Internet Computer Kurs 2025: 10,11 € bis 2,42 €, jeder Tag

Internet Computer schloss am 1.1.2025 bei 10,11 € und am 31.12. bei 2,4179 €.

Das ist ein Minus von 76,1 % in Euro, -72,9 % in Dollar und -76,3 % in Franken.

Den höchsten Schlusskurs erreichte Internet Computer am 3.1.2025 mit 12,04 €, den tiefsten am 18.12.2025 mit 2,3927 €.

Internet Computer-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
10,11 €
Schlusskurs 1.1.2025
2,4179 €
Schlusskurs 31.12.2025
12,04 €
Hoch, 3.1.2025
2,3927 €
Tief, 18.12.2025

Internet Computer 2025 in Zahlen

Der größte Tagesgewinn kam am 4.11.2025 mit +32,2 %, der größte Tagesverlust am 10.10.2025 mit -30,1 %.

An 12 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 1. Quartal: -51,4 % vom 1.1.2025 bis 31.3.2025.

Am 31. Dezember stand Internet Computer bei 2,4179 €, 2,8410 $ und 2,2520 CHF.

Internet Computer Kursverlauf 2025 in Euro: -76,1 %, von 10,11 € auf 2,4179 €, Hoch 12,04 € am 3.1.2025, Tief 2,3927 € am 18.12.2025

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 2,2520 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. internet-computer/2025.json herunterladen.

Internet Computer Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202510,1110,509,51441.0389*
2.1.202510,3510,699,70331.0321
3.1.202512,0412,4011,271.0299
4.1.202511,9412,3011,181.0299*
5.1.202511,7712,1211,021.0299*
6.1.202511,6912,1910,991.0426
7.1.202510,6111,0310,001.0393
8.1.202510,5510,869,89781.0286
9.1.20259,827310,139,23471.0305
10.1.202510,0310,339,43981.0304
11.1.202510,1710,489,57681.0304*
12.1.20259,927210,239,34751.0304*
13.1.20259,59019,78008,96291.0198
14.1.20259,986310,239,38221.0245
15.1.202510,7111,0310,061.0300
16.1.202510,5210,819,86621.0272
17.1.202511,0211,3510,351.0298
18.1.202510,3210,639,69871.0298*
19.1.20259,60679,89309,02461.0298*
20.1.20259,49889,79908,95651.0316
21.1.20259,52989,87008,98371.0357
22.1.20258,71789,10408,23751.0443
23.1.20258,87459,23308,37931.0404
24.1.20258,64319,05108,20571.0472
25.1.20258,79209,20708,34711.0472*
26.1.20258,41018,80707,98451.0472*
27.1.20258,44928,89707,98701.0530
28.1.20258,20088,54607,74231.0421
29.1.20258,25418,58107,78371.0396
30.1.20258,78599,14008,29481.0403
31.1.20258,93589,28708,44351.0393
1.2.20258,17478,49607,72431.0393*
2.2.20257,20397,48706,80701.0393*
3.2.20257,43637,64006,98491.0274
4.2.20256,80417,03206,39311.0335
5.2.20256,70896,99206,30301.0422
6.2.20256,47786,71106,07941.0360
7.2.20256,54816,79506,16701.0377
8.2.20256,75927,01406,36581.0377*
9.2.20256,69756,95006,30771.0377*
10.2.20256,79177,00906,38151.0320
11.2.20256,86657,08906,47451.0324
12.2.20257,13217,39606,74481.0370
13.2.20256,85767,12506,46051.0390
14.2.20256,90407,23406,51881.0478
15.2.20256,78287,10706,40431.0478*
16.2.20256,67696,99606,30431.0478*
17.2.20256,74027,05906,36271.0473
18.2.20256,47176,76106,09961.0447
19.2.20256,56706,85206,19601.0434
20.2.20256,84107,14406,44621.0443
21.2.20256,67566,98606,28841.0465
22.2.20256,87437,19406,47561.0465*
23.2.20256,75117,06506,35951.0465*
24.2.20256,10846,39305,75101.0466
25.2.20256,03896,33905,66811.0497
26.2.20256,09526,39205,72461.0487
27.2.20256,36356,66705,98611.0477
28.2.20256,25686,51405,87771.0411
1.3.20256,32796,58805,94451.0411*
2.3.20256,94277,22806,52191.0411*
3.3.20255,89876,17305,56131.0465
4.3.20255,71096,02905,35171.0557
5.3.20255,95766,37105,66801.0694
6.3.20255,73646,19305,48691.0796
7.3.20255,59186,07105,34411.0857
8.3.20255,48315,95305,24021.0857*
9.3.20254,99865,42704,77721.0857*
10.3.20254,69625,09304,46701.0845
11.3.20254,96435,41704,76971.0912
12.3.20255,03585,48204,84401.0886
13.3.20255,03325,45104,82131.0830
14.3.20255,19795,66005,01131.0889
15.3.20255,35135,82705,15921.0889*
16.3.20255,11345,56804,92991.0889*
17.3.20255,40315,89105,19561.0903
18.3.20255,32245,81105,11001.0918
19.3.20255,49515,98805,26601.0897
20.3.20255,30235,74405,07111.0833
21.3.20255,22035,65204,98381.0827
22.3.20255,31455,75405,07381.0827*
23.3.20255,38845,83405,14431.0827*
24.3.20255,59226,05305,33721.0824
25.3.20255,72666,19905,46261.0825
26.3.20255,63506,07905,37131.0788
27.3.20255,65426,09805,38501.0785
28.3.20255,18485,59804,93851.0797
29.3.20254,95425,34904,71881.0797*
30.3.20254,88105,27004,64911.0797*
31.3.20254,91085,31104,68051.0815
1.4.20255,01765,41304,77681.0788
2.4.20254,63955,01204,42741.0803
3.4.20254,63105,13904,41701.1097
4.4.20254,57455,05804,30321.1057
5.4.20254,57005,05304,29901.1057*
6.4.20254,14854,58703,90251.1057*
7.4.20254,22454,63303,96131.0967
8.4.20254,22104,62203,94621.0950
9.4.20254,51254,98404,18671.1045
10.4.20254,33954,80904,03531.1082
11.4.20254,44215,04004,10981.1346
12.4.20254,61225,23304,26721.1346*
13.4.20254,41215,00604,08211.1346*
14.4.20254,29204,88304,00401.1377
15.4.20254,19994,75603,88161.1324
16.4.20254,09164,64603,78881.1355
17.4.20254,14794,71203,85381.1360
18.4.20254,17964,74803,88331.1360*
19.4.20254,32844,91704,02151.1360*
20.4.20254,29314,87703,98881.1360*
21.4.20254,19814,76903,90041.1360*
22.4.20254,44415,10004,14101.1476
23.4.20254,53705,17904,25661.1415
24.4.20254,56665,19504,28901.1376
25.4.20254,65185,28304,38241.1357
26.4.20254,63425,26304,36581.1357*
27.4.20254,42555,02604,16921.1357*
28.4.20254,49115,10104,23061.1358
29.4.20254,29794,88804,03661.1373
30.4.20254,31994,91304,05591.1373
1.5.20254,34804,94504,08241.1373*
2.5.20254,40184,99304,11261.1343
3.5.20254,15854,71703,88531.1343*
4.5.20254,05984,60503,79311.1343*
5.5.20254,05984,60503,79021.1343
6.5.20254,09014,63203,82261.1325
7.5.20254,09244,64903,83011.1360
8.5.20254,61985,21904,30801.1297
9.5.20254,84275,44904,52941.1252
10.5.20255,18845,83804,85271.1252*
11.5.20255,12185,76304,79041.1252*
12.5.20255,16755,73904,84141.1106
13.5.20255,31235,90304,97121.1112
14.5.20255,02765,63804,72101.1214
15.5.20254,83335,40604,53221.1185
16.5.20254,70165,26304,41061.1194
17.5.20254,59715,14604,31251.1194*
18.5.20254,76425,33304,46931.1194*
19.5.20254,62715,21104,34671.1262
20.5.20254,68025,26104,38351.1241
21.5.20254,72405,34804,41791.1321
22.5.20255,03585,69504,70501.1309
23.5.20254,62355,22504,29941.1301
24.5.20254,60055,19904,27801.1301*
25.5.20254,65895,26504,33231.1301*
26.5.20254,59015,22404,29451.1381
27.5.20254,69275,32904,40451.1356
28.5.20254,80695,44004,50121.1317
29.5.20254,66185,25904,35371.1281
30.5.20254,22614,79203,94761.1339
31.5.20254,32674,90604,04151.1339*
1.6.20254,35404,93704,06711.1339*
2.6.20254,48385,12004,18601.1419
3.6.20254,67775,32604,37741.1386
4.6.20254,56695,19904,27921.1384
5.6.20254,24934,85403,97951.1423
6.6.20254,33444,94604,06701.1411
7.6.20254,58595,23304,30301.1411*
8.6.20254,86905,55604,56861.1411*
9.6.20255,28576,03104,95221.1410
10.6.20255,40476,17705,07451.1429
11.6.20255,30576,06604,99001.1433
12.6.20255,02075,82104,73301.1594
13.6.20254,74115,45804,43721.1512
14.6.20254,76035,48004,45511.1512*
15.6.20254,79155,51604,48441.1512*
16.6.20254,66305,39704,38001.1574
17.6.20254,42955,12404,16641.1568
18.6.20254,44735,11804,18181.1508
19.6.20254,40415,05504,13501.1478
20.6.20254,27534,92304,02521.1515
21.6.20254,16854,80003,92461.1515*
22.6.20253,95574,55503,72431.1515*
23.6.20254,32274,95904,05771.1472
24.6.20254,27244,95904,01051.1607
25.6.20254,15334,81703,88791.1598
26.6.20254,04794,73403,79651.1695
27.6.20254,06874,76203,80791.1704
28.6.20254,15244,86003,88631.1704*
29.6.20254,34135,08104,06301.1704*
30.6.20254,18264,90203,90951.1720
1.7.20253,97384,69303,70511.1810
2.7.20254,27055,02003,98441.1755
3.7.20254,25235,01003,97631.1782
4.7.20254,06484,78303,79891.1767
5.7.20254,05714,77403,79181.1767*
6.7.20254,11074,83703,84181.1767*
7.7.20254,07494,77903,81161.1728
8.7.20254,12784,83703,85991.1718
9.7.20254,40425,15204,10691.1698
10.7.20254,62125,41104,30701.1709
11.7.20254,57675,34704,26091.1683
12.7.20254,58275,35404,26651.1683*
13.7.20254,67005,45604,34781.1683*
14.7.20254,60395,38204,28491.1690
15.7.20254,80755,60804,47051.1665
16.7.20254,84235,61804,51591.1602
17.7.20254,96595,75004,62971.1579
18.7.20254,87645,68104,54681.1650
19.7.20254,98205,80404,64521.1650*
20.7.20255,13055,97704,78371.1650*
21.7.20255,26706,14504,91151.1667
22.7.20255,23296,12204,88021.1699
23.7.20254,77405,59804,44271.1726
24.7.20254,66915,48904,36141.1756
25.7.20254,79445,62104,47941.1724
26.7.20254,81755,64804,50101.1724*
27.7.20254,94715,80004,62211.1724*
28.7.20254,75035,53604,43391.1654
29.7.20254,73605,46204,40681.1533
30.7.20254,74635,47104,41451.1527
31.7.20254,56935,23004,24811.1446
1.8.20254,39765,01504,09501.1404
2.8.20254,33884,94804,04031.1404*
3.8.20254,48535,11504,17671.1404*
4.8.20254,58545,30304,28461.1565
5.8.20254,39205,07104,10521.1546
6.8.20254,40885,11604,13061.1604
7.8.20254,59855,35404,32851.1643
8.8.20254,66355,43204,38831.1648
9.8.20254,89785,70504,60891.1648*
10.8.20254,83435,63104,54911.1648*
11.8.20254,61195,36004,34911.1622
12.8.20254,88635,67104,60191.1606
13.8.20255,13716,01604,83351.1711
14.8.20254,66215,45004,38941.1690
15.8.20254,61335,39204,34481.1688
16.8.20254,66805,45604,39641.1688*
17.8.20254,68775,47904,41491.1688*
18.8.20254,54815,30904,28571.1673
19.8.20254,30325,02704,04891.1682
20.8.20254,51725,26304,24751.1651
21.8.20254,37755,09504,11011.1639
22.8.20254,77175,53904,47731.1608
23.8.20254,69425,44904,40461.1608*
24.8.20254,53915,26904,25911.1608*
25.8.20254,17464,88303,91781.1697
26.8.20254,33945,05804,06861.1656
27.8.20254,32855,01804,04711.1593
28.8.20254,39795,13504,11341.1676
29.8.20254,20664,90403,93901.1658
30.8.20254,16284,85303,89811.1658*
31.8.20254,07454,75003,81531.1658*
1.9.20254,00774,69503,76041.1715
2.9.20254,18174,87003,91661.1646
3.9.20254,21184,90803,94811.1653
4.9.20254,03284,69703,78401.1647
5.9.20254,08054,77303,83161.1697
6.9.20254,06344,75303,81561.1697*
7.9.20254,12674,82703,87501.1697*
8.9.20254,17634,89803,89571.1728
9.9.20254,14774,87103,87021.1744
10.9.20254,18044,89403,90371.1707
11.9.20254,26104,97903,98241.1685
12.9.20254,25244,98303,97481.1718
13.9.20254,30965,05004,02821.1718*
14.9.20254,14064,85203,87031.1718*
15.9.20253,96654,66703,70991.1766
16.9.20254,03834,76803,77011.1807
17.9.20254,08724,83803,80801.1837
18.9.20254,17414,93303,89491.1818
19.9.20254,02354,72203,75961.1736
20.9.20254,03554,73603,77071.1736*
21.9.20254,00654,70203,74371.1736*
22.9.20253,66354,31603,42471.1781
23.9.20253,66914,32703,42841.1793
24.9.20253,66454,30803,42081.1756
25.9.20253,48074,08603,25241.1739
26.9.20253,60864,21203,36761.1672
27.9.20253,59844,20003,35801.1672*
28.9.20253,67724,29203,43151.1672*
29.9.20253,62194,24603,38911.1723
30.9.20253,59944,22603,37041.1741
1.10.20253,83154,49203,58821.1724
2.10.20253,89744,58103,64411.1754
3.10.20253,97054,65903,70971.1734
4.10.20253,83334,49803,58151.1734*
5.10.20253,85634,52503,60301.1734*
6.10.20253,95364,61703,68241.1678
7.10.20253,79144,42303,53131.1666
8.10.20253,87464,50503,60531.1627
9.10.20253,75764,36303,49801.1611
10.10.20252,62713,03902,44951.1568
11.10.20252,70663,13102,52361.1568*
12.10.20253,02563,50002,82111.1568*
13.10.20253,21383,71802,99011.1569
14.10.20253,06073,53602,84521.1553
15.10.20252,88333,35102,68291.1622
16.10.20252,69643,14102,50821.1649
17.10.20252,57603,00902,38461.1681
18.10.20252,60943,04802,41551.1681*
19.10.20252,62733,06902,43211.1681*
20.10.20252,73623,18902,52791.1655
21.10.20252,62343,04502,42141.1607
22.10.20252,56932,97702,37091.1587
23.10.20252,62233,04002,42531.1593
24.10.20252,70843,14502,50471.1612
25.10.20252,68603,11902,48401.1612*
26.10.20252,83593,29302,62261.1612*
27.10.20252,72683,17402,52611.1640
28.10.20252,64493,07602,44971.1630
29.10.20252,63153,06202,44151.1636
30.10.20252,50392,89202,32391.1550
31.10.20252,54632,94202,36481.1554
1.11.20252,97913,44202,76671.1554*
2.11.20253,70614,28203,44181.1554*
3.11.20253,41673,93403,17691.1514
4.11.20254,51665,19004,19821.1491
5.11.20255,18715,96104,82761.1492
6.11.20255,82166,71405,42341.1533
7.11.20257,11448,22506,62501.1561
8.11.20257,75028,96007,21701.1561*
9.11.20256,53757,55806,08771.1561*
10.11.20255,89326,81905,49131.1571
11.11.20255,15685,96904,78451.1575
12.11.20255,52526,39605,11081.1576
13.11.20255,04435,86104,66301.1619
14.11.20254,63005,39304,25261.1648
15.11.20254,52955,27604,16041.1648*
16.11.20254,11064,78803,77561.1648*
17.11.20254,75295,51004,38451.1593
18.11.20254,39695,09604,05971.1590
19.11.20254,28564,96403,97871.1583
20.11.20254,00994,61703,72681.1514
21.11.20253,73874,30703,47291.1520
22.11.20253,50524,03803,25601.1520*
23.11.20253,51564,05003,26571.1520*
24.11.20253,63654,19803,39071.1544
25.11.20253,76504,34903,51841.1551
26.11.20253,66244,24003,42111.1577
27.11.20253,48444,03703,25341.1586
28.11.20253,48694,03303,24911.1566
29.11.20253,45934,00103,22341.1566*
30.11.20253,30973,82803,08401.1566*
1.12.20253,18823,71302,97241.1646
2.12.20253,24013,76303,02821.1614
3.12.20253,20543,74002,99251.1668
4.12.20253,12103,64102,91511.1666
5.12.20252,99013,48202,80031.1645
6.12.20253,00473,49902,81391.1645*
7.12.20252,94293,42702,75601.1645*
8.12.20252,91463,39702,73631.1655
9.12.20253,21733,74403,01951.1637
10.12.20252,96463,44902,77371.1634
11.12.20252,91363,41302,71931.1714
12.12.20252,75683,23402,57291.1731
13.12.20252,81393,30102,62621.1731*
14.12.20252,61363,06602,43931.1731*
15.12.20252,58323,03602,41661.1753
16.12.20252,60363,06602,43461.1776
17.12.20252,45952,88302,29521.1722
18.12.20252,39272,80402,22901.1719
19.12.20252,51962,95102,34781.1712
20.12.20252,93553,43802,73531.1712*
21.12.20252,61013,05702,43211.1712*
22.12.20252,58923,04102,41211.1745
23.12.20252,57513,03502,39151.1786
24.12.20252,55373,01002,37081.1787
25.12.20252,52992,98202,34881.1787*
26.12.20252,53422,98702,35271.1787*
27.12.20252,60883,07502,42201.1787*
28.12.20252,57913,04002,39451.1787*
29.12.20252,45542,88902,28181.1766
30.12.20252,41302,83702,24241.1757
31.12.20252,41792,84102,25201.1750

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.