Internet Computer Kurs 2022: 22,62 € bis 3,69 €, jeder Tag

Internet Computer schloss am 1.1.2022 bei 22,62 € und am 31.12. bei 3,6874 €.

Das ist ein Minus von 83,7 % in Euro, -84,6 % in Dollar und -84,5 % in Franken.

Den höchsten Schlusskurs erreichte Internet Computer am 9.1.2022 mit 32,00 €, den tiefsten am 19.12.2022 mit 3,2997 €.

Internet Computer-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
22,62 €
Schlusskurs 1.1.2022
3,6874 €
Schlusskurs 31.12.2022
32,00 €
Hoch, 9.1.2022
3,2997 €
Tief, 19.12.2022

Internet Computer 2022 in Zahlen

Der größte Tagesgewinn kam am 13.5.2022 mit +29,1 %, der größte Tagesverlust am 11.5.2022 mit -29,5 %.

An 18 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 2. Quartal: -73,7 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand Internet Computer bei 3,6874 €, 3,9330 $ und 3,6310 CHF.

Internet Computer Kursverlauf 2022 in Euro: -83,7 %, von 22,62 € auf 3,6874 €, Hoch 32,00 € am 9.1.2022, Tief 3,2997 € am 19.12.2022

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 Internet Computer am 31.12. war 3,6310 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

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

Internet Computer Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202222,6225,6223,371.1326*
2.1.202224,1127,3124,911.1326*
3.1.202225,7729,2626,731.1355
4.1.202229,9633,7931,021.1279
5.1.202227,0730,6428,051.1319
6.1.202227,0330,5928,101.1315
7.1.202226,7630,2327,891.1298
8.1.202229,1432,9230,371.1298*
9.1.202232,0036,1533,351.1298*
10.1.202230,3134,3131,671.1318
11.1.202230,3734,4331,901.1336
12.1.202230,7734,9932,271.1370
13.1.202227,3831,3828,621.1463
14.1.202228,4032,5129,621.1447
15.1.202228,4432,5529,661.1447*
16.1.202227,2131,1528,381.1447*
17.1.202225,9929,6427,111.1403
18.1.202225,8429,3726,911.1367
19.1.202223,3826,5224,271.1345
20.1.202222,0324,9822,871.1338
21.1.202221,3324,2022,081.1348
22.1.202218,1120,5518,751.1348*
23.1.202218,7521,2819,411.1348*
24.1.202218,3320,7218,891.1304
25.1.202217,7920,0518,441.1268
26.1.202217,5719,8118,241.1277
27.1.202217,5519,5918,241.1160
28.1.202218,2320,3018,911.1138
29.1.202218,1120,1718,791.1138*
30.1.202217,2719,2317,921.1138*
31.1.202217,7519,8018,471.1156
1.2.202217,9020,1618,571.1260
2.2.202219,0721,5919,831.1323
3.2.202218,4220,7919,171.1286
4.2.202219,4222,2620,521.1464
5.2.202219,4022,2420,501.1464*
6.2.202220,3823,3621,531.1464*
7.2.202220,9824,0222,181.1447
8.2.202220,1623,0021,261.1408
9.2.202220,1723,0721,291.1435
10.2.202218,8621,5719,931.1439
11.2.202217,3619,8218,331.1417
12.2.202217,5520,0418,531.1417*
13.2.202217,3019,7518,261.1417*
14.2.202218,3220,7319,181.1316
15.2.202219,1921,7720,121.1345
16.2.202219,4222,0820,421.1372
17.2.202217,4619,8518,271.1370
18.2.202217,2819,6218,061.1354
19.2.202217,6120,0018,411.1354*
20.2.202216,4718,7017,211.1354*
21.2.202215,6717,7716,281.1338
22.2.202215,8017,9216,471.1342
23.2.202215,2617,3115,921.1344
24.2.202214,8716,6015,351.1163
25.2.202215,7517,6716,381.1216
26.2.202215,8217,7416,451.1216*
27.2.202215,3617,2315,971.1216*
28.2.202217,9720,1318,581.1199
1.3.202217,3419,3617,771.1162
2.3.202217,3919,3117,761.1106
3.3.202218,0319,9718,381.1076
4.3.202216,1117,6116,201.0929
5.3.202216,1717,6716,261.0929*
6.3.202215,2116,6215,291.0929*
7.3.202215,0716,4215,181.0895
8.3.202215,4816,8615,651.0892
9.3.202215,8817,4616,201.0993
10.3.202214,9816,6015,381.1084
11.3.202214,5616,0014,891.0990
12.3.202214,6216,0714,961.0990*
13.3.202214,3315,7514,661.0990*
14.3.202214,7416,1615,111.0960
15.3.202214,4115,8414,881.0991
16.3.202214,9916,4815,491.0994
17.3.202214,9916,5615,561.1051
18.3.202215,3416,8915,831.1008
19.3.202215,9817,5916,481.1008*
20.3.202215,2416,7815,721.1008*
21.3.202215,3616,9515,781.1038
22.3.202216,3518,0216,801.1024
23.3.202217,2618,9617,721.0985
24.3.202217,6819,4118,081.0978
25.3.202217,0418,7517,401.1002
26.3.202217,6419,4118,011.1002*
27.3.202219,9121,9020,321.1002*
28.3.202219,8421,7620,351.0966
29.3.202219,9522,1220,681.1085
30.3.202219,6021,8120,211.1126
31.3.202218,9120,9919,411.1101
1.4.202219,5521,6119,981.1052
2.4.202219,0121,0119,421.1052*
3.4.202220,5022,6620,951.1052*
4.4.202219,8921,8920,291.1005
5.4.202219,1821,0419,451.0969
6.4.202217,1518,7317,471.0923
7.4.202217,6719,2918,001.0916
8.4.202216,5718,0016,831.0861
9.4.202216,9318,3917,191.0861*
10.4.202215,9717,3416,211.0861*
11.4.202214,7716,1015,041.0900
12.4.202215,2716,5915,471.0861
13.4.202215,6816,9715,861.0826
14.4.202215,1616,4915,451.0878
15.4.202215,4416,8015,741.0878*
16.4.202216,1417,5616,451.0878*
17.4.202215,0916,4115,371.0878*
18.4.202215,6216,9915,911.0878*
19.4.202216,1317,4316,471.0803
20.4.202215,7817,0916,181.0830
21.4.202215,1216,4615,631.0887
22.4.202215,3416,5915,851.0817
23.4.202215,2316,4715,741.0817*
24.4.202214,9916,2115,491.0817*
25.4.202215,0216,1415,421.0746
26.4.202214,0414,9914,371.0674
27.4.202214,4615,3014,791.0583
28.4.202214,4115,1114,721.0485
29.4.202213,4314,1613,741.0540
30.4.202211,7612,4012,031.0540*
1.5.202212,3813,0512,661.0540*
2.5.202212,3012,9412,611.0524
3.5.202212,1412,8112,471.0556
4.5.202213,5614,2814,001.0531
5.5.202212,0312,7112,451.0568
6.5.202211,7812,4512,271.0570
7.5.202211,4012,0511,881.0570*
8.5.202211,2611,9011,731.0570*
9.5.20229,38549,91009,81901.0559
10.5.202210,0110,5610,481.0554
11.5.20227,05967,45007,37451.0553
12.5.20226,93707,22007,19851.0408
13.5.20228,95529,30009,30001.0385
14.5.20228,22348,54008,54001.0385*
15.5.20228,88789,23009,23001.0385*
16.5.20227,78168,11008,15441.0422
17.5.20228,17768,62008,55131.0541
18.5.20227,13687,51007,48361.0523
19.5.20227,78158,19007,98771.0525
20.5.20227,34617,77007,55181.0577
21.5.20227,56368,00007,77541.0577*
22.5.20227,77168,22007,98921.0577*
23.5.20227,28967,77007,51561.0659
24.5.20227,38817,92007,63481.0720
25.5.20227,31047,79007,50711.0656
26.5.20226,82437,30007,01751.0697
27.5.20226,50076,97006,66841.0722
28.5.20226,75257,24006,92671.0722*
29.5.20226,64067,12006,81191.0722*
30.5.20227,54378,12007,79031.0764
31.5.20227,71968,27007,93651.0713
1.6.20227,11357,62007,33051.0712
2.6.20228,82909,44009,06211.0692
3.6.20227,38127,92007,59971.0730
4.6.20227,21347,74007,42691.0730*
5.6.20226,85007,35007,05271.0730*
6.6.20227,06697,58007,29311.0726
7.6.20226,39666,82006,66711.0662
8.6.20226,05276,50006,34691.0739
9.6.20225,95746,40006,25231.0743
10.6.20225,76676,10005,99971.0578
11.6.20225,64385,97005,87181.0578*
12.6.20225,33185,64005,54721.0578*
13.6.20225,20335,44005,39841.0455
14.6.20225,32915,57005,53911.0452
15.6.20225,75216,00006,00231.0431
16.6.20225,12505,33005,19781.0400
17.6.20225,18795,44005,24231.0486
18.6.20224,91135,15004,96291.0486*
19.6.20225,23565,49005,29051.0486*
20.6.20225,49595,78005,58491.0517
21.6.20225,53565,84005,65401.0550
22.6.20225,18015,45005,25941.0521
23.6.20225,53705,81005,60901.0493
24.6.20225,81536,12005,85721.0524
25.6.20226,00536,32006,04861.0524*
26.6.20225,47325,76005,51261.0524*
27.6.20225,46735,78005,54551.0572
28.6.20225,19845,49005,25091.0561
29.6.20225,15365,42005,15611.0517
30.6.20225,15075,35005,13011.0387
1.7.20225,02645,24005,04001.0425
2.7.20225,02645,24005,04001.0425*
3.7.20225,02645,24005,04001.0425*
4.7.20225,34675,59005,36651.0455
5.7.20225,35475,51005,31831.0290
6.7.20225,53215,63005,47461.0177
7.7.20226,13956,25006,08181.0180
8.7.20226,83856,95006,77901.0163
9.7.20226,85826,97006,79851.0163*
10.7.20226,28756,39006,23281.0163*
11.7.20226,21916,28006,16181.0098
12.7.20226,26376,29006,19041.0042
13.7.20226,45676,50006,34631.0067
14.7.20226,82666,83006,71801.0005
15.7.20226,76016,80006,65801.0059
16.7.20227,07827,12006,97141.0059*
17.7.20227,18767,23007,07911.0059*
18.7.20227,44257,54007,37631.0131
19.7.20227,19387,37007,13481.0245
20.7.20226,60856,74006,53981.0199
21.7.20226,76546,90006,71401.0199
22.7.20226,35926,48006,25231.0190
23.7.20226,55556,68006,44531.0190*
24.7.20226,48686,61006,37781.0190*
25.7.20226,07666,22005,99701.0236
26.7.20226,50936,59006,35631.0124
27.7.20227,05287,16006,88921.0152
28.7.20227,17257,26006,98961.0122
29.7.20227,90358,06007,70121.0198
30.7.20228,12908,29007,92091.0198*
31.7.20228,81558,99008,58981.0198*
1.8.20228,14038,33007,91001.0233
2.8.20227,79547,97007,59581.0224
3.8.20227,71047,86007,53541.0194
4.8.20227,83817,98007,65391.0181
5.8.20228,18928,38008,00581.0233
6.8.20228,09158,28007,91021.0233*
7.8.20228,05248,24007,87201.0233*
8.8.20228,09888,26007,90691.0199
9.8.20227,64127,82007,46011.0234
10.8.20228,14488,35007,91101.0252
11.8.20227,90298,17007,67531.0338
12.8.20228,14788,38007,89441.0285
13.8.20227,95338,18007,70601.0285*
14.8.20227,78808,01007,54581.0285*
15.8.20227,63127,78007,34961.0195
16.8.20227,66957,77007,38191.0131
17.8.20227,25117,37007,02341.0164
18.8.20226,75976,88006,54541.0178
19.8.20226,36566,40006,12121.0054
20.8.20226,27616,31006,03511.0054*
21.8.20226,41546,45006,16901.0054*
22.8.20226,38946,39006,12101.0001
23.8.20226,41686,37006,16150.9927
24.8.20226,45266,41006,17900.9934
25.8.20226,36916,35006,12450.9970
26.8.20225,73605,74005,53061.0007
27.8.20226,28566,29006,06061.0007*
28.8.20226,28566,29006,06061.0007*
29.8.20226,68946,68006,46860.9986
30.8.20226,23886,26006,07721.0034
31.8.20226,24006,24006,11271.0000
1.9.20226,31756,32006,19241.0004
2.9.20226,29446,29006,19310.9993
3.9.20226,50466,50006,39980.9993*
4.9.20226,69476,69006,58690.9993*
5.9.20226,79446,74006,62250.9920
6.9.20226,26516,22006,10540.9928
7.9.20226,55546,48006,39150.9885
8.9.20226,47426,48006,30521.0009
9.9.20227,06547,10006,82301.0049
10.9.20227,09527,13006,85191.0049*
11.9.20227,14507,18006,89991.0049*
12.9.20226,82426,93006,59701.0155
13.9.20226,29986,41006,09121.0175
14.9.20226,30636,30006,06160.9990
15.9.20226,13496,13005,87230.9992
16.9.20226,20866,18005,94720.9954
17.9.20226,32916,30006,06270.9954*
18.9.20225,87705,85005,62960.9954*
19.9.20226,05616,05005,84890.9990
20.9.20225,91835,91005,70760.9986
21.9.20225,96615,91005,69700.9906
22.9.20226,15146,08005,95700.9884
23.9.20226,37696,22006,09950.9754
24.9.20226,20266,05005,93280.9754*
25.9.20226,04885,90005,78570.9754*
26.9.20226,46906,24006,18110.9646
27.9.20226,32526,10006,01080.9644
28.9.20226,31476,04005,95920.9565
29.9.20226,32606,14006,03370.9706
30.9.20226,22696,07005,95360.9748
1.10.20226,26806,11005,99280.9748*
2.10.20226,06285,91005,79660.9748*
3.10.20226,16556,02005,95470.9764
4.10.20226,23806,17006,09270.9891
5.10.20226,08176,03005,93330.9915
6.10.20226,06495,98005,88840.9860
7.10.20226,07335,95005,89110.9797
8.10.20225,93045,81005,75250.9797*
9.10.20225,97125,85005,79210.9797*
10.10.20225,48625,32005,31070.9697
11.10.20225,37905,23005,20420.9723
12.10.20225,21335,06005,03810.9706
13.10.20225,17515,04005,03280.9739
14.10.20224,99134,85004,87000.9717
15.10.20225,06334,92004,94030.9717*
16.10.20225,13534,99005,01050.9717*
17.10.20225,21615,08005,09200.9739
18.10.20225,03314,95004,92840.9835
19.10.20224,92944,82004,83580.9778
20.10.20224,91294,82004,83230.9811
21.10.20225,02574,89004,95280.9730
22.10.20225,04634,91004,97310.9730*
23.10.20225,16965,03005,09460.9730*
24.10.20224,89294,82004,82250.9851
25.10.20225,09085,02005,03380.9861
26.10.20225,08835,10005,04611.0023
27.10.20225,00155,02004,97601.0037
28.10.20225,18545,16005,14390.9951
29.10.20225,43665,41005,39320.9951*
30.10.20225,34625,32005,30340.9951*
31.10.20225,33595,29005,29590.9914
1.11.20225,20765,18005,14410.9947
2.11.20224,97584,93004,90660.9908
3.11.20225,50605,37005,44490.9753
4.11.20225,69295,62005,61490.9872
5.11.20225,64225,57005,56490.9872*
6.11.20225,27765,21005,20530.9872*
7.11.20225,18365,18005,11830.9993
8.11.20224,35974,35804,32090.9996
9.11.20223,66673,68103,62271.0039
10.11.20224,28974,27004,21850.9954
11.11.20223,90184,02203,84101.0308
12.11.20223,70593,82003,64811.0308*
13.11.20223,82813,94603,76841.0308*
14.11.20223,81343,93503,71841.0319
15.11.20223,82263,97703,74231.0404
16.11.20223,72173,87503,64541.0412
17.11.20223,64093,75703,57461.0319
18.11.20223,69963,83503,65561.0366
19.11.20223,82503,96503,77951.0366*
20.11.20223,47873,60603,43731.0366*
21.11.20223,53993,62703,47511.0246
22.11.20223,62273,72203,54701.0274
23.11.20223,79663,92003,71881.0325
24.11.20223,72803,88203,66021.0413
25.11.20223,78023,92203,71831.0375
26.11.20223,75043,89103,68891.0375*
27.11.20223,75713,89803,69551.0375*
28.11.20223,68063,85103,63351.0463
29.11.20223,82503,96503,77221.0366
30.11.20223,95144,10003,89371.0376
1.12.20223,94014,11903,88811.0454
2.12.20224,06344,28203,99591.0538
3.12.20223,92674,13803,86161.0538*
4.12.20224,12514,34704,05661.0538*
5.12.20224,18444,43004,13961.0587
6.12.20224,16514,38004,11181.0516
7.12.20223,96714,17703,92471.0529
8.12.20224,06794,27904,02271.0519
9.12.20224,14054,37204,08091.0559
10.12.20224,17094,40404,11081.0559*
11.12.20223,99754,22103,94001.0559*
12.12.20223,95294,17503,89551.0562
13.12.20223,95644,17203,90461.0545
14.12.20223,74973,99303,69901.0649
15.12.20223,69743,92703,64641.0621
16.12.20223,35153,55903,31101.0619
17.12.20223,47303,68803,43101.0619*
18.12.20223,46553,68003,42361.0619*
19.12.20223,29973,49703,26141.0598
20.12.20223,50413,71403,45291.0599
21.12.20223,49763,72003,44021.0636
22.12.20223,51833,74103,46621.0633
23.12.20223,44943,66403,40361.0622
24.12.20223,52103,74003,47421.0622*
25.12.20223,54553,76603,49831.0622*
26.12.20223,63113,85703,58291.0622*
27.12.20223,61073,83603,56921.0624
28.12.20223,72093,95903,66991.0640
29.12.20223,77314,01803,71281.0649
30.12.20223,86464,12203,80551.0666
31.12.20223,68743,93303,63101.0666*

Quelle und Methode

Schlusskurs des UTC-Tages von Binance (USDT-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.