Internet Computer Kurs 2024: 11,71 € bis 9,51 €, jeder Tag

Internet Computer schloss am 1.1.2024 bei 11,71 € und am 31.12. bei 9,5130 €.

Das ist ein Minus von 18,8 % in Euro, -23,6 % in Dollar und -17,4 % in Franken.

Den höchsten Schlusskurs erreichte Internet Computer am 26.3.2024 mit 17,52 €, den tiefsten am 4.7.2024 mit 6,1852 €.

Internet Computer-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
11,71 €
Schlusskurs 1.1.2024
9,5130 €
Schlusskurs 31.12.2024
17,52 €
Hoch, 26.3.2024
6,1852 €
Tief, 4.7.2024

Internet Computer 2024 in Zahlen

Der größte Tagesgewinn kam am 22.11.2024 mit +23,5 %, der größte Tagesverlust am 9.12.2024 mit -17,9 %.

An 102 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 2. Quartal: -54,2 % vom 1.4.2024 bis 30.6.2024.

Am 31. Dezember stand Internet Computer bei 9,5130 €, 9,8830 $ und 8,9536 CHF.

Internet Computer Kursverlauf 2024 in Euro: -18,8 %, von 11,71 € auf 9,5130 €, Hoch 17,52 € am 26.3.2024, Tief 6,1852 € am 4.7.2024

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 Internet Computer am 31.12. war 8,9536 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

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

Internet Computer Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202411,7112,9410,841.1050*
2.1.202412,7513,9711,861.0956
3.1.202413,1914,4012,291.0919
4.1.202412,6613,8611,791.0953
5.1.202412,1813,3111,361.0921
6.1.202410,9912,0110,251.0921*
7.1.202410,3311,289,62301.0921*
8.1.202412,5313,7111,661.0946
9.1.202411,6512,7410,851.0940
10.1.202412,7013,9011,851.0946
11.1.202411,9113,0911,121.0987
12.1.202411,1812,2310,451.0942
13.1.202411,8112,9211,041.0942*
14.1.202411,5112,6010,771.0942*
15.1.202411,7812,8911,011.0945
16.1.202411,6612,6910,911.0882
17.1.202411,1912,1710,531.0877
18.1.202410,5611,499,96111.0875
19.1.202410,3011,219,74221.0887
20.1.202410,5111,449,93861.0887*
21.1.202410,2011,119,65011.0887*
22.1.20249,619810,489,09841.0890
23.1.20249,643110,489,10891.0872
24.1.202410,5711,539,95371.0905
25.1.202410,2311,149,63451.0893
26.1.202411,1812,1610,511.0871
27.1.202411,7012,7210,991.0871*
28.1.202411,3512,3410,661.0871*
29.1.202411,6012,5510,831.0823
30.1.202410,8211,7310,131.0846
31.1.202410,5911,479,89491.0837
1.2.202410,7911,6710,071.0814
2.2.202411,7112,7410,911.0883
3.2.202411,7012,7410,901.0883*
4.2.202411,7112,7410,901.0883*
5.2.202411,3912,2510,651.0746
6.2.202411,3112,1510,591.0743
7.2.202411,4312,3210,741.0776
8.2.202411,3312,1910,661.0758
9.2.202411,9312,8611,261.0772
10.2.202412,1913,1311,501.0772*
11.2.202412,0512,9811,361.0772*
12.2.202412,3113,2711,611.0773
13.2.202411,9812,9311,351.0793
14.2.202412,6813,5912,041.0713
15.2.202412,5713,5011,921.0743
16.2.202412,1913,1311,571.0768
17.2.202412,2413,1811,611.0768*
18.2.202412,6813,6612,041.0768*
19.2.202413,5514,6112,861.0776
20.2.202412,7113,7312,111.0802
21.2.202412,2013,1811,601.0809
22.2.202411,7512,7411,201.0844
23.2.202411,4112,3610,871.0834
24.2.202411,5612,5211,001.0834*
25.2.202411,5212,4910,971.0834*
26.2.202411,9212,9411,381.0852
27.2.202411,9913,0211,441.0856
28.2.202411,6912,6411,131.0808
29.2.202411,6412,6011,091.0826
1.3.202411,9812,9511,481.0813
2.3.202412,2913,2911,781.0813*
3.3.202412,1913,1811,681.0813*
4.3.202412,3313,3711,841.0846
5.3.202412,9714,0712,461.0849
6.3.202414,1115,3513,571.0874
7.3.202413,6914,9113,111.0895
8.3.202413,4014,6512,851.0932
9.3.202413,5014,7612,951.0932*
10.3.202412,9314,1412,401.0932*
11.3.202413,7615,0413,201.0926
12.3.202413,4914,7212,931.0916
13.3.202413,2614,5012,731.0939
14.3.202412,7513,9312,261.0925
15.3.202411,8312,8911,371.0892
16.3.202411,2312,2310,801.0892*
17.3.202411,5512,5811,101.0892*
18.3.202411,3612,3710,941.0892
19.3.202410,0610,929,68591.0854
20.3.202411,0011,9210,621.0844
21.3.202411,6812,7411,411.0907
22.3.202412,3413,3512,001.0823
23.3.202412,4513,4812,121.0823*
24.3.202413,9815,1313,601.0823*
25.3.202416,2917,6615,841.0835
26.3.202417,5219,0217,191.0855
27.3.202417,0018,3916,681.0816
28.3.202416,6818,0416,291.0811
29.3.202415,9117,2015,541.0811*
30.3.202416,5417,8816,151.0811*
31.3.202417,3718,7816,961.0811*
1.4.202416,6818,0316,291.0811*
2.4.202416,6617,9116,271.0749
3.4.202416,5417,8316,191.0783
4.4.202416,4517,8516,201.0852
5.4.202415,5516,8515,221.0841
6.4.202415,7117,0315,391.0841*
7.4.202415,8017,1315,481.0841*
8.4.202416,4417,7916,121.0823
9.4.202414,7816,0614,511.0867
10.4.202414,7015,9714,421.0860
11.4.202414,4515,5114,151.0729
12.4.202413,0713,9212,701.0652
13.4.202411,5912,3511,261.0652*
14.4.202412,0912,8811,751.0652*
15.4.202411,6012,3611,281.0656
16.4.202411,5112,2411,181.0637
17.4.202411,1411,8510,801.0638
18.4.202411,9612,7711,601.0679
19.4.202413,2114,0712,791.0653
20.4.202414,5815,5314,111.0653*
21.4.202414,1715,0913,711.0653*
22.4.202414,1815,0713,741.0632
23.4.202413,5514,4613,171.0674
24.4.202412,8313,7112,541.0686
25.4.202412,8513,7812,581.0720
26.4.202412,1913,0611,921.0714
27.4.202412,4213,3112,151.0714*
28.4.202412,6813,5812,391.0714*
29.4.202412,5313,4312,241.0720
30.4.202412,0212,8811,761.0718
1.5.202412,3013,1812,031.0718*
2.5.202412,6313,5112,321.0698
3.5.202412,6613,6112,341.0744
4.5.202412,2513,1611,941.0744*
5.5.202412,0912,9911,781.0744*
6.5.202411,8812,8011,591.0776
7.5.202411,5112,3911,241.0766
8.5.202411,1912,0210,931.0743
9.5.202411,3412,1711,071.0732
10.5.202411,0011,8610,761.0779
11.5.202411,0211,8810,771.0779*
12.5.202410,8711,7210,631.0779*
13.5.202410,9211,7910,681.0795
14.5.202410,9611,8310,741.0796
15.5.202411,5312,4911,301.0832
16.5.202411,2012,1711,001.0866
17.5.202412,0813,1011,911.0844
18.5.202412,2113,2512,041.0844*
19.5.202411,6312,6211,471.0844*
20.5.202412,4813,5612,331.0861
21.5.202412,2513,3112,111.0864
22.5.202411,8412,8211,731.0830
23.5.202411,3212,2911,221.0854
24.5.202411,4512,4111,361.0840
25.5.202411,3712,3311,291.0840*
26.5.202411,1212,0511,031.0840*
27.5.202411,4212,3911,341.0843
28.5.202411,1212,1111,021.0882
29.5.202411,1212,0711,021.0857
30.5.202411,0611,9610,851.0815
31.5.202410,9211,8510,721.0852
1.6.202411,1312,0810,931.0852*
2.6.202410,9311,8610,731.0852*
3.6.202411,0511,9810,801.0842
4.6.202411,3212,3010,981.0865
5.6.202411,3412,3311,011.0872
6.6.202411,1212,0910,781.0865
7.6.202410,5811,5310,251.0898
8.6.20249,984410,889,68091.0898*
9.6.202410,1211,039,81261.0898*
10.6.202410,3211,109,94071.0756
11.6.20249,394210,089,03911.0730
12.6.20249,752010,509,40191.0765
13.6.20249,10899,82308,80651.0784
14.6.20248,70779,30508,30191.0686
15.6.20248,52149,10608,12431.0686*
16.6.20249,00249,62008,58291.0686*
17.6.20248,28328,87307,91961.0712
18.6.20247,57638,11807,20661.0715
19.6.20247,79618,38007,41101.0749
20.6.20247,71068,26507,36061.0719
21.6.20247,85188,39207,48831.0688
22.6.20247,66098,18807,30621.0688*
23.6.20247,37937,88707,03761.0688*
24.6.20247,47448,02007,16491.0730
25.6.20247,73108,28307,40241.0714
26.6.20247,59948,12307,28401.0689
27.6.20247,71978,25707,41401.0696
28.6.20247,38257,90307,11231.0705
29.6.20247,41717,94007,14561.0705*
30.6.20247,63298,17107,35351.0705*
1.7.20247,50868,06807,27511.0745
2.7.20247,33157,86607,10941.0729
3.7.20246,80987,32606,61781.0758
4.7.20246,18526,68006,01011.0800
5.7.20246,30086,82006,13071.0824
6.7.20246,97527,55006,78691.0824*
7.7.20246,39516,92206,22241.0824*
8.7.20246,30466,83106,12241.0835
9.7.20246,69417,23906,50131.0814
10.7.20246,66517,21506,48051.0825
11.7.20246,78127,36106,61101.0855
12.7.20246,72187,32006,55171.0890
13.7.20247,76498,45607,56851.0890*
14.7.20247,91838,62307,71791.0890*
15.7.20248,91179,72008,69341.0907
16.7.20248,83609,63308,62481.0902
17.7.20249,376310,259,08841.0934
18.7.20248,85099,67408,55531.0930
19.7.20249,319610,159,02881.0890
20.7.20249,497710,349,20141.0890*
21.7.20249,845710,729,53851.0890*
22.7.20249,321310,159,01461.0888
23.7.20248,86839,63108,58541.0860
24.7.20248,76019,50308,41761.0848
25.7.20249,14209,92008,71601.0851
26.7.20248,94119,71008,57811.0860
27.7.20248,91999,68708,55771.0860*
28.7.20248,60599,34608,25651.0860*
29.7.20248,25748,93207,90891.0817
30.7.20248,15328,82507,82051.0824
31.7.20248,27308,95807,88671.0828
1.8.20248,23718,88707,79811.0789
2.8.20247,66508,30507,23041.0835
3.8.20247,16207,76006,75591.0835*
4.8.20246,76337,32806,37981.0835*
5.8.20246,44087,06305,99251.0966
6.8.20247,02617,66906,55191.0915
7.8.20246,42837,02106,04841.0922
8.8.20247,04487,70006,59961.0930
9.8.20246,81697,44206,43171.0917
10.8.20246,74457,36306,36351.0917*
11.8.20246,25266,82605,89941.0917*
12.8.20246,66457,28106,32531.0925
13.8.20246,73687,36406,38651.0931
14.8.20246,47067,13006,15681.1019
15.8.20246,30736,94506,01781.1011
16.8.20246,37537,00906,08201.0994
17.8.20246,62097,27906,31631.0994*
18.8.20246,50267,14906,20351.0994*
19.8.20246,54117,22206,24221.1041
20.8.20246,55817,26906,24791.1084
21.8.20246,91897,69106,57501.1116
22.8.20247,21338,03206,84541.1135
23.8.20247,80608,68107,39691.1121
24.8.20247,81858,69507,40891.1121*
25.8.20247,65498,51307,25381.1121*
26.8.20247,23468,07606,84401.1163
27.8.20246,91817,72206,53071.1162
28.8.20246,97947,75906,54321.1117
29.8.20247,02657,79106,57961.1088
30.8.20246,87027,61706,46901.1087
31.8.20246,82157,56306,42311.1087*
1.9.20246,48607,19106,10721.1087*
2.9.20246,79967,52106,40181.1061
3.9.20246,49037,16206,10671.1035
4.9.20246,83897,55706,42581.1050
5.9.20246,51807,23306,12041.1097
6.9.20246,32987,02805,92791.1103
7.9.20246,35867,06005,95491.1103*
8.9.20246,67667,41306,25261.1103*
9.9.20247,04797,78306,60811.1043
10.9.20248,09548,93007,56841.1031
11.9.20247,84668,66507,34291.1043
12.9.20247,72338,50807,27071.1016
13.9.20247,77738,61807,30051.1081
14.9.20247,80358,64707,32511.1081*
15.9.20247,51388,32607,05321.1081*
16.9.20247,21378,02606,77661.1126
17.9.20247,10307,91206,68031.1139
18.9.20247,36258,19006,91191.1124
19.9.20247,24638,08406,85501.1156
20.9.20247,59998,48607,20921.1166
21.9.20247,64118,53207,24831.1166*
22.9.20247,38678,24807,00701.1166*
23.9.20247,83168,70807,39931.1119
24.9.20248,44439,40107,97051.1133
25.9.20248,08929,05507,68071.1194
26.9.20248,51829,50208,05141.1155
27.9.20248,84939,87408,33601.1158
28.9.20248,66649,67008,16381.1158*
29.9.20248,54729,53708,05151.1158*
30.9.20248,03238,99307,58171.1196
1.10.20247,51228,32807,05691.1086
2.10.20247,21807,99106,77621.1071
3.10.20247,26888,02406,82321.1039
4.10.20247,58098,36107,12151.1029
5.10.20247,43408,19906,98351.1029*
6.10.20247,72698,52207,25871.1029*
7.10.20247,33298,05306,88411.0982
8.10.20247,26467,97806,83601.0982
9.10.20247,13977,82306,70921.0957
10.10.20247,33548,01906,89011.0932
11.10.20247,45208,15106,98851.0938
12.10.20247,36888,06006,91051.0938*
13.10.20247,24177,92106,79131.0938*
14.10.20247,63638,33507,18501.0915
15.10.20247,45128,12407,00481.0903
16.10.20247,24247,89206,80571.0897
17.10.20247,06887,68106,63061.0866
18.10.20247,38458,01006,94221.0847
19.10.20247,40678,03406,96301.0847*
20.10.20247,69618,34807,23511.0847*
21.10.20247,34367,97006,88831.0853
22.10.20247,35427,95806,88721.0821
23.10.20247,55748,13707,05861.0767
24.10.20247,69288,30907,19201.0801
25.10.20247,11877,70606,67881.0825
26.10.20247,14927,73906,70741.0825*
27.10.20247,20287,79706,75761.0825*
28.10.20247,22417,81506,76681.0818
29.10.20247,54978,13407,07331.0774
30.10.20247,53218,14607,07491.0815
31.10.20247,21837,85506,79391.0882
1.11.20247,17697,81206,76561.0885
2.11.20246,91877,53106,52231.0885*
3.11.20246,59997,18406,22171.0885*
4.11.20246,44087,02306,06081.0904
5.11.20246,75517,36106,35111.0897
6.11.20247,36707,87906,90141.0695
7.11.20247,24907,81806,83721.0785
8.11.20247,99858,61607,51301.0772
9.11.20247,94758,56107,46511.0772*
10.11.20248,35599,00107,84871.0772*
11.11.20248,90819,48808,34601.0651
12.11.20248,30188,81407,76551.0617
13.11.20248,01968,52407,52161.0629
14.11.20247,58197,98607,10351.0533
15.11.20248,20188,68007,70071.0583
16.11.20248,73489,24408,20111.0583*
17.11.20248,49108,98607,97221.0583*
18.11.20248,93019,42308,36211.0552
19.11.20248,64639,14608,06611.0578
20.11.20248,36308,83307,81271.0562
21.11.20248,76219,22308,14351.0526
22.11.202410,8211,2710,041.0412
23.11.202410,9411,3910,141.0412*
24.11.202411,1811,6410,371.0412*
25.11.202410,9711,5110,231.0495
26.11.202410,5911,149,86191.0522
27.11.202411,0811,6710,321.0531
28.11.202410,9711,5610,221.0542
29.11.202411,4212,0610,631.0562
30.11.202411,7812,4510,971.0562*
1.12.202412,0912,7711,261.0562*
2.12.202413,1213,7812,221.0507
3.12.202413,9314,6412,971.0512
4.12.202413,9814,6713,011.0492
5.12.202413,5314,2612,591.0540
6.12.202414,3815,2213,351.0581
7.12.202413,8714,6812,881.0581*
8.12.202413,7714,5712,791.0581*
9.12.202411,3011,9510,511.0568
10.12.202411,2011,7910,371.0527
11.12.202412,5213,1611,621.0507
12.12.202413,0213,6612,141.0491
13.12.202412,8613,5312,071.0518
14.12.202412,2412,8811,491.0518*
15.12.202412,5413,1911,771.0518*
16.12.202412,0812,6811,321.0498
17.12.202411,5012,0710,821.0497
18.12.202410,5611,099,91121.0496
19.12.20249,763410,159,09851.0395
20.12.202410,1610,569,44641.0390
21.12.20249,655410,038,97671.0390*
22.12.20249,55539,92808,88361.0390*
23.12.202410,3710,779,67831.0393
24.12.202410,8611,2910,161.0395
25.12.202410,7511,1710,061.0395*
26.12.20249,906710,309,27071.0395*
27.12.20249,799710,239,20781.0435
28.12.202410,2210,669,60131.0435*
29.12.20249,730710,159,14301.0435*
30.12.20249,601710,039,05921.0444
31.12.20249,51309,88308,95361.0389

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.