Ethereum Kurs 2024: 2.129 € bis 3.207 €, jeder Tag

Ethereum schloss am 1.1.2024 bei 2.128,96 € und am 31.12. bei 3.206,56 €.

Das ist ein Plus von 50,6 % in Euro, +41,6 % in Dollar und +53,1 % in Franken.

Den höchsten Schlusskurs erreichte Ethereum am 16.12.2024 mit 3.799,58 €, den tiefsten am 6.9.2024 mit 2.002,61 €.

Ethereum-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
2.128,96 €
Schlusskurs 1.1.2024
3.206,56 €
Schlusskurs 31.12.2024
3.799,58 €
Hoch, 16.12.2024
2.002,61 €
Tief, 6.9.2024

Ethereum 2024 in Zahlen

Der größte Tagesgewinn kam am 20.5.2024 mit +19,1 %, der größte Tagesverlust am 5.8.2024 mit -11,1 %.

An 342 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 1. Quartal: +58,4 % vom 1.1.2024 bis 31.3.2024.

Am 31. Dezember stand Ethereum bei 3.206,56 €, 3.331,30 $ und 3.018,02 CHF.

Ethereum Kursverlauf 2024 in Euro: +50,6 %, von 2.128,96 € auf 3.206,56 €, Hoch 3.799,58 € am 16.12.2024, Tief 2.002,61 € am 6.9.2024

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 3.018,02 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. ethereum/2024.json herunterladen.

Ethereum Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20242.128,962.352,501.971,421.1050*
2.1.20242.150,882.356,502.001,391.0956
3.1.20242.024,822.210,901.887,541.0919
4.1.20242.072,132.269,601.929,771.0953
5.1.20242.078,012.269,401.936,711.0921
6.1.20242.052,472.241,501.912,901.0921*
7.1.20242.035,342.222,801.896,941.0921*
8.1.20242.131,102.332,701.983,631.0946
9.1.20242.143,602.345,101.996,341.0940
10.1.20242.361,412.584,802.204,611.0946
11.1.20242.383,732.619,002.225,921.0987
12.1.20242.305,432.522,602.155,581.0942
13.1.20242.356,332.578,302.203,171.0942*
14.1.20242.258,822.471,602.112,001.0942*
15.1.20242.294,022.510,802.145,131.0945
16.1.20242.377,602.587,302.225,671.0882
17.1.20242.324,542.528,402.186,461.0877
18.1.20242.269,332.467,902.140,441.0875
19.1.20242.287,222.490,102.163,481.0887
20.1.20242.269,402.470,702.146,631.0887*
21.1.20242.255,722.455,802.133,681.0887*
22.1.20242.121,852.310,702.006,851.0890
23.1.20242.061,262.241,001.947,061.0872
24.1.20242.048,512.233,901.928,671.0905
25.1.20242.035,712.217,501.917,641.0893
26.1.20242.085,362.267,001.959,411.0871
27.1.20242.086,382.268,101.960,361.0871*
28.1.20242.075,892.256,701.950,511.0871*
29.1.20242.142,012.318,302.000,431.0823
30.1.20242.160,432.343,202.023,241.0846
31.1.20242.105,562.281,801.968,281.0837
1.2.20242.130,022.303,401.988,581.0814
2.2.20242.121,012.308,301.975,721.0883
3.2.20242.109,802.296,101.965,281.0883*
4.2.20242.102,912.288,601.958,861.0883*
5.2.20242.139,402.299,001.999,701.0746
6.2.20242.208,412.372,502.068,401.0743
7.2.20242.249,632.424,202.113,081.0776
8.2.20242.249,582.420,102.116,631.0758
9.2.20242.309,132.487,402.177,981.0772
10.2.20242.321,852.501,102.189,971.0772*
11.2.20242.328,072.507,802.195,841.0772*
12.2.20242.469,042.659,902.328,311.0773
13.2.20242.447,702.641,802.320,661.0793
14.2.20242.592,922.777,802.461,461.0713
15.2.20242.630,362.825,802.494,641.0743
16.2.20242.603,732.803,702.471,201.0768
17.2.20242.588,132.786,902.456,401.0768*
18.2.20242.675,612.881,102.539,421.0768*
19.2.20242.733,392.945,502.594,531.0776
20.2.20242.791,613.015,502.659,291.0802
21.2.20242.746,142.968,302.611,581.0809
22.2.20242.737,272.968,302.609,991.0844
23.2.20242.696,972.921,902.568,061.0834
24.2.20242.762,232.992,602.630,201.0834*
25.2.20242.872,723.112,302.735,401.0834*
26.2.20242.928,493.178,002.795,541.0852
27.2.20242.988,213.244,002.851,951.0856
28.2.20243.133,513.386,702.983,101.0808
29.2.20243.086,743.341,702.942,891.0826
1.3.20243.177,473.435,803.044,651.0813
2.3.20243.166,563.424,003.034,201.0813*
3.3.20243.227,043.489,403.092,151.0813*
4.3.20243.350,183.633,603.217,511.0846
5.3.20243.281,043.559,603.152,751.0849
6.3.20243.514,903.822,103.380,981.0874
7.3.20243.557,323.875,703.406,851.0895
8.3.20243.561,013.892,903.414,301.0932
9.3.20243.580,043.913,703.432,541.0932*
10.3.20243.551,043.882,003.404,741.0932*
11.3.20243.721,864.066,503.570,751.0926
12.3.20243.646,483.980,503.496,251.0916
13.3.20243.663,864.007,903.516,941.0939
14.3.20243.552,593.881,203.416,171.0925
15.3.20243.436,283.742,803.303,301.0892
16.3.20243.232,463.520,803.107,371.0892*
17.3.20243.344,113.642,403.214,691.0892*
18.3.20243.232,013.520,303.112,421.0892
19.3.20242.908,703.157,102.801,081.0854
20.3.20243.241,333.514,903.130,481.0844
21.3.20243.201,613.492,003.126,701.0907
22.3.20243.083,343.337,102.999,781.0823
23.3.20243.080,293.333,802.996,821.0823*
24.3.20243.191,263.453,903.104,781.0823*
25.3.20243.314,813.591,603.223,321.0835
26.3.20243.304,743.587,303.241,951.0855
27.3.20243.234,843.498,803.173,701.0816
28.3.20243.293,963.561,103.216,881.0811
29.3.20243.248,173.511,603.172,171.0811*
30.3.20243.244,473.507,603.168,551.0811*
31.3.20243.372,123.645,603.293,211.0811*
1.4.20243.242,623.505,603.166,751.0811*
2.4.20243.050,523.279,002.978,831.0749
3.4.20243.071,783.312,303.007,891.0783
4.4.20243.067,913.329,303.020,671.0852
5.4.20243.061,893.319,402.998,511.0841
6.4.20243.092,433.352,503.028,411.0841*
7.4.20243.186,153.454,103.120,191.0841*
8.4.20243.412,923.693,803.347,051.0823
9.4.20243.225,913.505,603.167,521.0867
10.4.20243.264,833.545,603.202,791.0860
11.4.20243.264,803.502,803.195,261.0729
12.4.20243.041,873.240,202.955,481.0652
13.4.20242.828,673.013,102.748,341.0652*
14.4.20242.966,023.159,402.881,781.0652*
15.4.20242.912,073.103,102.831,991.0656
16.4.20242.900,443.085,202.816,911.0637
17.4.20242.806,352.985,402.720,201.0638
18.4.20242.871,243.066,202.786,251.0679
19.4.20242.870,463.057,902.778,601.0653
20.4.20242.964,243.157,802.869,381.0653*
21.4.20242.955,323.148,302.860,751.0653*
22.4.20243.011,193.201,502.918,751.0632
23.4.20243.016,773.220,102.933,511.0674
24.4.20242.937,963.139,502.871,561.0686
25.4.20242.943,283.155,202.882,061.0720
26.4.20242.921,883.130,502.857,301.0714
27.4.20243.036,313.253,102.969,211.0714*
28.4.20243.045,553.263,002.978,241.0714*
29.4.20242.998,973.214,902.931,801.0720
30.4.20242.809,853.011,602.750,001.0718
1.5.20242.770,762.969,702.711,741.0718*
2.5.20242.791,272.986,102.724,001.0698
3.5.20242.889,243.104,202.815,281.0744
4.5.20242.901,623.117,502.827,341.0744*
5.5.20242.919,773.137,002.845,021.0744*
6.5.20242.842,153.062,702.772,231.0776
7.5.20242.792,403.006,302.728,181.0766
8.5.20242.767,942.973,602.704,281.0743
9.5.20242.828,923.036,002.761,031.0732
10.5.20242.699,142.909,402.639,491.0779
11.5.20242.701,462.911,902.641,751.0779*
12.5.20242.716,392.928,002.656,361.0779*
13.5.20242.733,022.950,302.673,991.0795
14.5.20242.668,302.880,702.615,201.0796
15.5.20242.801,983.035,102.745,941.0832
16.5.20242.710,752.945,502.662,501.0866
17.5.20242.852,733.093,502.811,371.0844
18.5.20242.880,303.123,402.838,541.0844*
19.5.20242.831,893.070,902.790,831.0844*
20.5.20243.371,793.662,103.331,331.0861
21.5.20243.489,143.790,603.448,661.0864
22.5.20243.450,053.736,403.417,271.0830
23.5.20243.484,343.781,903.451,931.0854
24.5.20243.438,383.727,203.412,241.0840
25.5.20243.458,763.749,303.432,481.0840*
26.5.20243.528,233.824,603.501,411.0840*
27.5.20243.588,403.890,903.560,411.0843
28.5.20243.529,313.840,603.496,841.0882
29.5.20243.465,233.762,203.433,001.0857
30.5.20243.464,633.747,003.398,111.0815
31.5.20243.463,513.758,603.400,471.0852
1.6.20243.513,823.813,203.449,871.0852*
2.6.20243.482,033.778,703.418,661.0852*
3.6.20243.473,813.766,303.394,601.0842
4.6.20243.507,413.810,803.403,241.0865
5.6.20243.554,823.864,803.449,601.0872
6.6.20243.508,973.812,503.399,141.0865
7.6.20243.373,833.676,803.271,271.0898
8.6.20243.377,323.680,603.274,651.0898*
9.6.20243.400,623.706,003.297,241.0898*
10.6.20243.408,523.666,203.284,791.0756
11.6.20243.259,463.497,403.136,251.0730
12.6.20243.305,813.558,703.187,131.0765
13.6.20243.216,153.468,303.109,381.0784
14.6.20243.256,973.480,403.105,201.0686
15.6.20243.338,013.567,003.182,461.0686*
16.6.20243.389,673.622,203.231,711.0686*
17.6.20243.276,793.510,103.132,941.0712
18.6.20243.250,773.483,203.092,131.0715
19.6.20243.311,283.559,303.147,711.0749
20.6.20243.275,493.511,003.126,781.0719
21.6.20243.290,703.517,103.138,341.0688
22.6.20243.269,273.494,203.117,911.0688*
23.6.20243.198,633.418,703.050,541.0688*
24.6.20243.122,373.350,302.993,101.0730
25.6.20243.167,913.394,103.033,271.0714
26.6.20243.152,033.369,203.021,221.0689
27.6.20243.221,583.445,803.094,001.0696
28.6.20243.151,613.373,803.036,261.0705
29.6.20243.151,143.373,303.035,811.0705*
30.6.20243.205,703.431,703.088,371.0705*
1.7.20243.201,953.440,503.102,371.0745
2.7.20243.184,453.416,603.087,961.0729
3.7.20243.059,773.291,702.973,481.0758
4.7.20242.832,413.059,002.752,251.0800
5.7.20242.755,172.982,202.680,781.0824
6.7.20242.833,803.067,302.757,281.0824*
7.7.20242.707,502.930,602.634,401.0824*
8.7.20242.786,163.018,802.705,641.0835
9.7.20242.835,953.066,802.754,281.0814
10.7.20242.866,243.102,702.786,841.0825
11.7.20242.854,633.098,702.782,981.0855
12.7.20242.877,873.134,002.805,061.0890
13.7.20242.916,993.176,602.843,191.0890*
14.7.20242.980,723.246,002.905,301.0890*
15.7.20243.196,023.485,903.117,721.0907
16.7.20243.159,333.444,303.083,821.0902
17.7.20243.098,133.387,503.003,021.0934
18.7.20243.134,033.425,503.029,361.0930
19.7.20243.219,653.506,203.119,201.0890
20.7.20243.230,853.518,403.130,051.0890*
21.7.20243.247,113.536,103.145,801.0890*
22.7.20243.161,193.441,903.057,181.0888
23.7.20243.207,643.483,503.105,321.0860
24.7.20243.074,673.335,402.954,451.0848
25.7.20242.925,263.174,202.788,941.0851
26.7.20243.015,933.275,302.893,481.0860
27.7.20242.989,963.247,102.868,571.0860*
28.7.20243.013,083.272,202.890,741.0860*
29.7.20243.068,693.319,402.939,191.0817
30.7.20243.028,923.278,502.905,341.0824
31.7.20242.983,843.230,902.844,491.0828
1.8.20242.966,823.200,902.808,691.0789
2.8.20242.756,072.986,202.599,801.0835
3.8.20242.677,802.901,402.525,971.0835*
4.8.20242.481,402.688,602.340,711.0835*
5.8.20242.206,912.420,102.053,311.0966
6.8.20242.256,532.463,002.104,211.0915
7.8.20242.145,392.343,202.018,601.0922
8.8.20242.455,542.683,902.300,351.0930
9.8.20242.381,332.599,702.246,791.0917
10.8.20242.390,952.610,202.255,861.0917*
11.8.20242.340,842.555,502.208,591.0917*
12.8.20242.492,272.722,802.365,411.0925
13.8.20242.473,152.703,402.344,551.0931
14.8.20242.415,832.662,002.298,661.1019
15.8.20242.333,582.569,502.226,461.1011
16.8.20242.358,742.593,202.250,241.0994
17.8.20242.378,302.614,702.268,901.0994*
18.8.20242.375,302.611,402.266,031.0994*
19.8.20242.389,462.638,202.280,261.1041
20.8.20242.321,272.572,902.211,481.1084
21.8.20242.367,042.631,202.249,401.1116
22.8.20242.355,732.623,102.235,581.1135
23.8.20242.485,482.764,102.355,241.1121
24.8.20242.489,882.769,002.359,411.1121*
25.8.20242.471,452.748,502.341,951.1121*
26.8.20242.401,592.680,902.271,911.1163
27.8.20242.202,202.458,102.078,881.1162
28.8.20242.274,262.528,302.132,121.1117
29.8.20242.280,122.528,202.135,111.1088
30.8.20242.277,712.525,302.144,691.1087
31.8.20242.266,442.512,802.134,081.1087*
1.9.20242.188,062.425,902.060,281.1087*
2.9.20242.294,822.538,302.160,571.1061
3.9.20242.195,112.422,302.065,381.1035
4.9.20242.217,192.450,002.083,281.1050
5.9.20242.133,282.367,302.003,151.1097
6.9.20242.002,612.223,501.875,451.1103
7.9.20242.047,192.273,001.917,201.1103*
8.9.20242.067,822.295,901.936,511.1103*
9.9.20242.137,192.360,102.003,831.1043
10.9.20242.164,992.388,202.024,051.1031
11.9.20242.119,442.340,501.983,371.1043
12.9.20242.144,062.361,902.018,421.1016
13.9.20242.203,592.441,802.068,511.1081
14.9.20242.182,292.418,202.048,521.1081*
15.9.20242.091,242.317,301.963,041.1081*
16.9.20242.062,832.295,101.937,821.1126
17.9.20242.101,982.341,401.976,921.1139
18.9.20242.134,482.374,402.003,851.1124
19.9.20242.209,662.465,102.090,341.1156
20.9.20242.292,852.560,202.175,001.1166
21.9.20242.341,482.614,502.221,131.1166*
22.9.20242.311,662.581,202.192,841.1166*
23.9.20242.380,432.646,802.249,031.1119
24.9.20242.382,922.652,902.249,231.1133
25.9.20242.304,452.579,602.188,071.1194
26.9.20242.358,672.631,102.229,421.1155
27.9.20242.416,202.696,002.276,061.1158
28.9.20242.397,922.675,602.258,841.1158*
29.9.20242.382,692.658,602.244,491.1158*
30.9.20242.323,512.601,402.193,161.1196
1.10.20242.208,822.448,702.074,971.1086
2.10.20242.135,312.364,002.004,631.1071
3.10.20242.129,092.350,301.998,571.1039
4.10.20242.189,142.414,402.056,481.1029
5.10.20242.189,412.414,702.056,731.1029*
6.10.20242.212,262.439,902.078,201.1029*
7.10.20242.205,242.421,802.070,281.0982
8.10.20242.221,452.439,602.090,391.0982
9.10.20242.160,992.367,802.030,691.0957
10.10.20242.180,942.384,202.048,551.0932
11.10.20242.228,562.437,602.089,941.0938
12.10.20242.263,582.475,902.122,781.0938*
13.10.20242.256,352.468,002.116,011.0938*
14.10.20242.408,892.629,302.266,521.0915
15.10.20242.391,092.607,002.247,861.0903
16.10.20242.395,712.610,602.251,241.0897
17.10.20242.397,292.604,902.248,661.0866
18.10.20242.435,422.641,702.289,541.0847
19.10.20242.440,772.647,502.294,571.0847*
20.10.20242.531,672.746,102.380,021.0847*
21.10.20242.455,822.665,302.303,561.0853
22.10.20242.422,052.620,902.268,251.0821
23.10.20242.342,712.522,402.188,091.0767
24.10.20242.345,992.533,902.193,261.0801
25.10.20242.252,562.438,402.113,361.0825
26.10.20242.290,622.479,602.149,061.0825*
27.10.20242.314,462.505,402.171,421.0825*
28.10.20242.370,962.564,902.220,871.0818
29.10.20242.448,302.637,802.293,811.0774
30.10.20242.457,422.657,702.308,251.0815
31.10.20242.311,432.515,302.175,521.0882
1.11.20242.306,382.510,502.174,231.0885
2.11.20242.290,682.493,402.159,421.0885*
3.11.20242.256,782.456,502.127,461.0885*
4.11.20242.198,182.396,902.068,491.0904
5.11.20242.222,452.421,802.089,541.0897
6.11.20242.547,362.724,402.386,371.0695
7.11.20242.685,582.896,402.533,041.0785
8.11.20242.751,212.963,602.584,211.0772
9.11.20242.904,203.128,402.727,911.0772*
10.11.20242.958,413.186,802.778,841.0772*
11.11.20243.169,473.375,802.969,471.0651
12.11.20243.057,933.246,602.860,381.0617
13.11.20243.002,633.191,502.816,171.0629
14.11.20242.904,683.059,502.721,401.0533
15.11.20242.921,103.091,402.742,621.0583
16.11.20242.961,453.134,102.780,501.0583*
17.11.20242.906,553.076,002.728,961.0583*
18.11.20243.041,513.209,402.848,071.0552
19.11.20242.941,013.111,002.743,671.0578
20.11.20242.909,013.072,502.717,601.0562
21.11.20243.191,723.359,602.966,381.0526
22.11.20243.199,673.331,502.966,741.0412
23.11.20243.262,493.396,903.024,981.0412*
24.11.20243.230,503.363,602.995,321.0412*
25.11.20243.251,933.412,903.032,101.0495
26.11.20243.158,143.323,002.941,501.0522
27.11.20243.473,463.657,903.233,441.0531
28.11.20243.395,283.579,303.162,361.0542
29.11.20243.403,053.594,303.167,901.0562
30.11.20243.509,093.706,303.266,611.0562*
1.12.20243.512,693.710,103.269,961.0562*
2.12.20243.469,213.645,103.231,921.0507
3.12.20243.442,733.619,003.204,841.0512
4.12.20243.663,933.844,203.409,291.0492
5.12.20243.596,963.791,203.346,971.0540
6.12.20243.786,694.006,703.515,571.0581
7.12.20243.780,464.000,103.509,771.0581*
8.12.20243.787,354.007,403.516,181.0581*
9.12.20243.521,953.722,003.273,661.0568
10.12.20243.448,943.630,703.196,131.0527
11.12.20243.649,663.834,703.386,891.0507
12.12.20243.701,083.882,803.449,031.0491
13.12.20243.716,873.909,403.488,281.0518
14.12.20243.680,173.870,803.453,841.0518*
15.12.20243.761,173.956,003.529,861.0518*
16.12.20243.799,583.988,803.560,971.0498
17.12.20243.710,013.894,403.492,231.0497
18.12.20243.454,273.625,603.240,791.0496
19.12.20243.285,623.415,403.061,871.0395
20.12.20243.341,003.471,303.106,131.0390
21.12.20243.214,153.339,502.988,191.0390*
22.12.20243.155,343.278,402.933,521.0390*
23.12.20243.288,463.417,703.070,111.0393
24.12.20243.359,603.492,303.143,911.0395
25.12.20243.362,393.495,203.146,521.0395*
26.12.20243.205,483.332,102.999,691.0395*
27.12.20243.188,793.327,502.996,181.0435
28.12.20243.257,023.398,703.060,301.0435*
29.12.20243.209,493.349,103.015,631.0435*
30.12.20243.212,953.355,603.031,411.0444
31.12.20243.206,563.331,303.018,021.0389

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.