Morpho Kurs 2025: 3,23 € bis 0,9302 €, jeder Tag
Morpho schloss am 1.1.2025 bei 3,2285 € und am 31.12. bei 0,9302 €.
Das ist ein Minus von 71,2 % in Euro, -67,4 % in Dollar und -71,5 % in Franken.
Den höchsten Schlusskurs erreichte Morpho am 17.1.2025 mit 3,8055 €, den tiefsten am 16.4.2025 mit 0,7517 €.
Morpho-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 3,2285 €
- Schlusskurs 1.1.2025
- 0,9302 €
- Schlusskurs 31.12.2025
- 3,8055 €
- Hoch, 17.1.2025
- 0,7517 €
- Tief, 16.4.2025
Morpho 2025 in Zahlen
Der größte Tagesgewinn kam am 15.1.2025 mit +24,0 %, der größte Tagesverlust am 6.4.2025 mit -21,1 %.
An 7 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.
Am stärksten bewegte sich der Kurs im 1. Quartal: -65,3 % vom 1.1.2025 bis 31.3.2025.
Am 31. Dezember stand Morpho bei 0,9302 €, 1,0930 $ und 0,8664 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 Morpho am 31.12. war 0,8664 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2025
110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. morpho/2025.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2025 | 3,2285 | 3,3541 | 3,0387 | 1.0389* |
| 2.1.2025 | 3,1851 | 3,2873 | 2,9848 | 1.0321 |
| 3.1.2025 | 3,1851 | 3,2803 | 2,9819 | 1.0299 |
| 4.1.2025 | 3,2644 | 3,3621 | 3,0562 | 1.0299* |
| 5.1.2025 | 3,4662 | 3,5698 | 3,2450 | 1.0299* |
| 6.1.2025 | 3,1604 | 3,2950 | 2,9695 | 1.0426 |
| 7.1.2025 | 3,1763 | 3,3012 | 2,9940 | 1.0393 |
| 8.1.2025 | 3,3046 | 3,3991 | 3,0994 | 1.0286 |
| 9.1.2025 | 2,8884 | 2,9765 | 2,7142 | 1.0305 |
| 10.1.2025 | 2,6471 | 2,7276 | 2,4925 | 1.0304 |
| 11.1.2025 | 2,6595 | 2,7403 | 2,5042 | 1.0304* |
| 12.1.2025 | 2,5361 | 2,6132 | 2,3880 | 1.0304* |
| 13.1.2025 | 2,4276 | 2,4756 | 2,2688 | 1.0198 |
| 14.1.2025 | 2,3895 | 2,4480 | 2,2449 | 1.0245 |
| 15.1.2025 | 2,9635 | 3,0525 | 2,7840 | 1.0300 |
| 16.1.2025 | 3,5881 | 3,6857 | 3,3642 | 1.0272 |
| 17.1.2025 | 3,8055 | 3,9189 | 3,5749 | 1.0298 |
| 18.1.2025 | 3,8013 | 3,9146 | 3,5709 | 1.0298* |
| 19.1.2025 | 3,3272 | 3,4264 | 3,1256 | 1.0298* |
| 20.1.2025 | 3,1636 | 3,2636 | 2,9830 | 1.0316 |
| 21.1.2025 | 3,1717 | 3,2849 | 2,9899 | 1.0357 |
| 22.1.2025 | 3,1728 | 3,3133 | 2,9980 | 1.0443 |
| 23.1.2025 | 3,1611 | 3,2888 | 2,9847 | 1.0404 |
| 24.1.2025 | 3,1322 | 3,2800 | 2,9737 | 1.0472 |
| 25.1.2025 | 2,8054 | 2,9379 | 2,6635 | 1.0472* |
| 26.1.2025 | 2,8794 | 3,0153 | 2,7337 | 1.0472* |
| 27.1.2025 | 2,9180 | 3,0727 | 2,7584 | 1.0530 |
| 28.1.2025 | 2,9832 | 3,1088 | 2,8165 | 1.0421 |
| 29.1.2025 | 3,0113 | 3,1306 | 2,8397 | 1.0396 |
| 30.1.2025 | 3,0726 | 3,1964 | 2,9008 | 1.0403 |
| 31.1.2025 | 3,0189 | 3,1375 | 2,8525 | 1.0393 |
| 1.2.2025 | 2,6419 | 2,7458 | 2,4964 | 1.0393* |
| 2.2.2025 | 2,2699 | 2,3591 | 2,1448 | 1.0393* |
| 3.2.2025 | 2,3211 | 2,3847 | 2,1802 | 1.0274 |
| 4.2.2025 | 1,9993 | 2,0663 | 1,8785 | 1.0335 |
| 5.2.2025 | 1,8597 | 1,9382 | 1,7472 | 1.0422 |
| 6.2.2025 | 1,7872 | 1,8515 | 1,6773 | 1.0360 |
| 7.2.2025 | 1,7116 | 1,7762 | 1,6120 | 1.0377 |
| 8.2.2025 | 1,9643 | 2,0383 | 1,8500 | 1.0377* |
| 9.2.2025 | 1,9618 | 2,0358 | 1,8476 | 1.0377* |
| 10.2.2025 | 1,9366 | 1,9986 | 1,8197 | 1.0320 |
| 11.2.2025 | 1,8495 | 1,9095 | 1,7439 | 1.0324 |
| 12.2.2025 | 1,9237 | 1,9949 | 1,8192 | 1.0370 |
| 13.2.2025 | 1,9794 | 2,0566 | 1,8648 | 1.0390 |
| 14.2.2025 | 2,0916 | 2,1916 | 1,9749 | 1.0478 |
| 15.2.2025 | 2,0797 | 2,1791 | 1,9636 | 1.0478* |
| 16.2.2025 | 2,0210 | 2,1176 | 1,9082 | 1.0478* |
| 17.2.2025 | 2,0451 | 2,1418 | 1,9306 | 1.0473 |
| 18.2.2025 | 1,9281 | 2,0142 | 1,8172 | 1.0447 |
| 19.2.2025 | 2,1417 | 2,2346 | 2,0207 | 1.0434 |
| 20.2.2025 | 2,2579 | 2,3579 | 2,1276 | 1.0443 |
| 21.2.2025 | 2,0424 | 2,1374 | 1,9239 | 1.0465 |
| 22.2.2025 | 2,1448 | 2,2445 | 2,0204 | 1.0465* |
| 23.2.2025 | 2,1194 | 2,2179 | 1,9965 | 1.0465* |
| 24.2.2025 | 1,8116 | 1,8960 | 1,7056 | 1.0466 |
| 25.2.2025 | 1,8784 | 1,9718 | 1,7631 | 1.0497 |
| 26.2.2025 | 1,9267 | 2,0205 | 1,8096 | 1.0487 |
| 27.2.2025 | 2,3106 | 2,4208 | 2,1736 | 1.0477 |
| 28.2.2025 | 2,0171 | 2,1000 | 1,8949 | 1.0411 |
| 1.3.2025 | 1,9388 | 2,0185 | 1,8213 | 1.0411* |
| 2.3.2025 | 2,0927 | 2,1787 | 1,9659 | 1.0411* |
| 3.3.2025 | 1,7248 | 1,8050 | 1,6261 | 1.0465 |
| 4.3.2025 | 1,6380 | 1,7292 | 1,5350 | 1.0557 |
| 5.3.2025 | 1,6237 | 1,7363 | 1,5447 | 1.0694 |
| 6.3.2025 | 1,4646 | 1,5812 | 1,4009 | 1.0796 |
| 7.3.2025 | 1,4357 | 1,5587 | 1,3721 | 1.0857 |
| 8.3.2025 | 1,3925 | 1,5118 | 1,3308 | 1.0857* |
| 9.3.2025 | 1,1499 | 1,2485 | 1,0990 | 1.0857* |
| 10.3.2025 | 1,0742 | 1,1650 | 1,0218 | 1.0845 |
| 11.3.2025 | 1,0939 | 1,1937 | 1,0510 | 1.0912 |
| 12.3.2025 | 1,2103 | 1,3175 | 1,1642 | 1.0886 |
| 13.3.2025 | 1,1751 | 1,2726 | 1,1256 | 1.0830 |
| 14.3.2025 | 1,1723 | 1,2765 | 1,1302 | 1.0889 |
| 15.3.2025 | 1,2120 | 1,3198 | 1,1685 | 1.0889* |
| 16.3.2025 | 1,1481 | 1,2501 | 1,1069 | 1.0889* |
| 17.3.2025 | 1,1907 | 1,2982 | 1,1450 | 1.0903 |
| 18.3.2025 | 1,1936 | 1,3031 | 1,1459 | 1.0918 |
| 19.3.2025 | 1,2734 | 1,3876 | 1,2203 | 1.0897 |
| 20.3.2025 | 1,2389 | 1,3421 | 1,1849 | 1.0833 |
| 21.3.2025 | 1,2282 | 1,3298 | 1,1726 | 1.0827 |
| 22.3.2025 | 1,2528 | 1,3564 | 1,1960 | 1.0827* |
| 23.3.2025 | 1,2486 | 1,3519 | 1,1921 | 1.0827* |
| 24.3.2025 | 1,3044 | 1,4119 | 1,2449 | 1.0824 |
| 25.3.2025 | 1,3440 | 1,4549 | 1,2820 | 1.0825 |
| 26.3.2025 | 1,3659 | 1,4735 | 1,3020 | 1.0788 |
| 27.3.2025 | 1,4516 | 1,5656 | 1,3825 | 1.0785 |
| 28.3.2025 | 1,2955 | 1,3988 | 1,2340 | 1.0797 |
| 29.3.2025 | 1,1860 | 1,2805 | 1,1297 | 1.0797* |
| 30.3.2025 | 1,1371 | 1,2277 | 1,0831 | 1.0797* |
| 31.3.2025 | 1,1216 | 1,2130 | 1,0690 | 1.0815 |
| 1.4.2025 | 1,1543 | 1,2452 | 1,0989 | 1.0788 |
| 2.4.2025 | 1,0290 | 1,1117 | 0,9820 | 1.0803 |
| 3.4.2025 | 1,0183 | 1,1300 | 0,9712 | 1.1097 |
| 4.4.2025 | 1,0390 | 1,1489 | 0,9774 | 1.1057 |
| 5.4.2025 | 1,0349 | 1,1443 | 0,9736 | 1.1057* |
| 6.4.2025 | 0,8169 | 0,9033 | 0,7685 | 1.1057* |
| 7.4.2025 | 0,8957 | 0,9823 | 0,8399 | 1.0967 |
| 8.4.2025 | 0,8672 | 0,9496 | 0,8108 | 1.0950 |
| 9.4.2025 | 0,9690 | 1,0702 | 0,8990 | 1.1045 |
| 10.4.2025 | 0,8979 | 0,9950 | 0,8349 | 1.1082 |
| 11.4.2025 | 0,8760 | 0,9939 | 0,8105 | 1.1346 |
| 12.4.2025 | 0,9142 | 1,0373 | 0,8458 | 1.1346* |
| 13.4.2025 | 0,8450 | 0,9588 | 0,7818 | 1.1346* |
| 14.4.2025 | 0,8609 | 0,9795 | 0,8032 | 1.1377 |
| 15.4.2025 | 0,7714 | 0,8735 | 0,7129 | 1.1324 |
| 16.4.2025 | 0,7517 | 0,8536 | 0,6961 | 1.1355 |
| 17.4.2025 | 0,8025 | 0,9116 | 0,7456 | 1.1360 |
| 18.4.2025 | 0,7964 | 0,9048 | 0,7400 | 1.1360* |
| 19.4.2025 | 0,8219 | 0,9336 | 0,7636 | 1.1360* |
| 20.4.2025 | 0,8061 | 0,9157 | 0,7489 | 1.1360* |
| 21.4.2025 | 0,8082 | 0,9181 | 0,7509 | 1.1360* |
| 22.4.2025 | 0,8789 | 1,0086 | 0,8190 | 1.1476 |
| 23.4.2025 | 1,0286 | 1,1742 | 0,9651 | 1.1415 |
| 24.4.2025 | 1,0151 | 1,1548 | 0,9534 | 1.1376 |
| 25.4.2025 | 1,0440 | 1,1856 | 0,9835 | 1.1357 |
| 26.4.2025 | 1,1335 | 1,2873 | 1,0678 | 1.1357* |
| 27.4.2025 | 1,0654 | 1,2099 | 1,0037 | 1.1357* |
| 28.4.2025 | 1,0436 | 1,1854 | 0,9831 | 1.1358 |
| 29.4.2025 | 1,0525 | 1,1970 | 0,9885 | 1.1373 |
| 30.4.2025 | 1,0571 | 1,2022 | 0,9925 | 1.1373 |
| 1.5.2025 | 1,2726 | 1,4473 | 1,1948 | 1.1373* |
| 2.5.2025 | 1,2523 | 1,4205 | 1,1701 | 1.1343 |
| 3.5.2025 | 1,1953 | 1,3558 | 1,1168 | 1.1343* |
| 4.5.2025 | 1,1935 | 1,3538 | 1,1151 | 1.1343* |
| 5.5.2025 | 1,2167 | 1,3801 | 1,1359 | 1.1343 |
| 6.5.2025 | 1,1869 | 1,3442 | 1,1093 | 1.1325 |
| 7.5.2025 | 1,1128 | 1,2641 | 1,0415 | 1.1360 |
| 8.5.2025 | 1,3271 | 1,4992 | 1,2375 | 1.1297 |
| 9.5.2025 | 1,3286 | 1,4950 | 1,2427 | 1.1252 |
| 10.5.2025 | 1,5074 | 1,6961 | 1,4099 | 1.1252* |
| 11.5.2025 | 1,4215 | 1,5995 | 1,3296 | 1.1252* |
| 12.5.2025 | 1,4557 | 1,6167 | 1,3638 | 1.1106 |
| 13.5.2025 | 1,5687 | 1,7431 | 1,4680 | 1.1112 |
| 14.5.2025 | 1,4900 | 1,6709 | 1,3991 | 1.1214 |
| 15.5.2025 | 1,4729 | 1,6474 | 1,3811 | 1.1185 |
| 16.5.2025 | 1,4411 | 1,6132 | 1,3519 | 1.1194 |
| 17.5.2025 | 1,3537 | 1,5153 | 1,2699 | 1.1194* |
| 18.5.2025 | 1,4574 | 1,6314 | 1,3672 | 1.1194* |
| 19.5.2025 | 1,4741 | 1,6601 | 1,3847 | 1.1262 |
| 20.5.2025 | 1,4902 | 1,6751 | 1,3957 | 1.1241 |
| 21.5.2025 | 1,4738 | 1,6685 | 1,3783 | 1.1321 |
| 22.5.2025 | 1,5201 | 1,7191 | 1,4203 | 1.1309 |
| 23.5.2025 | 1,3530 | 1,5290 | 1,2581 | 1.1301 |
| 24.5.2025 | 1,3321 | 1,5054 | 1,2387 | 1.1301* |
| 25.5.2025 | 1,3303 | 1,5033 | 1,2370 | 1.1301* |
| 26.5.2025 | 1,2909 | 1,4692 | 1,2078 | 1.1381 |
| 27.5.2025 | 1,3085 | 1,4859 | 1,2281 | 1.1356 |
| 28.5.2025 | 1,2779 | 1,4463 | 1,1967 | 1.1317 |
| 29.5.2025 | 1,2392 | 1,3979 | 1,1573 | 1.1281 |
| 30.5.2025 | 1,1264 | 1,2772 | 1,0522 | 1.1339 |
| 31.5.2025 | 1,1634 | 1,3192 | 1,0868 | 1.1339* |
| 1.6.2025 | 1,1979 | 1,3583 | 1,1190 | 1.1339* |
| 2.6.2025 | 1,1925 | 1,3617 | 1,1133 | 1.1419 |
| 3.6.2025 | 1,2249 | 1,3947 | 1,1463 | 1.1386 |
| 4.6.2025 | 1,2192 | 1,3879 | 1,1423 | 1.1384 |
| 5.6.2025 | 1,1030 | 1,2600 | 1,0330 | 1.1423 |
| 6.6.2025 | 1,1388 | 1,2995 | 1,0686 | 1.1411 |
| 7.6.2025 | 1,2236 | 1,3962 | 1,1481 | 1.1411* |
| 8.6.2025 | 1,2178 | 1,3896 | 1,1426 | 1.1411* |
| 9.6.2025 | 1,3332 | 1,5212 | 1,2491 | 1.1410 |
| 10.6.2025 | 1,4015 | 1,6018 | 1,3159 | 1.1429 |
| 11.6.2025 | 1,3850 | 1,5835 | 1,3026 | 1.1433 |
| 12.6.2025 | 1,2806 | 1,4847 | 1,2072 | 1.1594 |
| 13.6.2025 | 1,2580 | 1,4482 | 1,1774 | 1.1512 |
| 14.6.2025 | 1,2157 | 1,3995 | 1,1378 | 1.1512* |
| 15.6.2025 | 1,2247 | 1,4099 | 1,1462 | 1.1512* |
| 16.6.2025 | 1,2504 | 1,4472 | 1,1745 | 1.1574 |
| 17.6.2025 | 1,1787 | 1,3635 | 1,1087 | 1.1568 |
| 18.6.2025 | 1,1794 | 1,3572 | 1,1090 | 1.1508 |
| 19.6.2025 | 1,1199 | 1,2854 | 1,0515 | 1.1478 |
| 20.6.2025 | 1,0348 | 1,1916 | 0,9743 | 1.1515 |
| 21.6.2025 | 1,0014 | 1,1531 | 0,9428 | 1.1515* |
| 22.6.2025 | 1,0094 | 1,1623 | 0,9503 | 1.1515* |
| 23.6.2025 | 1,1869 | 1,3616 | 1,1141 | 1.1472 |
| 24.6.2025 | 1,2077 | 1,4018 | 1,1337 | 1.1607 |
| 25.6.2025 | 1,1991 | 1,3908 | 1,1225 | 1.1598 |
| 26.6.2025 | 1,1590 | 1,3555 | 1,0871 | 1.1695 |
| 27.6.2025 | 1,1464 | 1,3417 | 1,0729 | 1.1704 |
| 28.6.2025 | 1,1768 | 1,3774 | 1,1014 | 1.1704* |
| 29.6.2025 | 1,2177 | 1,4252 | 1,1397 | 1.1704* |
| 30.6.2025 | 1,1478 | 1,3452 | 1,0729 | 1.1720 |
| 1.7.2025 | 1,0786 | 1,2738 | 1,0057 | 1.1810 |
| 2.7.2025 | 1,1735 | 1,3795 | 1,0949 | 1.1755 |
| 3.7.2025 | 1,1957 | 1,4088 | 1,1181 | 1.1782 |
| 4.7.2025 | 1,1393 | 1,3406 | 1,0648 | 1.1767 |
| 5.7.2025 | 1,1532 | 1,3570 | 1,0778 | 1.1767* |
| 6.7.2025 | 1,1813 | 1,3900 | 1,1040 | 1.1767* |
| 7.7.2025 | 1,1504 | 1,3492 | 1,0761 | 1.1728 |
| 8.7.2025 | 1,2068 | 1,4141 | 1,1284 | 1.1718 |
| 9.7.2025 | 1,3502 | 1,5795 | 1,2591 | 1.1698 |
| 10.7.2025 | 1,4462 | 1,6933 | 1,3478 | 1.1709 |
| 11.7.2025 | 1,4474 | 1,6910 | 1,3475 | 1.1683 |
| 12.7.2025 | 1,4277 | 1,6680 | 1,3292 | 1.1683* |
| 13.7.2025 | 1,6322 | 1,9069 | 1,5196 | 1.1683* |
| 14.7.2025 | 1,5613 | 1,8251 | 1,4531 | 1.1690 |
| 15.7.2025 | 1,7991 | 2,0987 | 1,6730 | 1.1665 |
| 16.7.2025 | 1,7976 | 2,0856 | 1,6765 | 1.1602 |
| 17.7.2025 | 1,7887 | 2,0711 | 1,6676 | 1.1579 |
| 18.7.2025 | 1,7619 | 2,0526 | 1,6428 | 1.1650 |
| 19.7.2025 | 1,7175 | 2,0009 | 1,6014 | 1.1650* |
| 20.7.2025 | 1,8627 | 2,1700 | 1,7368 | 1.1650* |
| 21.7.2025 | 1,7523 | 2,0444 | 1,6340 | 1.1667 |
| 22.7.2025 | 1,7352 | 2,0300 | 1,6182 | 1.1699 |
| 23.7.2025 | 1,6136 | 1,8921 | 1,5016 | 1.1726 |
| 24.7.2025 | 1,6275 | 1,9133 | 1,5203 | 1.1756 |
| 25.7.2025 | 1,6592 | 1,9452 | 1,5502 | 1.1724 |
| 26.7.2025 | 1,6810 | 1,9708 | 1,5706 | 1.1724* |
| 27.7.2025 | 1,6748 | 1,9636 | 1,5648 | 1.1724* |
| 28.7.2025 | 1,5161 | 1,7668 | 1,4151 | 1.1654 |
| 29.7.2025 | 1,5613 | 1,8006 | 1,4528 | 1.1533 |
| 30.7.2025 | 1,5668 | 1,8061 | 1,4573 | 1.1527 |
| 31.7.2025 | 1,5141 | 1,7330 | 1,4076 | 1.1446 |
| 1.8.2025 | 1,4400 | 1,6422 | 1,3409 | 1.1404 |
| 2.8.2025 | 1,3998 | 1,5963 | 1,3035 | 1.1404* |
| 3.8.2025 | 1,5226 | 1,7364 | 1,4178 | 1.1404* |
| 4.8.2025 | 1,5834 | 1,8312 | 1,4795 | 1.1565 |
| 5.8.2025 | 1,5644 | 1,8063 | 1,4623 | 1.1546 |
| 6.8.2025 | 1,5815 | 1,8352 | 1,4817 | 1.1604 |
| 7.8.2025 | 1,7010 | 1,9805 | 1,6012 | 1.1643 |
| 8.8.2025 | 1,7460 | 2,0338 | 1,6430 | 1.1648 |
| 9.8.2025 | 1,8591 | 2,1655 | 1,7495 | 1.1648* |
| 10.8.2025 | 1,8389 | 2,1419 | 1,7304 | 1.1648* |
| 11.8.2025 | 1,7600 | 2,0455 | 1,6597 | 1.1622 |
| 12.8.2025 | 1,9142 | 2,2216 | 1,8028 | 1.1606 |
| 13.8.2025 | 1,9378 | 2,2694 | 1,8233 | 1.1711 |
| 14.8.2025 | 1,7502 | 2,0460 | 1,6478 | 1.1690 |
| 15.8.2025 | 1,6545 | 1,9338 | 1,5582 | 1.1688 |
| 16.8.2025 | 1,7157 | 2,0053 | 1,6158 | 1.1688* |
| 17.8.2025 | 1,7684 | 2,0669 | 1,6655 | 1.1688* |
| 18.8.2025 | 1,7035 | 1,9885 | 1,6052 | 1.1673 |
| 19.8.2025 | 1,6994 | 1,9852 | 1,5989 | 1.1682 |
| 20.8.2025 | 1,9280 | 2,2463 | 1,8129 | 1.1651 |
| 21.8.2025 | 2,0048 | 2,3334 | 1,8823 | 1.1639 |
| 22.8.2025 | 2,3066 | 2,6775 | 2,1643 | 1.1608 |
| 23.8.2025 | 2,3006 | 2,6706 | 2,1587 | 1.1608* |
| 24.8.2025 | 2,1999 | 2,5536 | 2,0641 | 1.1608* |
| 25.8.2025 | 2,0154 | 2,3574 | 1,8914 | 1.1697 |
| 26.8.2025 | 2,0156 | 2,3494 | 1,8898 | 1.1656 |
| 27.8.2025 | 1,8603 | 2,1567 | 1,7394 | 1.1593 |
| 28.8.2025 | 1,8076 | 2,1105 | 1,6906 | 1.1676 |
| 29.8.2025 | 1,7308 | 2,0178 | 1,6208 | 1.1658 |
| 30.8.2025 | 1,7138 | 1,9980 | 1,6048 | 1.1658* |
| 31.8.2025 | 1,6521 | 1,9260 | 1,5470 | 1.1658* |
| 1.9.2025 | 1,5364 | 1,7998 | 1,4416 | 1.1715 |
| 2.9.2025 | 1,6576 | 1,9304 | 1,5525 | 1.1646 |
| 3.9.2025 | 1,7093 | 1,9919 | 1,6023 | 1.1653 |
| 4.9.2025 | 1,7200 | 2,0033 | 1,6139 | 1.1647 |
| 5.9.2025 | 1,6888 | 1,9754 | 1,5858 | 1.1697 |
| 6.9.2025 | 1,7088 | 1,9987 | 1,6045 | 1.1697* |
| 7.9.2025 | 1,7136 | 2,0044 | 1,6091 | 1.1697* |
| 8.9.2025 | 1,6609 | 1,9479 | 1,5493 | 1.1728 |
| 9.9.2025 | 1,6559 | 1,9446 | 1,5451 | 1.1744 |
| 10.9.2025 | 1,7003 | 1,9905 | 1,5877 | 1.1707 |
| 11.9.2025 | 1,8177 | 2,1239 | 1,6988 | 1.1685 |
| 12.9.2025 | 1,8749 | 2,1970 | 1,7525 | 1.1718 |
| 13.9.2025 | 1,7973 | 2,1061 | 1,6800 | 1.1718* |
| 14.9.2025 | 1,7336 | 2,0315 | 1,6204 | 1.1718* |
| 15.9.2025 | 1,6751 | 1,9710 | 1,5668 | 1.1766 |
| 16.9.2025 | 1,6856 | 1,9902 | 1,5737 | 1.1807 |
| 17.9.2025 | 1,7367 | 2,0558 | 1,6181 | 1.1837 |
| 18.9.2025 | 1,9895 | 2,3512 | 1,8564 | 1.1818 |
| 19.9.2025 | 1,7774 | 2,0860 | 1,6608 | 1.1736 |
| 20.9.2025 | 1,7148 | 2,0124 | 1,6023 | 1.1736* |
| 21.9.2025 | 1,6703 | 1,9603 | 1,5608 | 1.1736* |
| 22.9.2025 | 1,5556 | 1,8327 | 1,4542 | 1.1781 |
| 23.9.2025 | 1,4655 | 1,7283 | 1,3694 | 1.1793 |
| 24.9.2025 | 1,4759 | 1,7351 | 1,3778 | 1.1756 |
| 25.9.2025 | 1,3862 | 1,6272 | 1,2953 | 1.1739 |
| 26.9.2025 | 1,4513 | 1,6940 | 1,3544 | 1.1672 |
| 27.9.2025 | 1,4460 | 1,6878 | 1,3494 | 1.1672* |
| 28.9.2025 | 1,5004 | 1,7512 | 1,4002 | 1.1672* |
| 29.9.2025 | 1,4847 | 1,7405 | 1,3893 | 1.1723 |
| 30.9.2025 | 1,4464 | 1,6982 | 1,3544 | 1.1741 |
| 1.10.2025 | 1,5694 | 1,8400 | 1,4698 | 1.1724 |
| 2.10.2025 | 1,6697 | 1,9626 | 1,5612 | 1.1754 |
| 3.10.2025 | 1,5962 | 1,8730 | 1,4913 | 1.1734 |
| 4.10.2025 | 1,5800 | 1,8540 | 1,4762 | 1.1734* |
| 5.10.2025 | 1,6064 | 1,8850 | 1,5009 | 1.1734* |
| 6.10.2025 | 1,6416 | 1,9170 | 1,5289 | 1.1678 |
| 7.10.2025 | 1,5249 | 1,7790 | 1,4203 | 1.1666 |
| 8.10.2025 | 1,5387 | 1,7890 | 1,4317 | 1.1627 |
| 9.10.2025 | 1,4684 | 1,7050 | 1,3670 | 1.1611 |
| 10.10.2025 | 1,1765 | 1,3610 | 1,0970 | 1.1568 |
| 11.10.2025 | 1,3900 | 1,6080 | 1,2961 | 1.1568* |
| 12.10.2025 | 1,7004 | 1,9670 | 1,5854 | 1.1568* |
| 13.10.2025 | 1,7132 | 1,9820 | 1,5940 | 1.1569 |
| 14.10.2025 | 1,7216 | 1,9890 | 1,6004 | 1.1553 |
| 15.10.2025 | 1,6366 | 1,9020 | 1,5228 | 1.1622 |
| 16.10.2025 | 1,5255 | 1,7770 | 1,4190 | 1.1649 |
| 17.10.2025 | 1,5196 | 1,7750 | 1,4067 | 1.1681 |
| 18.10.2025 | 1,6197 | 1,8920 | 1,4994 | 1.1681* |
| 19.10.2025 | 1,6583 | 1,9370 | 1,5350 | 1.1681* |
| 20.10.2025 | 1,6577 | 1,9320 | 1,5315 | 1.1655 |
| 21.10.2025 | 1,5965 | 1,8530 | 1,4735 | 1.1607 |
| 22.10.2025 | 1,5716 | 1,8210 | 1,4503 | 1.1587 |
| 23.10.2025 | 1,6510 | 1,9140 | 1,5270 | 1.1593 |
| 24.10.2025 | 1,7473 | 2,0290 | 1,6159 | 1.1612 |
| 25.10.2025 | 1,7129 | 1,9890 | 1,5841 | 1.1612* |
| 26.10.2025 | 1,8042 | 2,0950 | 1,6685 | 1.1612* |
| 27.10.2025 | 1,7612 | 2,0500 | 1,6316 | 1.1640 |
| 28.10.2025 | 1,6569 | 1,9270 | 1,5346 | 1.1630 |
| 29.10.2025 | 1,7016 | 1,9800 | 1,5788 | 1.1636 |
| 30.10.2025 | 1,7013 | 1,9650 | 1,5790 | 1.1550 |
| 31.10.2025 | 1,6947 | 1,9580 | 1,5738 | 1.1554 |
| 1.11.2025 | 1,7587 | 2,0320 | 1,6333 | 1.1554* |
| 2.11.2025 | 1,7977 | 2,0770 | 1,6695 | 1.1554* |
| 3.11.2025 | 1,6059 | 1,8490 | 1,4931 | 1.1514 |
| 4.11.2025 | 1,4159 | 1,6270 | 1,3161 | 1.1491 |
| 5.11.2025 | 1,4828 | 1,7040 | 1,3800 | 1.1492 |
| 6.11.2025 | 1,4758 | 1,7020 | 1,3748 | 1.1533 |
| 7.11.2025 | 1,5371 | 1,7770 | 1,4313 | 1.1561 |
| 8.11.2025 | 1,5881 | 1,8360 | 1,4788 | 1.1561* |
| 9.11.2025 | 1,7144 | 1,9820 | 1,5964 | 1.1561* |
| 10.11.2025 | 1,7432 | 2,0170 | 1,6243 | 1.1571 |
| 11.11.2025 | 1,7227 | 1,9940 | 1,5983 | 1.1575 |
| 12.11.2025 | 1,7355 | 2,0090 | 1,6053 | 1.1576 |
| 13.11.2025 | 1,7781 | 2,0660 | 1,6437 | 1.1619 |
| 14.11.2025 | 1,7188 | 2,0020 | 1,5787 | 1.1648 |
| 15.11.2025 | 1,7162 | 1,9990 | 1,5763 | 1.1648* |
| 16.11.2025 | 1,7179 | 2,0010 | 1,5779 | 1.1648* |
| 17.11.2025 | 1,5708 | 1,8210 | 1,4490 | 1.1593 |
| 18.11.2025 | 1,6290 | 1,8880 | 1,5041 | 1.1590 |
| 19.11.2025 | 1,6067 | 1,8610 | 1,4916 | 1.1583 |
| 20.11.2025 | 1,3844 | 1,5940 | 1,2867 | 1.1514 |
| 21.11.2025 | 1,3134 | 1,5130 | 1,2200 | 1.1520 |
| 22.11.2025 | 1,2960 | 1,4930 | 1,2039 | 1.1520* |
| 23.11.2025 | 1,2960 | 1,4930 | 1,2039 | 1.1520* |
| 24.11.2025 | 1,3444 | 1,5520 | 1,2535 | 1.1544 |
| 25.11.2025 | 1,3220 | 1,5270 | 1,2354 | 1.1551 |
| 26.11.2025 | 1,3052 | 1,5110 | 1,2192 | 1.1577 |
| 27.11.2025 | 1,3223 | 1,5320 | 1,2346 | 1.1586 |
| 28.11.2025 | 1,3211 | 1,5280 | 1,2310 | 1.1566 |
| 29.11.2025 | 1,2865 | 1,4880 | 1,1988 | 1.1566* |
| 30.11.2025 | 1,2580 | 1,4550 | 1,1722 | 1.1566* |
| 1.12.2025 | 1,1884 | 1,3840 | 1,1079 | 1.1646 |
| 2.12.2025 | 1,2614 | 1,4650 | 1,1789 | 1.1614 |
| 3.12.2025 | 1,2736 | 1,4860 | 1,1890 | 1.1668 |
| 4.12.2025 | 1,2215 | 1,4250 | 1,1409 | 1.1666 |
| 5.12.2025 | 1,1095 | 1,2920 | 1,0390 | 1.1645 |
| 6.12.2025 | 1,0674 | 1,2430 | 0,9996 | 1.1645* |
| 7.12.2025 | 1,0305 | 1,2000 | 0,9650 | 1.1645* |
| 8.12.2025 | 1,0356 | 1,2070 | 0,9722 | 1.1655 |
| 9.12.2025 | 1,1060 | 1,2870 | 1,0379 | 1.1637 |
| 10.12.2025 | 1,0607 | 1,2340 | 0,9924 | 1.1634 |
| 11.12.2025 | 1,0415 | 1,2200 | 0,9720 | 1.1714 |
| 12.12.2025 | 1,0033 | 1,1770 | 0,9364 | 1.1731 |
| 13.12.2025 | 0,9718 | 1,1400 | 0,9070 | 1.1731* |
| 14.12.2025 | 0,9496 | 1,1140 | 0,8863 | 1.1731* |
| 15.12.2025 | 0,9700 | 1,1400 | 0,9074 | 1.1753 |
| 16.12.2025 | 0,9995 | 1,1770 | 0,9346 | 1.1776 |
| 17.12.2025 | 0,9990 | 1,1710 | 0,9322 | 1.1722 |
| 18.12.2025 | 0,9685 | 1,1350 | 0,9023 | 1.1719 |
| 19.12.2025 | 1,0391 | 1,2170 | 0,9682 | 1.1712 |
| 20.12.2025 | 1,0365 | 1,2140 | 0,9659 | 1.1712* |
| 21.12.2025 | 1,0494 | 1,2290 | 0,9778 | 1.1712* |
| 22.12.2025 | 1,0268 | 1,2060 | 0,9566 | 1.1745 |
| 23.12.2025 | 1,0063 | 1,1860 | 0,9345 | 1.1786 |
| 24.12.2025 | 0,9867 | 1,1630 | 0,9160 | 1.1787 |
| 25.12.2025 | 0,9510 | 1,1210 | 0,8830 | 1.1787* |
| 26.12.2025 | 0,9960 | 1,1740 | 0,9247 | 1.1787* |
| 27.12.2025 | 1,0070 | 1,1870 | 0,9349 | 1.1787* |
| 28.12.2025 | 0,9952 | 1,1730 | 0,9239 | 1.1787* |
| 29.12.2025 | 0,9910 | 1,1660 | 0,9209 | 1.1766 |
| 30.12.2025 | 0,9611 | 1,1300 | 0,8932 | 1.1757 |
| 31.12.2025 | 0,9302 | 1,0930 | 0,8664 | 1.1750 |
Quelle und Methode
Schlusskurs des UTC-Tages von Kraken (USD-Paar), 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.