Fluid Kurs 2024: 1,67 € bis 6,16 €, jeder Tag

Fluid schloss am 1.1.2024 bei 1,6742 € und am 31.12. bei 6,1604 €.

Das ist ein Plus von 268,0 % in Euro, +245,9 % in Dollar und +274,0 % in Franken.

Den höchsten Schlusskurs erreichte Fluid am 18.12.2024 mit 9,0892 €, den tiefsten am 19.9.2024 mit 0,8493 €.

Fluid-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1,6742 €
Schlusskurs 1.1.2024
6,1604 €
Schlusskurs 31.12.2024
9,0892 €
Hoch, 18.12.2024
0,8493 €
Tief, 19.9.2024

Fluid 2024 in Zahlen

Der größte Tagesgewinn kam am 28.11.2024 mit +34,3 %, der größte Tagesverlust am 3.8.2024 mit -25,3 %.

An 241 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 4. Quartal: +473,9 % vom 1.10.2024 bis 31.12.2024.

Am 31. Dezember stand Fluid bei 6,1604 €, 6,4000 $ und 5,7981 CHF.

Fluid Kursverlauf 2024 in Euro: +268,0 %, von 1,6742 € auf 6,1604 €, Hoch 9,0892 € am 18.12.2024, Tief 0,8493 € am 19.9.2024

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 Fluid am 31.12. war 5,7981 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

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

Fluid Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20241,67421,85001,55031.1050*
2.1.20241,71601,88001,59671.0956
3.1.20241,74011,90001,62211.0919
4.1.20241,63431,79001,52201.0953
5.1.20241,73061,89001,61291.0921
6.1.20241,65741,81001,54471.0921*
7.1.20241,65741,81001,54471.0921*
8.1.20241,65361,81001,53911.0946
9.1.20241,74591,91001,62591.0940
10.1.20241,70841,87001,59501.0946
11.1.20241,86582,05001,74231.0987
12.1.20241,89182,07001,76881.0942
13.1.20241,81871,99001,70051.0942*
14.1.20241,85522,03001,73471.0942*
15.1.20241,80911,98001,69161.0945
16.1.20241,82871,99001,71191.0882
17.1.20241,87552,04001,76411.0877
18.1.20241,86672,03001,76061.0875
19.1.20241,77281,93001,67691.0887
20.1.20241,90142,07001,79851.0887*
21.1.20241,89222,06001,78981.0887*
22.1.20241,91002,08001,80651.0890
23.1.20241,78441,94001,68551.0872
24.1.20241,69651,85001,59721.0905
25.1.20241,71671,87001,61711.0893
26.1.20241,69261,84001,59031.0871
27.1.20241,77541,93001,66811.0871*
28.1.20241,75701,91001,65091.0871*
29.1.20241,82021,97001,69991.0823
30.1.20241,80711,96001,69241.0846
31.1.20241,86402,02001,74251.0837
1.2.20241,77551,92001,65761.0814
2.2.20241,79181,95001,66911.0883
3.2.20241,77341,93001,65191.0883*
4.2.20241,78261,94001,66051.0883*
5.2.20241,80531,94001,68741.0746
6.2.20241,82441,96001,70881.0743
7.2.20241,83741,98001,72591.0776
8.2.20241,92422,07001,81041.0758
9.2.20241,95882,11001,84751.0772
10.2.20242,01452,17001,90011.0772*
11.2.20242,00522,16001,89131.0772*
12.2.20242,05142,21001,93451.0773
13.2.20242,11252,28002,00281.0793
14.2.20242,14692,30002,03811.0713
15.2.20242,28062,45002,16291.0743
16.2.20242,34032,52002,22121.0768
17.2.20242,36812,55002,24761.0768*
18.2.20242,26602,44002,15061.0768*
19.2.20242,30142,48002,18451.0776
20.2.20242,36992,56002,25761.0802
21.2.20242,39622,59002,27871.0809
22.2.20242,31462,51002,20701.0844
23.2.20242,29832,49002,18851.0834
24.2.20242,23372,42002,12691.0834*
25.2.20242,31682,51002,20601.0834*
26.2.20242,35902,56002,25191.0852
27.2.20242,44112,65002,32971.0856
28.2.20242,48892,69002,36941.0808
29.2.20242,55872,77002,43941.0826
1.3.20242,50622,71002,40151.0813
2.3.20242,46932,67002,36601.0813*
3.3.20242,40452,60002,30401.0813*
4.3.20242,45252,66002,35541.0846
5.3.20242,59932,82002,49771.0849
6.3.20242,59332,82002,49451.0874
7.3.20242,70772,95002,59311.0895
8.3.20242,72592,98002,61361.0932
9.3.20242,78083,04002,66631.0932*
10.3.20242,70772,96002,59611.0932*
11.3.20242,70002,95002,59041.0926
12.3.20242,84903,11002,73171.0916
13.3.20242,78823,05002,67641.0939
14.3.20242,75523,01002,64941.0925
15.3.20242,67172,91002,56831.0892
16.3.20242,52482,75002,42711.0892*
17.3.20242,24942,45002,16231.0892*
18.3.20242,32282,53002,23691.0892
19.3.20242,24802,44002,16481.0854
20.3.20242,02882,20001,95941.0844
21.3.20242,04462,23001,99671.0907
22.3.20242,04202,21001,98661.0823
23.3.20241,96802,13001,91471.0823*
24.3.20241,93112,09001,87871.0823*
25.3.20241,95662,12001,90261.0835
26.3.20241,99912,17001,96111.0855
27.3.20241,98782,15001,95021.0816
28.3.20241,92402,08001,87901.0811
29.3.20241,94252,10001,89701.0811*
30.3.20241,88702,04001,84281.0811*
31.3.20241,88702,04001,84281.0811*
1.4.20242,01652,18001,96931.0811*
2.4.20241,88862,03001,84421.0749
3.4.20241,77131,91001,73451.0783
4.4.20241,84302,00001,81461.0852
5.4.20241,77111,92001,73441.0841
6.4.20241,71571,86001,68021.0841*
7.4.20241,76181,91001,72541.0841*
8.4.20241,79251,94001,75791.0823
9.4.20241,91412,08001,87941.0867
10.4.20241,85082,01001,81571.0860
11.4.20241,86412,00001,82441.0729
12.4.20241,87762,00001,82431.0652
13.4.20241,68981,80001,64181.0652*
14.4.20241,57721,68001,53241.0652*
15.4.20241,64231,75001,59711.0656
16.4.20241,58881,69001,54301.0637
17.4.20241,62631,73001,57631.0638
18.4.20241,76051,88001,70841.0679
19.4.20241,88682,01001,82641.0653
20.4.20241,99012,12001,92641.0653*
21.4.20242,08392,22002,01721.0653*
22.4.20242,08802,22002,02391.0632
23.4.20242,15482,30002,09531.0674
24.4.20242,16172,31002,11291.0686
25.4.20242,11752,27002,07351.0720
26.4.20242,10942,26002,06281.0714
27.4.20242,08142,23002,03541.0714*
28.4.20242,13742,29002,09021.0714*
29.4.20242,20152,36002,15221.0720
30.4.20242,10862,26002,06371.0718
1.5.20242,01532,16001,97241.0718*
2.5.20241,93492,07001,88831.0698
3.5.20241,96392,11001,91361.0744
4.5.20242,04772,20001,99521.0744*
5.5.20242,05702,21002,00431.0744*
6.5.20242,02302,18001,97331.0776
7.5.20241,99702,15001,95111.0766
8.5.20241,99202,14001,94621.0743
9.5.20241,97542,12001,92801.0732
10.5.20241,95752,11001,91431.0779
11.5.20241,90192,05001,85981.0779*
12.5.20241,88332,03001,84171.0779*
13.5.20241,88052,03001,83991.0795
14.5.20241,88962,04001,85201.0796
15.5.20241,80951,96001,77331.0832
16.5.20241,83141,99001,79881.0866
17.5.20241,82591,98001,79941.0844
18.5.20241,85362,01001,82671.0844*
19.5.20241,87202,03001,84491.0844*
20.5.20241,84152,00001,81941.0861
21.5.20242,10792,29002,08341.0864
22.5.20242,11452,29002,09441.0830
23.5.20242,08222,26002,06281.0854
24.5.20242,23252,42002,21551.0840
25.5.20242,14952,33002,13311.0840*
26.5.20242,18642,37002,16971.0840*
27.5.20242,30562,50002,28771.0843
28.5.20242,28822,49002,26711.0882
29.5.20242,25662,45002,23561.0857
30.5.20242,20992,39002,16751.0815
31.5.20242,17472,36002,13511.0852
1.6.20242,17472,36002,13511.0852*
2.6.20242,18392,37002,14421.0852*
3.6.20242,14912,33002,10011.0842
4.6.20242,12612,31002,06301.0865
5.6.20242,11552,30002,05291.0872
6.6.20242,17212,36002,10411.0865
7.6.20242,13802,33002,07301.0898
8.6.20242,06462,25002,00181.0898*
9.6.20242,08302,27002,01961.0898*
10.6.20242,08262,24002,00701.0756
11.6.20242,06902,22001,99081.0730
12.6.20242,03442,19001,96131.0765
13.6.20242,06792,23001,99921.0784
14.6.20241,89972,03001,81121.0686
15.6.20241,72191,84001,64161.0686*
16.6.20241,69381,81001,61491.0686*
17.6.20241,62441,74001,55301.0712
18.6.20241,49321,60001,42041.0715
19.6.20241,31181,41001,24701.0749
20.6.20241,32481,42001,26461.0719
21.6.20241,35671,45001,29391.0688
22.6.20241,37541,47001,31171.0688*
23.6.20241,32861,42001,26711.0688*
24.6.20241,30481,40001,25071.0730
25.6.20241,36271,46001,30481.0714
26.6.20241,38461,48001,32711.0689
27.6.20241,42111,52001,36481.0696
28.6.20241,45731,56001,40391.0705
29.6.20241,44791,55001,39491.0705*
30.6.20241,42921,53001,37691.0705*
1.7.20241,45181,56001,40671.0745
2.7.20241,54721,66001,50031.0729
3.7.20241,76611,90001,71631.0758
4.7.20241,68521,82001,63751.0800
5.7.20241,57061,70001,52821.0824
6.7.20241,54291,67001,50121.0824*
7.7.20241,54291,67001,50121.0824*
8.7.20241,49521,62001,45191.0835
9.7.20241,52581,65001,48191.0814
10.7.20241,57041,70001,52691.0825
11.7.20241,61221,75001,57171.0855
12.7.20241,56111,70001,52161.0890
13.7.20241,64371,79001,60211.0890*
14.7.20241,79061,95001,74531.0890*
15.7.20241,89792,07001,85141.0907
16.7.20242,01802,20001,96981.0902
17.7.20242,01212,20001,95031.0934
18.7.20241,95792,14001,89251.0930
19.7.20241,96512,14001,90381.0890
20.7.20242,00182,18001,93941.0890*
21.7.20242,02022,20001,95721.0890*
22.7.20241,99302,17001,92751.0888
23.7.20241,98902,16001,92551.0860
24.7.20241,94512,11001,86901.0848
25.7.20241,88002,04001,79241.0851
26.7.20241,77721,93001,70501.0860
27.7.20241,81401,97001,74041.0860*
28.7.20241,74951,90001,67851.0860*
29.7.20241,75651,90001,68241.0817
30.7.20241,77381,92001,70151.0824
31.7.20241,77321,92001,69041.0828
1.8.20241,85372,00001,75491.0789
2.8.20241,75361,90001,65421.0835
3.8.20241,31061,42001,23631.0835*
4.8.20241,25521,36001,18401.0835*
5.8.20241,08521,19001,00961.0966
6.8.20241,06281,16000,99101.0915
7.8.20241,02551,12000,96481.0922
8.8.20241,00001,09300,93681.0930
9.8.20241,08091,18001,01981.0917
10.8.20241,06261,16001,00251.0917*
11.8.20241,11751,22001,05441.0917*
12.8.20241,01601,11000,96431.0925
13.8.20241,07041,17001,01471.0931
14.8.20241,11631,23001,06211.1019
15.8.20241,08981,20001,03981.1011
16.8.20241,00961,11000,96321.0994
17.8.20241,01871,12000,97191.0994*
18.8.20241,00961,11000,96321.0994*
19.8.20241,02351,13000,97671.1041
20.8.20241,00141,11000,95411.1084
21.8.20241,07051,19001,01731.1116
22.8.20241,02381,14000,97161.1135
23.8.20241,01611,13000,96291.1121
24.8.20241,06111,18001,00551.1121*
25.8.20241,11501,24001,05661.1121*
26.8.20241,10191,23001,04241.1163
27.8.20241,11091,24001,04871.1162
28.8.20240,98321,09300,92171.1117
29.8.20241,08231,20001,01341.1088
30.8.20241,01921,13000,95971.1087
31.8.20241,01021,12000,95121.1087*
1.9.20241,03731,15000,97671.1087*
2.9.20241,01261,12000,95331.1061
3.9.20241,05121,16000,98911.1035
4.9.20240,97831,08100,91921.1050
5.9.20241,00031,11000,93931.1097
6.9.20240,98171,09000,91941.1103
7.9.20240,94121,04500,88141.1103*
8.9.20240,89100,98930,83441.1103*
9.9.20240,91371,00900,85671.1043
10.9.20240,98721,08900,92301.1031
11.9.20241,02331,13000,95761.1043
12.9.20240,96681,06500,91011.1016
13.9.20240,96111,06500,90221.1081
14.9.20240,95931,06300,90051.1081*
15.9.20240,98011,08600,92001.1081*
16.9.20240,94281,04900,88571.1126
17.9.20240,92471,03000,86971.1139
18.9.20240,88610,98570,83191.1124
19.9.20240,84930,94750,80341.1156
20.9.20240,95651,06800,90731.1166
21.9.20241,02101,14000,96851.1166*
22.9.20241,06571,19001,01101.1166*
23.9.20241,07021,19001,01121.1119
24.9.20241,05991,18001,00051.1133
25.9.20241,07201,20001,01791.1194
26.9.20241,04891,17000,99141.1155
27.9.20241,10241,23001,03841.1158
28.9.20241,06651,19001,00461.1158*
29.9.20241,08441,21001,02151.1158*
30.9.20241,08971,22001,02851.1196
1.10.20241,07341,19001,00841.1086
2.10.20241,02971,14000,96671.1071
3.10.20240,88990,98240,83531.1039
4.10.20240,90941,00300,85431.1029
5.10.20240,87550,96560,82251.1029*
6.10.20240,93841,03500,88161.1029*
7.10.20240,95431,04800,89591.0982
8.10.20240,95701,05100,90061.0982
9.10.20240,94191,03200,88511.0957
10.10.20240,95871,04800,90051.0932
11.10.20240,97281,06400,91231.0938
12.10.20240,91270,99830,85591.0938*
13.10.20241,00381,09800,94141.0938*
14.10.20240,96291,05100,90601.0915
15.10.20241,14651,25001,07781.0903
16.10.20241,16551,27001,09521.0897
17.10.20241,15041,25001,07911.0866
18.10.20241,12471,22001,05741.0847
19.10.20241,18931,29001,11801.0847*
20.10.20241,19851,30001,12671.0847*
21.10.20241,25311,36001,17541.0853
22.10.20241,24761,35001,16841.0821
23.10.20241,26311,36001,17981.0767
24.10.20241,17581,27001,09931.0801
25.10.20241,18251,28001,10941.0825
26.10.20241,11781,21001,04871.0825*
27.10.20241,11781,21001,04871.0825*
28.10.20241,09081,18001,02171.0818
29.10.20241,15091,24001,07831.0774
30.10.20241,19281,29001,12041.0815
31.10.20241,57141,71001,47901.0882
1.11.20241,82821,99001,72351.0885
2.11.20241,81901,98001,71481.0885*
3.11.20241,79151,95001,68881.0885*
4.11.20241,69661,85001,59651.0904
5.11.20241,63351,78001,53581.0897
6.11.20241,74851,87001,63801.0695
7.11.20242,17902,35002,05521.0785
8.11.20242,63652,84002,47641.0772
9.11.20243,34203,60003,13911.0772*
10.11.20243,80624,10003,57511.0772*
11.11.20243,68983,93003,45701.0651
12.11.20243,97484,22003,71801.0617
13.11.20243,57513,80003,35311.0629
14.11.20243,62673,82003,39791.0533
15.11.20242,94813,12002,76801.0583
16.11.20243,29773,49003,09631.0583*
17.11.20243,50563,71003,29141.0583*
18.11.20243,28853,47003,07931.0552
19.11.20243,47893,68003,24551.0578
20.11.20243,49373,69003,26381.0562
21.11.20243,25863,43003,02851.0526
22.11.20243,63043,78003,36611.0412
23.11.20243,74573,90003,47301.0412*
24.11.20243,98584,15003,69561.0412*
25.11.20244,43074,65004,13121.0495
26.11.20245,46475,75005,08991.0522
27.11.20245,09925,37004,74691.0531
28.11.20246,84887,22006,37901.0542
29.11.20246,62757,00006,16961.0562
30.11.20246,14476,49005,72011.0562*
1.12.20245,92696,26005,51741.0562*
2.12.20246,36726,69005,93171.0507
3.12.20245,77446,07005,37541.0512
4.12.20246,65276,98006,19031.0492
5.12.20246,99247,37006,50641.0540
6.12.20247,05987,47006,55431.0581
7.12.20247,63638,08007,08961.0581*
8.12.20248,00498,47007,43181.0581*
9.12.20247,87288,32007,31781.0568
10.12.20246,99167,36006,47911.0527
11.12.20246,91927,27006,42101.0507
12.12.20247,80678,19007,27511.0491
13.12.20247,96738,38007,47731.0518
14.12.20248,23358,66007,72711.0518*
15.12.20248,22408,65007,71821.0518*
16.12.20248,49698,92007,96331.0498
17.12.20249,08839,54008,55481.0497
18.12.20249,08929,54008,52751.0496
19.12.20247,67687,98007,15401.0395
20.12.20247,17047,45006,66631.0390
21.12.20247,15117,43006,64841.0390*
22.12.20246,76617,03006,29051.0390*
23.12.20246,49486,75006,06351.0393
24.12.20246,98417,26006,53581.0395
25.12.20247,15737,44006,69781.0395*
26.12.20247,11887,40006,66181.0395*
27.12.20246,69866,99006,29401.0435
28.12.20246,60286,89006,20401.0435*
29.12.20246,58366,87006,18601.0435*
30.12.20246,26206,54005,90821.0444
31.12.20246,16046,40005,79811.0389

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen); 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.