Injective Kurs 2025: 19,51 € bis 3,64 €, jeder Tag
Injective schloss am 1.1.2025 bei 19,51 € und am 31.12. bei 3,6409 €.
Das ist ein Minus von 81,3 % in Euro, -78,9 % in Dollar und -81,5 % in Franken.
Den höchsten Schlusskurs erreichte Injective am 6.1.2025 mit 24,81 €, den tiefsten am 31.12.2025 mit 3,6409 €.
Injective-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 19,51 €
- Schlusskurs 1.1.2025
- 3,6409 €
- Schlusskurs 31.12.2025
- 24,81 €
- Hoch, 6.1.2025
- 3,6409 €
- Tief, 31.12.2025
Injective 2025 in Zahlen
Der größte Tagesgewinn kam am 7.11.2025 mit +22,7 %, der größte Tagesverlust am 11.10.2025 mit -27,1 %.
An 25 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.
Am stärksten bewegte sich der Kurs im 4. Quartal: -65,7 % vom 1.10.2025 bis 31.12.2025.
Am 31. Dezember stand Injective bei 3,6409 €, 4,2780 $ und 3,3911 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 Injective am 31.12. war 3,3911 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2025
110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. injective-protocol/2025.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2025 | 19,51 | 20,27 | 18,36 | 1.0389* |
| 2.1.2025 | 21,02 | 21,70 | 19,70 | 1.0321 |
| 3.1.2025 | 22,36 | 23,03 | 20,93 | 1.0299 |
| 4.1.2025 | 22,93 | 23,62 | 21,47 | 1.0299* |
| 5.1.2025 | 24,73 | 25,47 | 23,15 | 1.0299* |
| 6.1.2025 | 24,81 | 25,86 | 23,31 | 1.0426 |
| 7.1.2025 | 23,65 | 24,58 | 22,29 | 1.0393 |
| 8.1.2025 | 21,19 | 21,80 | 19,87 | 1.0286 |
| 9.1.2025 | 20,48 | 21,10 | 19,24 | 1.0305 |
| 10.1.2025 | 20,98 | 21,61 | 19,75 | 1.0304 |
| 11.1.2025 | 20,46 | 21,08 | 19,27 | 1.0304* |
| 12.1.2025 | 19,90 | 20,50 | 18,73 | 1.0304* |
| 13.1.2025 | 19,55 | 19,94 | 18,27 | 1.0198 |
| 14.1.2025 | 20,36 | 20,86 | 19,13 | 1.0245 |
| 15.1.2025 | 22,19 | 22,86 | 20,85 | 1.0300 |
| 16.1.2025 | 22,55 | 23,16 | 21,14 | 1.0272 |
| 17.1.2025 | 23,71 | 24,42 | 22,27 | 1.0298 |
| 18.1.2025 | 22,93 | 23,62 | 21,54 | 1.0298* |
| 19.1.2025 | 20,54 | 21,16 | 19,30 | 1.0298* |
| 20.1.2025 | 21,53 | 22,21 | 20,30 | 1.0316 |
| 21.1.2025 | 22,06 | 22,85 | 20,80 | 1.0357 |
| 22.1.2025 | 20,38 | 21,29 | 19,26 | 1.0443 |
| 23.1.2025 | 20,19 | 21,00 | 19,06 | 1.0404 |
| 24.1.2025 | 20,68 | 21,66 | 19,64 | 1.0472 |
| 25.1.2025 | 19,83 | 20,76 | 18,82 | 1.0472* |
| 26.1.2025 | 20,25 | 21,21 | 19,23 | 1.0472* |
| 27.1.2025 | 17,65 | 18,59 | 16,68 | 1.0530 |
| 28.1.2025 | 16,79 | 17,50 | 15,85 | 1.0421 |
| 29.1.2025 | 18,09 | 18,80 | 17,06 | 1.0396 |
| 30.1.2025 | 19,14 | 19,91 | 18,07 | 1.0403 |
| 31.1.2025 | 19,16 | 19,91 | 18,10 | 1.0393 |
| 1.2.2025 | 17,95 | 18,66 | 16,96 | 1.0393* |
| 2.2.2025 | 14,43 | 15,00 | 13,64 | 1.0393* |
| 3.2.2025 | 14,96 | 15,37 | 14,05 | 1.0274 |
| 4.2.2025 | 14,18 | 14,66 | 13,33 | 1.0335 |
| 5.2.2025 | 13,76 | 14,35 | 12,93 | 1.0422 |
| 6.2.2025 | 12,58 | 13,03 | 11,80 | 1.0360 |
| 7.2.2025 | 12,88 | 13,37 | 12,13 | 1.0377 |
| 8.2.2025 | 12,88 | 13,37 | 12,13 | 1.0377* |
| 9.2.2025 | 13,17 | 13,66 | 12,40 | 1.0377* |
| 10.2.2025 | 14,42 | 14,88 | 13,55 | 1.0320 |
| 11.2.2025 | 14,39 | 14,85 | 13,56 | 1.0324 |
| 12.2.2025 | 13,23 | 13,72 | 12,51 | 1.0370 |
| 13.2.2025 | 13,20 | 13,72 | 12,44 | 1.0390 |
| 14.2.2025 | 14,68 | 15,39 | 13,86 | 1.0478 |
| 15.2.2025 | 14,65 | 15,35 | 13,83 | 1.0478* |
| 16.2.2025 | 14,48 | 15,17 | 13,67 | 1.0478* |
| 17.2.2025 | 14,29 | 14,96 | 13,49 | 1.0473 |
| 18.2.2025 | 13,10 | 13,69 | 12,35 | 1.0447 |
| 19.2.2025 | 14,29 | 14,92 | 13,49 | 1.0434 |
| 20.2.2025 | 14,96 | 15,63 | 14,10 | 1.0443 |
| 21.2.2025 | 14,73 | 15,41 | 13,87 | 1.0465 |
| 22.2.2025 | 14,59 | 15,27 | 13,75 | 1.0465* |
| 23.2.2025 | 15,35 | 16,06 | 14,46 | 1.0465* |
| 24.2.2025 | 13,11 | 13,73 | 12,35 | 1.0466 |
| 25.2.2025 | 12,37 | 12,98 | 11,61 | 1.0497 |
| 26.2.2025 | 13,09 | 13,72 | 12,29 | 1.0487 |
| 27.2.2025 | 12,89 | 13,51 | 12,13 | 1.0477 |
| 28.2.2025 | 12,73 | 13,25 | 11,96 | 1.0411 |
| 1.3.2025 | 12,48 | 13,00 | 11,73 | 1.0411* |
| 2.3.2025 | 13,70 | 14,26 | 12,87 | 1.0411* |
| 3.3.2025 | 11,48 | 12,02 | 10,83 | 1.0465 |
| 4.3.2025 | 10,56 | 11,15 | 9,8974 | 1.0557 |
| 5.3.2025 | 10,84 | 11,59 | 10,31 | 1.0694 |
| 6.3.2025 | 10,92 | 11,79 | 10,45 | 1.0796 |
| 7.3.2025 | 10,58 | 11,49 | 10,12 | 1.0857 |
| 8.3.2025 | 10,35 | 11,23 | 9,8889 | 1.0857* |
| 9.3.2025 | 8,6608 | 9,4030 | 8,2771 | 1.0857* |
| 10.3.2025 | 8,1365 | 8,8240 | 7,7394 | 1.0845 |
| 11.3.2025 | 8,4732 | 9,2460 | 8,1411 | 1.0912 |
| 12.3.2025 | 8,7084 | 9,4800 | 8,3766 | 1.0886 |
| 13.3.2025 | 8,5965 | 9,3100 | 8,2346 | 1.0830 |
| 14.3.2025 | 9,1790 | 9,9950 | 8,8495 | 1.0889 |
| 15.3.2025 | 9,3939 | 10,23 | 9,0566 | 1.0889* |
| 16.3.2025 | 8,7914 | 9,5730 | 8,4758 | 1.0889* |
| 17.3.2025 | 9,2635 | 10,10 | 8,9078 | 1.0903 |
| 18.3.2025 | 8,8350 | 9,6460 | 8,4824 | 1.0918 |
| 19.3.2025 | 9,3035 | 10,14 | 8,9155 | 1.0897 |
| 20.3.2025 | 9,1655 | 9,9290 | 8,7659 | 1.0833 |
| 21.3.2025 | 8,9415 | 9,6810 | 8,5365 | 1.0827 |
| 22.3.2025 | 9,2269 | 9,9900 | 8,8090 | 1.0827* |
| 23.3.2025 | 8,9896 | 9,7330 | 8,5823 | 1.0827* |
| 24.3.2025 | 9,7413 | 10,54 | 9,2971 | 1.0824 |
| 25.3.2025 | 9,7848 | 10,59 | 9,3337 | 1.0825 |
| 26.3.2025 | 9,8545 | 10,63 | 9,3933 | 1.0788 |
| 27.3.2025 | 9,6338 | 10,39 | 9,1752 | 1.0785 |
| 28.3.2025 | 8,5246 | 9,2040 | 8,1197 | 1.0797 |
| 29.3.2025 | 8,0448 | 8,6860 | 7,6627 | 1.0797* |
| 30.3.2025 | 8,1717 | 8,8230 | 7,7836 | 1.0797* |
| 31.3.2025 | 8,0814 | 8,7400 | 7,7024 | 1.0815 |
| 1.4.2025 | 8,4446 | 9,1100 | 8,0392 | 1.0788 |
| 2.4.2025 | 8,0515 | 8,6980 | 7,6835 | 1.0803 |
| 3.4.2025 | 7,5795 | 8,4110 | 7,2294 | 1.1097 |
| 4.4.2025 | 7,7137 | 8,5290 | 7,2563 | 1.1057 |
| 5.4.2025 | 7,7137 | 8,5290 | 7,2563 | 1.1057* |
| 6.4.2025 | 6,6564 | 7,3600 | 6,2617 | 1.1057* |
| 7.4.2025 | 6,6746 | 7,3200 | 6,2587 | 1.0967 |
| 8.4.2025 | 6,3324 | 6,9340 | 5,9202 | 1.0950 |
| 9.4.2025 | 7,2766 | 8,0370 | 6,7512 | 1.1045 |
| 10.4.2025 | 7,0448 | 7,8070 | 6,5509 | 1.1082 |
| 11.4.2025 | 7,3726 | 8,3650 | 6,8212 | 1.1346 |
| 12.4.2025 | 7,2352 | 8,2090 | 6,6940 | 1.1346* |
| 13.4.2025 | 7,3110 | 8,2950 | 6,7641 | 1.1346* |
| 14.4.2025 | 7,1970 | 8,1880 | 6,7141 | 1.1377 |
| 15.4.2025 | 6,8704 | 7,7800 | 6,3496 | 1.1324 |
| 16.4.2025 | 6,8516 | 7,7800 | 6,3446 | 1.1355 |
| 17.4.2025 | 6,8486 | 7,7800 | 6,3630 | 1.1360 |
| 18.4.2025 | 6,9806 | 7,9300 | 6,4857 | 1.1360* |
| 19.4.2025 | 7,2835 | 8,2740 | 6,7671 | 1.1360* |
| 20.4.2025 | 7,4718 | 8,4880 | 6,9421 | 1.1360* |
| 21.4.2025 | 7,6241 | 8,6610 | 7,0836 | 1.1360* |
| 22.4.2025 | 8,1004 | 9,2960 | 7,5479 | 1.1476 |
| 23.4.2025 | 8,3364 | 9,5160 | 7,8212 | 1.1415 |
| 24.4.2025 | 8,9135 | 10,14 | 8,3716 | 1.1376 |
| 25.4.2025 | 8,8457 | 10,05 | 8,3335 | 1.1357 |
| 26.4.2025 | 8,9918 | 10,21 | 8,4712 | 1.1357* |
| 27.4.2025 | 8,5480 | 9,7080 | 8,0531 | 1.1357* |
| 28.4.2025 | 8,8484 | 10,05 | 8,3352 | 1.1358 |
| 29.4.2025 | 8,3276 | 9,4710 | 7,8213 | 1.1373 |
| 30.4.2025 | 8,4964 | 9,6630 | 7,9773 | 1.1373 |
| 1.5.2025 | 9,0504 | 10,29 | 8,4974 | 1.1373* |
| 2.5.2025 | 9,0558 | 10,27 | 8,4608 | 1.1343 |
| 3.5.2025 | 8,5559 | 9,7050 | 7,9938 | 1.1343* |
| 4.5.2025 | 8,1777 | 9,2760 | 7,6405 | 1.1343* |
| 5.5.2025 | 8,1777 | 9,2760 | 7,6347 | 1.1343 |
| 6.5.2025 | 8,1386 | 9,2170 | 7,6064 | 1.1325 |
| 7.5.2025 | 8,2570 | 9,3800 | 7,7278 | 1.1360 |
| 8.5.2025 | 9,7831 | 11,05 | 9,1228 | 1.1297 |
| 9.5.2025 | 10,44 | 11,75 | 9,7686 | 1.1252 |
| 10.5.2025 | 11,91 | 13,40 | 11,14 | 1.1252* |
| 11.5.2025 | 11,76 | 13,24 | 11,00 | 1.1252* |
| 12.5.2025 | 12,44 | 13,82 | 11,66 | 1.1106 |
| 13.5.2025 | 12,50 | 13,90 | 11,70 | 1.1112 |
| 14.5.2025 | 11,87 | 13,31 | 11,15 | 1.1214 |
| 15.5.2025 | 10,99 | 12,29 | 10,30 | 1.1185 |
| 16.5.2025 | 10,99 | 12,30 | 10,31 | 1.1194 |
| 17.5.2025 | 10,39 | 11,63 | 9,7481 | 1.1194* |
| 18.5.2025 | 10,58 | 11,84 | 9,9215 | 1.1194* |
| 19.5.2025 | 10,49 | 11,82 | 9,8578 | 1.1262 |
| 20.5.2025 | 10,82 | 12,16 | 10,13 | 1.1241 |
| 21.5.2025 | 10,95 | 12,39 | 10,24 | 1.1321 |
| 22.5.2025 | 12,59 | 14,24 | 11,76 | 1.1309 |
| 23.5.2025 | 11,37 | 12,85 | 10,57 | 1.1301 |
| 24.5.2025 | 11,80 | 13,33 | 10,97 | 1.1301* |
| 25.5.2025 | 11,63 | 13,14 | 10,81 | 1.1301* |
| 26.5.2025 | 11,94 | 13,59 | 11,17 | 1.1381 |
| 27.5.2025 | 13,15 | 14,94 | 12,35 | 1.1356 |
| 28.5.2025 | 13,14 | 14,87 | 12,30 | 1.1317 |
| 29.5.2025 | 12,45 | 14,04 | 11,62 | 1.1281 |
| 30.5.2025 | 10,97 | 12,44 | 10,24 | 1.1339 |
| 31.5.2025 | 10,79 | 12,24 | 10,08 | 1.1339* |
| 1.6.2025 | 10,64 | 12,07 | 9,9432 | 1.1339* |
| 2.6.2025 | 10,39 | 11,87 | 9,7039 | 1.1419 |
| 3.6.2025 | 11,02 | 12,55 | 10,31 | 1.1386 |
| 4.6.2025 | 10,80 | 12,29 | 10,12 | 1.1384 |
| 5.6.2025 | 9,9256 | 11,34 | 9,2953 | 1.1423 |
| 6.6.2025 | 10,54 | 12,02 | 9,8871 | 1.1411 |
| 7.6.2025 | 11,45 | 13,07 | 10,75 | 1.1411* |
| 8.6.2025 | 11,73 | 13,38 | 11,00 | 1.1411* |
| 9.6.2025 | 11,94 | 13,62 | 11,19 | 1.1410 |
| 10.6.2025 | 12,09 | 13,82 | 11,36 | 1.1429 |
| 11.6.2025 | 12,19 | 13,93 | 11,46 | 1.1433 |
| 12.6.2025 | 10,67 | 12,37 | 10,06 | 1.1594 |
| 13.6.2025 | 10,14 | 11,68 | 9,4915 | 1.1512 |
| 14.6.2025 | 9,9018 | 11,40 | 9,2671 | 1.1512* |
| 15.6.2025 | 9,7585 | 11,23 | 9,1330 | 1.1512* |
| 16.6.2025 | 10,52 | 12,18 | 9,8816 | 1.1574 |
| 17.6.2025 | 9,5271 | 11,02 | 8,9612 | 1.1568 |
| 18.6.2025 | 9,8653 | 11,35 | 9,2764 | 1.1508 |
| 19.6.2025 | 9,9233 | 11,39 | 9,3170 | 1.1478 |
| 20.6.2025 | 9,5502 | 11,00 | 8,9915 | 1.1515 |
| 21.6.2025 | 8,5845 | 9,8850 | 8,0823 | 1.1515* |
| 22.6.2025 | 7,7872 | 8,9670 | 7,3317 | 1.1515* |
| 23.6.2025 | 9,2948 | 10,66 | 8,7250 | 1.1472 |
| 24.6.2025 | 10,15 | 11,78 | 9,5245 | 1.1607 |
| 25.6.2025 | 9,5792 | 11,11 | 8,9671 | 1.1598 |
| 26.6.2025 | 9,1766 | 10,73 | 8,6067 | 1.1695 |
| 27.6.2025 | 9,0260 | 10,56 | 8,4474 | 1.1704 |
| 28.6.2025 | 9,3857 | 10,99 | 8,7841 | 1.1704* |
| 29.6.2025 | 9,6719 | 11,32 | 9,0519 | 1.1704* |
| 30.6.2025 | 9,2346 | 10,82 | 8,6316 | 1.1720 |
| 1.7.2025 | 8,6249 | 10,19 | 8,0419 | 1.1810 |
| 2.7.2025 | 9,7422 | 11,45 | 9,0895 | 1.1755 |
| 3.7.2025 | 9,9635 | 11,74 | 9,3169 | 1.1782 |
| 4.7.2025 | 9,1765 | 10,80 | 8,5764 | 1.1767 |
| 5.7.2025 | 8,9717 | 10,56 | 8,3850 | 1.1767* |
| 6.7.2025 | 9,2156 | 10,84 | 8,6129 | 1.1767* |
| 7.7.2025 | 8,8950 | 10,43 | 8,3203 | 1.1728 |
| 8.7.2025 | 8,9307 | 10,47 | 8,3511 | 1.1718 |
| 9.7.2025 | 9,4076 | 11,01 | 8,7726 | 1.1698 |
| 10.7.2025 | 10,23 | 11,98 | 9,5389 | 1.1709 |
| 11.7.2025 | 10,59 | 12,38 | 9,8630 | 1.1683 |
| 12.7.2025 | 10,50 | 12,26 | 9,7730 | 1.1683* |
| 13.7.2025 | 10,59 | 12,37 | 9,8583 | 1.1683* |
| 14.7.2025 | 10,50 | 12,27 | 9,7720 | 1.1690 |
| 15.7.2025 | 11,29 | 13,18 | 10,50 | 1.1665 |
| 16.7.2025 | 11,78 | 13,66 | 10,98 | 1.1602 |
| 17.7.2025 | 12,16 | 14,08 | 11,34 | 1.1579 |
| 18.7.2025 | 11,71 | 13,64 | 10,92 | 1.1650 |
| 19.7.2025 | 11,64 | 13,56 | 10,85 | 1.1650* |
| 20.7.2025 | 12,79 | 14,90 | 11,93 | 1.1650* |
| 21.7.2025 | 12,96 | 15,12 | 12,09 | 1.1667 |
| 22.7.2025 | 12,75 | 14,92 | 11,89 | 1.1699 |
| 23.7.2025 | 11,82 | 13,86 | 11,00 | 1.1726 |
| 24.7.2025 | 11,84 | 13,92 | 11,06 | 1.1756 |
| 25.7.2025 | 11,46 | 13,43 | 10,70 | 1.1724 |
| 26.7.2025 | 12,92 | 15,15 | 12,07 | 1.1724* |
| 27.7.2025 | 13,06 | 15,31 | 12,20 | 1.1724* |
| 28.7.2025 | 12,54 | 14,61 | 11,70 | 1.1654 |
| 29.7.2025 | 12,26 | 14,14 | 11,41 | 1.1533 |
| 30.7.2025 | 11,89 | 13,71 | 11,06 | 1.1527 |
| 31.7.2025 | 11,49 | 13,16 | 10,69 | 1.1446 |
| 1.8.2025 | 11,17 | 12,74 | 10,40 | 1.1404 |
| 2.8.2025 | 11,11 | 12,67 | 10,35 | 1.1404* |
| 3.8.2025 | 11,11 | 12,67 | 10,35 | 1.1404* |
| 4.8.2025 | 11,82 | 13,67 | 11,05 | 1.1565 |
| 5.8.2025 | 11,31 | 13,06 | 10,57 | 1.1546 |
| 6.8.2025 | 11,14 | 12,93 | 10,44 | 1.1604 |
| 7.8.2025 | 12,01 | 13,98 | 11,31 | 1.1643 |
| 8.8.2025 | 12,19 | 14,20 | 11,47 | 1.1648 |
| 9.8.2025 | 12,66 | 14,75 | 11,92 | 1.1648* |
| 10.8.2025 | 12,28 | 14,31 | 11,56 | 1.1648* |
| 11.8.2025 | 11,70 | 13,60 | 11,03 | 1.1622 |
| 12.8.2025 | 12,74 | 14,78 | 12,00 | 1.1606 |
| 13.8.2025 | 13,94 | 16,32 | 13,11 | 1.1711 |
| 14.8.2025 | 13,02 | 15,22 | 12,26 | 1.1690 |
| 15.8.2025 | 12,22 | 14,29 | 11,51 | 1.1688 |
| 16.8.2025 | 12,41 | 14,51 | 11,69 | 1.1688* |
| 17.8.2025 | 13,19 | 15,42 | 12,42 | 1.1688* |
| 18.8.2025 | 12,29 | 14,35 | 11,58 | 1.1673 |
| 19.8.2025 | 11,27 | 13,16 | 10,60 | 1.1682 |
| 20.8.2025 | 12,00 | 13,98 | 11,28 | 1.1651 |
| 21.8.2025 | 11,33 | 13,19 | 10,64 | 1.1639 |
| 22.8.2025 | 12,76 | 14,81 | 11,97 | 1.1608 |
| 23.8.2025 | 12,69 | 14,73 | 11,91 | 1.1608* |
| 24.8.2025 | 12,41 | 14,40 | 11,64 | 1.1608* |
| 25.8.2025 | 10,97 | 12,83 | 10,29 | 1.1697 |
| 26.8.2025 | 11,87 | 13,83 | 11,13 | 1.1656 |
| 27.8.2025 | 11,39 | 13,21 | 10,65 | 1.1593 |
| 28.8.2025 | 11,91 | 13,91 | 11,14 | 1.1676 |
| 29.8.2025 | 11,20 | 13,05 | 10,48 | 1.1658 |
| 30.8.2025 | 11,08 | 12,92 | 10,38 | 1.1658* |
| 31.8.2025 | 11,27 | 13,14 | 10,55 | 1.1658* |
| 1.9.2025 | 10,46 | 12,26 | 9,8179 | 1.1715 |
| 2.9.2025 | 10,97 | 12,78 | 10,28 | 1.1646 |
| 3.9.2025 | 11,20 | 13,05 | 10,50 | 1.1653 |
| 4.9.2025 | 10,75 | 12,52 | 10,08 | 1.1647 |
| 5.9.2025 | 11,12 | 13,01 | 10,44 | 1.1697 |
| 6.9.2025 | 11,08 | 12,96 | 10,41 | 1.1697* |
| 7.9.2025 | 11,22 | 13,13 | 10,54 | 1.1697* |
| 8.9.2025 | 11,65 | 13,67 | 10,87 | 1.1728 |
| 9.9.2025 | 11,84 | 13,91 | 11,05 | 1.1744 |
| 10.9.2025 | 12,04 | 14,09 | 11,24 | 1.1707 |
| 11.9.2025 | 12,09 | 14,13 | 11,30 | 1.1685 |
| 12.9.2025 | 12,06 | 14,13 | 11,27 | 1.1718 |
| 13.9.2025 | 12,43 | 14,57 | 11,62 | 1.1718* |
| 14.9.2025 | 12,06 | 14,13 | 11,27 | 1.1718* |
| 15.9.2025 | 11,44 | 13,46 | 10,70 | 1.1766 |
| 16.9.2025 | 11,80 | 13,94 | 11,02 | 1.1807 |
| 17.9.2025 | 12,17 | 14,41 | 11,34 | 1.1837 |
| 18.9.2025 | 12,43 | 14,69 | 11,60 | 1.1818 |
| 19.9.2025 | 12,08 | 14,18 | 11,29 | 1.1736 |
| 20.9.2025 | 11,87 | 13,93 | 11,09 | 1.1736* |
| 21.9.2025 | 11,91 | 13,97 | 11,13 | 1.1736* |
| 22.9.2025 | 10,27 | 12,10 | 9,6019 | 1.1781 |
| 23.9.2025 | 10,54 | 12,43 | 9,8495 | 1.1793 |
| 24.9.2025 | 10,65 | 12,52 | 9,9377 | 1.1756 |
| 25.9.2025 | 10,31 | 12,10 | 9,6314 | 1.1739 |
| 26.9.2025 | 10,21 | 11,92 | 9,5311 | 1.1672 |
| 27.9.2025 | 10,00 | 11,68 | 9,3344 | 1.1672* |
| 28.9.2025 | 10,22 | 11,93 | 9,5367 | 1.1672* |
| 29.9.2025 | 10,40 | 12,19 | 9,7313 | 1.1723 |
| 30.9.2025 | 10,73 | 12,59 | 10,04 | 1.1741 |
| 1.10.2025 | 10,62 | 12,45 | 9,9441 | 1.1724 |
| 2.10.2025 | 10,59 | 12,45 | 9,9029 | 1.1754 |
| 3.10.2025 | 11,12 | 13,05 | 10,39 | 1.1734 |
| 4.10.2025 | 11,00 | 12,91 | 10,28 | 1.1734* |
| 5.10.2025 | 10,91 | 12,80 | 10,19 | 1.1734* |
| 6.10.2025 | 12,49 | 14,59 | 11,63 | 1.1678 |
| 7.10.2025 | 11,22 | 13,09 | 10,45 | 1.1666 |
| 8.10.2025 | 11,25 | 13,09 | 10,47 | 1.1627 |
| 9.10.2025 | 11,27 | 13,09 | 10,49 | 1.1611 |
| 10.10.2025 | 10,47 | 12,11 | 9,7633 | 1.1568 |
| 11.10.2025 | 7,6279 | 8,8240 | 7,1123 | 1.1568* |
| 12.10.2025 | 7,6279 | 8,8240 | 7,1123 | 1.1568* |
| 13.10.2025 | 7,6273 | 8,8240 | 7,0964 | 1.1569 |
| 14.10.2025 | 7,6378 | 8,8240 | 7,1001 | 1.1553 |
| 15.10.2025 | 7,5925 | 8,8240 | 7,0648 | 1.1622 |
| 16.10.2025 | 7,2968 | 8,5000 | 6,7875 | 1.1649 |
| 17.10.2025 | 7,1638 | 8,3680 | 6,6315 | 1.1681 |
| 18.10.2025 | 7,1638 | 8,3680 | 6,6315 | 1.1681* |
| 19.10.2025 | 7,3453 | 8,5800 | 6,7995 | 1.1681* |
| 20.10.2025 | 7,6688 | 8,9380 | 7,0852 | 1.1655 |
| 21.10.2025 | 7,6962 | 8,9330 | 7,1036 | 1.1607 |
| 22.10.2025 | 7,7095 | 8,9330 | 7,1143 | 1.1587 |
| 23.10.2025 | 7,2087 | 8,3570 | 6,6673 | 1.1593 |
| 24.10.2025 | 7,2511 | 8,4200 | 6,7058 | 1.1612 |
| 25.10.2025 | 7,2511 | 8,4200 | 6,7058 | 1.1612* |
| 26.10.2025 | 7,8143 | 9,0740 | 7,2267 | 1.1612* |
| 27.10.2025 | 7,5722 | 8,8140 | 7,0149 | 1.1640 |
| 28.10.2025 | 7,4807 | 8,7000 | 6,9286 | 1.1630 |
| 29.10.2025 | 7,4063 | 8,6180 | 6,8716 | 1.1636 |
| 30.10.2025 | 6,5801 | 7,6000 | 6,1070 | 1.1550 |
| 31.10.2025 | 6,5622 | 7,5820 | 6,0943 | 1.1554 |
| 1.11.2025 | 6,9534 | 8,0340 | 6,4577 | 1.1554* |
| 2.11.2025 | 6,6055 | 7,6320 | 6,1345 | 1.1554* |
| 3.11.2025 | 5,8920 | 6,7840 | 5,4783 | 1.1514 |
| 4.11.2025 | 5,2215 | 6,0000 | 4,8534 | 1.1491 |
| 5.11.2025 | 5,7379 | 6,5940 | 5,3403 | 1.1492 |
| 6.11.2025 | 5,5172 | 6,3630 | 5,1398 | 1.1533 |
| 7.11.2025 | 6,7693 | 7,8260 | 6,3036 | 1.1561 |
| 8.11.2025 | 6,4121 | 7,4130 | 5,9709 | 1.1561* |
| 9.11.2025 | 6,1906 | 7,1570 | 5,7647 | 1.1561* |
| 10.11.2025 | 6,8456 | 7,9210 | 6,3787 | 1.1571 |
| 11.11.2025 | 6,7767 | 7,8440 | 6,2874 | 1.1575 |
| 12.11.2025 | 6,1317 | 7,0980 | 5,6718 | 1.1576 |
| 13.11.2025 | 6,0246 | 7,0000 | 5,5692 | 1.1619 |
| 14.11.2025 | 5,7624 | 6,7120 | 5,2927 | 1.1648 |
| 15.11.2025 | 5,8439 | 6,8070 | 5,3676 | 1.1648* |
| 16.11.2025 | 5,5632 | 6,4800 | 5,1098 | 1.1648* |
| 17.11.2025 | 5,4136 | 6,2760 | 4,9941 | 1.1593 |
| 18.11.2025 | 5,8499 | 6,7800 | 5,4012 | 1.1590 |
| 19.11.2025 | 5,4494 | 6,3120 | 5,0592 | 1.1583 |
| 20.11.2025 | 5,2805 | 6,0800 | 4,9077 | 1.1514 |
| 21.11.2025 | 4,8785 | 5,6200 | 4,5316 | 1.1520 |
| 22.11.2025 | 4,5278 | 5,2160 | 4,2059 | 1.1520* |
| 23.11.2025 | 4,6424 | 5,3480 | 4,3123 | 1.1520* |
| 24.11.2025 | 5,0208 | 5,7960 | 4,6814 | 1.1544 |
| 25.11.2025 | 4,8905 | 5,6490 | 4,5702 | 1.1551 |
| 26.11.2025 | 5,0557 | 5,8530 | 4,7225 | 1.1577 |
| 27.11.2025 | 5,2115 | 6,0380 | 4,8659 | 1.1586 |
| 28.11.2025 | 5,4098 | 6,2570 | 5,0409 | 1.1566 |
| 29.11.2025 | 5,1600 | 5,9680 | 4,8080 | 1.1566* |
| 30.11.2025 | 5,1038 | 5,9030 | 4,7557 | 1.1566* |
| 1.12.2025 | 4,2744 | 4,9780 | 3,9851 | 1.1646 |
| 2.12.2025 | 4,9854 | 5,7900 | 4,6593 | 1.1614 |
| 3.12.2025 | 4,9846 | 5,8160 | 4,6536 | 1.1668 |
| 4.12.2025 | 4,9743 | 5,8030 | 4,6460 | 1.1666 |
| 5.12.2025 | 4,6741 | 5,4430 | 4,3773 | 1.1645 |
| 6.12.2025 | 4,7823 | 5,5690 | 4,4786 | 1.1645* |
| 7.12.2025 | 4,7007 | 5,4740 | 4,4022 | 1.1645* |
| 8.12.2025 | 4,8314 | 5,6310 | 4,5357 | 1.1655 |
| 9.12.2025 | 5,2204 | 6,0750 | 4,8994 | 1.1637 |
| 10.12.2025 | 5,2218 | 6,0750 | 4,8855 | 1.1634 |
| 11.12.2025 | 4,5894 | 5,3760 | 4,2833 | 1.1714 |
| 12.12.2025 | 4,4498 | 5,2200 | 4,1530 | 1.1731 |
| 13.12.2025 | 4,5529 | 5,3410 | 4,2492 | 1.1731* |
| 14.12.2025 | 4,4455 | 5,2150 | 4,1490 | 1.1731* |
| 15.12.2025 | 4,1692 | 4,9000 | 3,9002 | 1.1753 |
| 16.12.2025 | 4,1610 | 4,9000 | 3,8910 | 1.1776 |
| 17.12.2025 | 3,9814 | 4,6670 | 3,7154 | 1.1722 |
| 18.12.2025 | 3,7537 | 4,3990 | 3,4970 | 1.1719 |
| 19.12.2025 | 3,7526 | 4,3950 | 3,4966 | 1.1712 |
| 20.12.2025 | 3,7526 | 4,3950 | 3,4966 | 1.1712* |
| 21.12.2025 | 3,7526 | 4,3950 | 3,4966 | 1.1712* |
| 22.12.2025 | 3,9677 | 4,6600 | 3,6963 | 1.1745 |
| 23.12.2025 | 3,9063 | 4,6040 | 3,6278 | 1.1786 |
| 24.12.2025 | 3,9060 | 4,6040 | 3,6263 | 1.1787 |
| 25.12.2025 | 3,9060 | 4,6040 | 3,6263 | 1.1787* |
| 26.12.2025 | 3,9119 | 4,6110 | 3,6318 | 1.1787* |
| 27.12.2025 | 3,9119 | 4,6110 | 3,6318 | 1.1787* |
| 28.12.2025 | 3,9119 | 4,6110 | 3,6318 | 1.1787* |
| 29.12.2025 | 3,9597 | 4,6590 | 3,6798 | 1.1766 |
| 30.12.2025 | 3,8905 | 4,5740 | 3,6154 | 1.1757 |
| 31.12.2025 | 3,6409 | 4,2780 | 3,3911 | 1.1750 |
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.