23.6.20221.090,221.143,971.104,391.0493
24.6.20221.163,741.224,721.172,121.0524
25.6.20221.180,001.241,831.188,491.0524*
26.6.20221.138,301.197,951.146,501.0524*
27.6.20221.125,811.190,211.141,911.0572
28.6.20221.081,831.142,521.092,761.0561
29.6.20221.044,461.098,461.044,981.0517
30.6.20221.031,221.071,131.027,101.0387
1.7.20221.015,151.058,291.017,891.0425
2.7.20221.022,121.065,561.024,881.0425*
3.7.20221.029,501.073,251.032,281.0425*
4.7.20221.099,541.149,571.103,611.0455
5.7.20221.100,431.132,341.092,941.0290
6.7.20221.165,381.186,011.153,261.0177
7.7.20221.215,761.237,641.204,331.0180
8.7.20221.194,151.213,611.183,761.0163
9.7.20221.196,981.216,491.186,571.0163*
10.7.20221.147,821.166,531.137,831.0163*
11.7.20221.085,011.095,641.075,021.0098
12.7.20221.031,261.035,591.019,191.0042
13.7.20221.107,591.115,011.088,651.0067
14.7.20221.191,871.192,471.172,921.0005
15.7.20221.224,401.231,621.205,911.0059
16.7.20221.349,031.356,991.328,661.0059*
17.7.20221.330,841.338,691.310,741.0059*
18.7.20221.560,701.581,151.546,811.0131
19.7.20221.506,091.542,991.493,741.0245
20.7.20221.492,451.522,151.476,931.0199
21.7.20221.545,631.576,391.533,891.0199
22.7.20221.506,841.535,471.481,531.0190
23.7.20221.520,621.549,511.495,071.0190*
24.7.20221.569,131.598,941.542,771.0190*
25.7.20221.407,351.440,561.388,911.0236
26.7.20221.432,081.449,841.398,431.0124
27.7.20221.613,081.637,601.575,661.0152
28.7.20221.704,761.725,561.661,291.0122
29.7.20221.690,151.723,621.646,891.0198
30.7.20221.664,531.697,491.621,921.0198*
31.7.20221.647,491.680,111.605,311.0198*
1.8.20221.594,551.631,701.549,421.0233
2.8.20221.595,501.631,241.554,661.0224
3.8.20221.588,241.619,051.552,191.0194
4.8.20221.578,291.606,861.541,201.0181
5.8.20221.697,401.736,951.659,381.0233
6.8.20221.653,061.691,581.616,031.0233*
7.8.20221.662,241.700,971.625,011.0233*
8.8.20221.743,731.778,431.702,401.0199
9.8.20221.665,061.704,021.625,601.0234
10.8.20221.809,111.854,701.757,191.0252
11.8.20221.821,441.883,001.768,981.0338
12.8.20221.906,081.960,401.846,801.0285
13.8.20221.929,311.984,301.869,311.0285*
14.8.20221.883,131.936,801.824,571.0285*
15.8.20221.864,541.900,901.795,741.0195
16.8.20221.855,101.879,401.785,531.0131
17.8.20221.805,391.835,001.748,701.0164
18.8.20221.814,801.847,101.757,271.0178
19.8.20221.600,361.609,001.538,901.0054
20.8.20221.567,731.576,201.507,531.0054*
21.8.20221.608,811.617,501.547,031.0054*
22.8.20221.625,241.625,401.556,981.0001
23.8.20221.677,651.665,401.610,880.9927
24.8.20221.668,211.657,201.597,480.9934
25.8.20221.702,111.697,001.636,750.9970
26.8.20221.507,741.508,801.453,771.0007
27.8.20221.490,461.491,501.437,101.0007*
28.8.20221.424,701.425,701.373,701.0007*
29.8.20221.556,081.553,901.504,730.9986
30.8.20221.518,141.523,301.478,821.0034
31.8.20221.554,201.554,201.522,491.0000
1.9.20221.584,971.585,601.553,581.0004
2.9.20221.576,901.575,801.551,520.9993
3.9.20221.558,991.557,901.533,890.9993*
4.9.20221.581,111.580,001.555,650.9993*
5.9.20221.630,541.617,501.589,290.9920
6.9.20221.568,691.557,401.528,690.9928
7.9.20221.649,271.630,301.608,030.9885
8.9.20221.633,731.635,201.591,091.0009
9.9.20221.710,821.719,201.652,141.0049
10.9.20221.766,741.775,401.706,141.0049*
11.9.20221.758,181.766,801.697,881.0049*
12.9.20221.690,791.717,001.634,491.0155
13.9.20221.547,621.574,701.496,391.0175
14.9.20221.640,241.638,601.576,600.9990
15.9.20221.473,781.472,601.410,700.9992
16.9.20221.441,331.434,701.380,650.9954
17.9.20221.475,891.469,101.413,750.9954*
18.9.20221.340,471.334,301.284,030.9954*
19.9.20221.377,281.375,901.330,170.9990
20.9.20221.325,161.323,301.277,980.9986
21.9.20221.259,341.247,501.202,540.9906
22.9.20221.341,761.326,201.299,360.9884
23.9.20221.360,671.327,201.301,480.9754
24.9.20221.350,421.317,201.291,680.9754*
25.9.20221.325,201.292,601.267,550.9754*
26.9.20221.385,761.336,701.324,090.9646
27.9.20221.376,921.327,901.308,490.9644
28.9.20221.398,011.337,201.319,310.9565
29.9.20221.376,671.336,201.313,070.9706
30.9.20221.362,951.328,601.303,110.9748
1.10.20221.345,811.311,901.286,730.9748*
2.10.20221.309,501.276,501.252,010.9748*
3.10.20221.355,391.323,401.309,030.9764
4.10.20221.377,111.362,101.345,020.9891
5.10.20221.363,991.352,401.330,710.9915
6.10.20221.371,701.352,501.331,790.9860
7.10.20221.359,091.331,501.318,320.9797
8.10.20221.343,061.315,801.302,770.9797*
9.10.20221.350,921.323,501.310,400.9797*
10.10.20221.330,511.290,201.287,940.9697
11.10.20221.316,471.280,001.273,680.9723
12.10.20221.333,711.294,501.288,900.9706
13.10.20221.322,111.287,601.285,750.9739
14.10.20221.334,671.296,901.302,240.9717
15.10.20221.312,341.275,201.280,450.9717*
16.10.20221.344,141.306,101.311,480.9717*
17.10.20221.367,181.331,501.334,640.9739
18.10.20221.332,991.311,001.305,270.9835
19.10.20221.314,381.285,201.289,410.9778
20.10.20221.307,821.283,101.286,370.9811
21.10.20221.336,071.300,001.316,700.9730
22.10.20221.350,361.313,901.330,780.9730*
23.10.20221.401,951.364,101.381,620.9730*
24.10.20221.364,231.343,901.344,580.9851
25.10.20221.480,781.460,201.464,200.9861
26.10.20221.563,201.566,801.550,231.0023
27.10.20221.508,521.514,101.500,831.0037
28.10.20221.562,561.554,901.550,060.9951
29.10.20221.628,681.620,701.615,650.9951*
30.10.20221.597,731.589,901.584,950.9951*
31.10.20221.587,051.573,401.575,150.9914
1.11.20221.587,211.578,801.567,850.9947
2.11.20221.532,701.518,601.511,400.9908
3.11.20221.569,881.531,101.552,450.9753
4.11.20221.666,531.645,201.643,700.9872
5.11.20221.648,501.627,401.625,920.9872*
6.11.20221.588,741.568,401.566,970.9872*
7.11.20221.569,401.568,301.549,620.9993
8.11.20221.334,731.334,201.322,850.9996
9.11.20221.095,431.099,701.082,281.0039
10.11.20221.300,881.294,901.279,290.9954
11.11.20221.246,411.284,801.226,971.0308
12.11.20221.217,691.255,201.198,701.0308*
13.11.20221.183,061.219,501.164,611.0308*
14.11.20221.203,221.241,601.173,261.0319
15.11.20221.203,671.252,301.178,391.0404
16.11.20221.167,881.216,001.143,941.0412
17.11.20221.163,001.200,101.141,831.0319
18.11.20221.169,011.211,801.155,101.0366
19.11.20221.173,841.216,801.159,871.0366*
20.11.20221.101,101.141,401.088,001.0366*
21.11.20221.079,061.105,601.059,311.0246
22.11.20221.107,851.138,201.084,691.0274
23.11.20221.145,961.183,201.122,461.0325
24.11.20221.155,481.203,201.134,451.0413
25.11.20221.154,891.198,201.135,951.0375
26.11.20221.161,351.204,901.142,301.0375*
27.11.20221.149,981.193,101.131,121.0375*
28.11.20221.115,931.167,601.101,651.0463
29.11.20221.172,781.215,701.156,591.0366
30.11.20221.248,171.295,101.229,951.0376
1.12.20221.221,061.276,501.204,951.0454
2.12.20221.229,831.296,001.209,421.0538
3.12.20221.177,931.241,301.158,371.0538*
4.12.20221.214,271.279,601.194,121.0538*
5.12.20221.189,761.259,601.177,031.0587
6.12.20221.209,011.271,401.193,541.0516
7.12.20221.169,341.231,201.156,831.0529
8.12.20221.217,611.280,801.204,091.0519
9.12.20221.196,041.262,901.178,821.0559
10.12.20221.199,641.266,701.182,371.0559*
11.12.20221.196,701.263,601.179,471.0559*
12.12.20221.206,871.274,701.189,371.0562
13.12.20221.252,251.320,501.235,851.0545
14.12.20221.227,631.307,301.211,051.0649
15.12.20221.192,351.266,401.175,901.0621
16.12.20221.099,261.167,301.085,961.0619
17.12.20221.118,371.187,601.104,841.0619*
18.12.20221.114,141.183,101.100,651.0619*
19.12.20221.101,811.167,701.089,031.0598
20.12.20221.148,131.216,901.131,361.0599
21.12.20221.141,411.214,001.122,691.0636
22.12.20221.145,491.218,001.128,541.0633
23.12.20221.148,841.220,301.133,561.0622
24.12.20221.149,031.220,501.133,751.0622*
25.12.20221.146,771.218,101.131,521.0622*
26.12.20221.155,811.227,701.140,441.0622*
27.12.20221.139,871.211,001.126,761.0624
28.12.20221.117,951.189,501.102,641.0640
29.12.20221.127,051.200,201.109,021.0649
30.12.20221.124,411.199,301.107,211.0666
31.12.20221.120,481.195,101.103,331.0666*

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.