Optimism Kurs 2024: 3,61 € bis 1,72 €, jeder Tag
Optimism schloss am 1.1.2024 bei 3,6109 € und am 31.12. bei 1,7230 €.
Das ist ein Minus von 52,3 % in Euro, -55,1 % in Dollar und -51,5 % in Franken.
Den höchsten Schlusskurs erreichte Optimism am 9.3.2024 mit 4,2966 €, den tiefsten am 5.8.2024 mit 1,0669 €.
Optimism-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 3,6109 €
- Schlusskurs 1.1.2024
- 1,7230 €
- Schlusskurs 31.12.2024
- 4,2966 €
- Hoch, 9.3.2024
- 1,0669 €
- Tief, 5.8.2024
Optimism 2024 in Zahlen
Der größte Tagesgewinn kam am 21.11.2024 mit +26,8 %, der größte Tagesverlust am 9.12.2024 mit -16,5 %.
An 14 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.
Am stärksten bewegte sich der Kurs im 2. Quartal: -47,9 % vom 1.4.2024 bis 30.6.2024.
Am 31. Dezember stand Optimism bei 1,7230 €, 1,7900 $ und 1,6217 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 Optimism am 31.12. war 1,6217 CHF. Erklärung.
Alle 366 Tagesschlusskurse 2024
110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. optimism/2024.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2024 | 3,6109 | 3,9900 | 3,3437 | 1.1050* |
| 2.1.2024 | 3,3872 | 3,7110 | 3,1518 | 1.0956 |
| 3.1.2024 | 3,1825 | 3,4750 | 2,9668 | 1.0919 |
| 4.1.2024 | 3,3909 | 3,7140 | 3,1579 | 1.0953 |
| 5.1.2024 | 3,1536 | 3,4440 | 2,9391 | 1.0921 |
| 6.1.2024 | 2,9530 | 3,2250 | 2,7522 | 1.0921* |
| 7.1.2024 | 2,9036 | 3,1710 | 2,7061 | 1.0921* |
| 8.1.2024 | 3,1190 | 3,4140 | 2,9031 | 1.0946 |
| 9.1.2024 | 3,3282 | 3,6410 | 3,0995 | 1.0940 |
| 10.1.2024 | 3,5922 | 3,9320 | 3,3537 | 1.0946 |
| 11.1.2024 | 3,6097 | 3,9660 | 3,3708 | 1.0987 |
| 12.1.2024 | 3,5761 | 3,9130 | 3,3437 | 1.0942 |
| 13.1.2024 | 3,4774 | 3,8050 | 3,2514 | 1.0942* |
| 14.1.2024 | 3,1795 | 3,4790 | 2,9728 | 1.0942* |
| 15.1.2024 | 3,1540 | 3,4520 | 2,9493 | 1.0945 |
| 16.1.2024 | 3,3101 | 3,6020 | 3,0985 | 1.0882 |
| 17.1.2024 | 3,1783 | 3,4570 | 2,9895 | 1.0877 |
| 18.1.2024 | 2,9563 | 3,2150 | 2,7884 | 1.0875 |
| 19.1.2024 | 2,9430 | 3,2040 | 2,7838 | 1.0887 |
| 20.1.2024 | 2,9356 | 3,1960 | 2,7768 | 1.0887* |
| 21.1.2024 | 2,8649 | 3,1190 | 2,7099 | 1.0887* |
| 22.1.2024 | 2,7374 | 2,9810 | 2,5890 | 1.0890 |
| 23.1.2024 | 2,5947 | 2,8210 | 2,4510 | 1.0872 |
| 24.1.2024 | 2,6199 | 2,8570 | 2,4666 | 1.0905 |
| 25.1.2024 | 2,6962 | 2,9370 | 2,5399 | 1.0893 |
| 26.1.2024 | 2,8231 | 3,0690 | 2,6526 | 1.0871 |
| 27.1.2024 | 2,8222 | 3,0680 | 2,6517 | 1.0871* |
| 28.1.2024 | 2,7863 | 3,0290 | 2,6180 | 1.0871* |
| 29.1.2024 | 2,9271 | 3,1680 | 2,7336 | 1.0823 |
| 30.1.2024 | 2,9108 | 3,1570 | 2,7259 | 1.0846 |
| 31.1.2024 | 2,6769 | 2,9010 | 2,5024 | 1.0837 |
| 1.2.2024 | 2,7520 | 2,9760 | 2,5693 | 1.0814 |
| 2.2.2024 | 2,7704 | 3,0150 | 2,5806 | 1.0883 |
| 3.2.2024 | 2,7208 | 2,9610 | 2,5344 | 1.0883* |
| 4.2.2024 | 2,7511 | 2,9940 | 2,5626 | 1.0883* |
| 5.2.2024 | 2,8820 | 3,0970 | 2,6938 | 1.0746 |
| 6.2.2024 | 3,0950 | 3,3250 | 2,8988 | 1.0743 |
| 7.2.2024 | 3,1208 | 3,3630 | 2,9314 | 1.0776 |
| 8.2.2024 | 3,0693 | 3,3020 | 2,8880 | 1.0758 |
| 9.2.2024 | 3,2120 | 3,4600 | 3,0296 | 1.0772 |
| 10.2.2024 | 3,1248 | 3,3660 | 2,9473 | 1.0772* |
| 11.2.2024 | 3,2817 | 3,5350 | 3,0953 | 1.0772* |
| 12.2.2024 | 3,5422 | 3,8160 | 3,3403 | 1.0773 |
| 13.2.2024 | 3,4559 | 3,7300 | 3,2766 | 1.0793 |
| 14.2.2024 | 3,5658 | 3,8200 | 3,3850 | 1.0713 |
| 15.2.2024 | 3,5912 | 3,8580 | 3,4059 | 1.0743 |
| 16.2.2024 | 3,3813 | 3,6410 | 3,2092 | 1.0768 |
| 17.2.2024 | 3,3237 | 3,5790 | 3,1546 | 1.0768* |
| 18.2.2024 | 3,5225 | 3,7930 | 3,3432 | 1.0768* |
| 19.2.2024 | 3,6748 | 3,9600 | 3,4882 | 1.0776 |
| 20.2.2024 | 3,7641 | 4,0660 | 3,5857 | 1.0802 |
| 21.2.2024 | 3,4814 | 3,7630 | 3,3108 | 1.0809 |
| 22.2.2024 | 3,3567 | 3,6400 | 3,2006 | 1.0844 |
| 23.2.2024 | 3,2380 | 3,5080 | 3,0832 | 1.0834 |
| 24.2.2024 | 3,3866 | 3,6690 | 3,2247 | 1.0834* |
| 25.2.2024 | 3,5822 | 3,8810 | 3,4110 | 1.0834* |
| 26.2.2024 | 3,5238 | 3,8240 | 3,3638 | 1.0852 |
| 27.2.2024 | 3,4129 | 3,7050 | 3,2572 | 1.0856 |
| 28.2.2024 | 3,4854 | 3,7670 | 3,3181 | 1.0808 |
| 29.2.2024 | 3,4177 | 3,7000 | 3,2584 | 1.0826 |
| 1.3.2024 | 3,4745 | 3,7570 | 3,3293 | 1.0813 |
| 2.3.2024 | 3,6882 | 3,9880 | 3,5340 | 1.0813* |
| 3.3.2024 | 3,6882 | 3,9880 | 3,5340 | 1.0813* |
| 4.3.2024 | 3,6041 | 3,9090 | 3,4614 | 1.0846 |
| 5.3.2024 | 4,1608 | 4,5140 | 3,9981 | 1.0849 |
| 6.3.2024 | 4,1797 | 4,5450 | 4,0205 | 1.0874 |
| 7.3.2024 | 4,2781 | 4,6610 | 4,0972 | 1.0895 |
| 8.3.2024 | 4,1017 | 4,4840 | 3,9327 | 1.0932 |
| 9.3.2024 | 4,2966 | 4,6970 | 4,1195 | 1.0932* |
| 10.3.2024 | 4,1502 | 4,5370 | 3,9792 | 1.0932* |
| 11.3.2024 | 4,1946 | 4,5830 | 4,0243 | 1.0926 |
| 12.3.2024 | 3,9951 | 4,3610 | 3,8305 | 1.0916 |
| 13.3.2024 | 4,0369 | 4,4160 | 3,8751 | 1.0939 |
| 14.3.2024 | 3,8481 | 4,2040 | 3,7003 | 1.0925 |
| 15.3.2024 | 3,5062 | 3,8190 | 3,3706 | 1.0892 |
| 16.3.2024 | 3,2630 | 3,5540 | 3,1367 | 1.0892* |
| 17.3.2024 | 3,2896 | 3,5830 | 3,1623 | 1.0892* |
| 18.3.2024 | 3,0316 | 3,3020 | 2,9194 | 1.0892 |
| 19.3.2024 | 3,1712 | 3,4420 | 3,0539 | 1.0854 |
| 20.3.2024 | 3,2737 | 3,5500 | 3,1617 | 1.0844 |
| 21.3.2024 | 3,1420 | 3,4270 | 3,0685 | 1.0907 |
| 22.3.2024 | 3,1655 | 3,4260 | 3,0797 | 1.0823 |
| 23.3.2024 | 3,1673 | 3,4280 | 3,0815 | 1.0823* |
| 24.3.2024 | 3,4242 | 3,7060 | 3,3314 | 1.0823* |
| 25.3.2024 | 3,5607 | 3,8580 | 3,4624 | 1.0835 |
| 26.3.2024 | 3,6057 | 3,9140 | 3,5372 | 1.0855 |
| 27.3.2024 | 3,3941 | 3,6710 | 3,3299 | 1.0816 |
| 28.3.2024 | 3,4456 | 3,7250 | 3,3649 | 1.0811 |
| 29.3.2024 | 3,3457 | 3,6170 | 3,2674 | 1.0811* |
| 30.3.2024 | 3,3817 | 3,6560 | 3,3026 | 1.0811* |
| 31.3.2024 | 3,4123 | 3,6890 | 3,3324 | 1.0811* |
| 1.4.2024 | 3,2337 | 3,4960 | 3,1581 | 1.0811* |
| 2.4.2024 | 2,9361 | 3,1560 | 2,8671 | 1.0749 |
| 3.4.2024 | 2,8304 | 3,0520 | 2,7715 | 1.0783 |
| 4.4.2024 | 2,8612 | 3,1050 | 2,8172 | 1.0852 |
| 5.4.2024 | 2,6501 | 2,8730 | 2,5953 | 1.0841 |
| 6.4.2024 | 2,7608 | 2,9930 | 2,7037 | 1.0841* |
| 7.4.2024 | 2,9481 | 3,1960 | 2,8870 | 1.0841* |
| 8.4.2024 | 3,1091 | 3,3650 | 3,0491 | 1.0823 |
| 9.4.2024 | 2,8011 | 3,0440 | 2,7504 | 1.0867 |
| 10.4.2024 | 2,7956 | 3,0360 | 2,7425 | 1.0860 |
| 11.4.2024 | 2,7393 | 2,9390 | 2,6810 | 1.0729 |
| 12.4.2024 | 2,2982 | 2,4480 | 2,2329 | 1.0652 |
| 13.4.2024 | 1,9874 | 2,1170 | 1,9310 | 1.0652* |
| 14.4.2024 | 2,1874 | 2,3300 | 2,1253 | 1.0652* |
| 15.4.2024 | 2,1274 | 2,2670 | 2,0689 | 1.0656 |
| 16.4.2024 | 2,1087 | 2,2430 | 2,0480 | 1.0637 |
| 17.4.2024 | 2,0352 | 2,1650 | 1,9727 | 1.0638 |
| 18.4.2024 | 2,0835 | 2,2250 | 2,0219 | 1.0679 |
| 19.4.2024 | 2,0952 | 2,2320 | 2,0281 | 1.0653 |
| 20.4.2024 | 2,3515 | 2,5050 | 2,2762 | 1.0653* |
| 21.4.2024 | 2,2951 | 2,4450 | 2,2217 | 1.0653* |
| 22.4.2024 | 2,3975 | 2,5490 | 2,3239 | 1.0632 |
| 23.4.2024 | 2,3337 | 2,4910 | 2,2693 | 1.0674 |
| 24.4.2024 | 2,2665 | 2,4220 | 2,2153 | 1.0686 |
| 25.4.2024 | 2,2556 | 2,4180 | 2,2087 | 1.0720 |
| 26.4.2024 | 2,1775 | 2,3330 | 2,1294 | 1.0714 |
| 27.4.2024 | 2,4510 | 2,6260 | 2,3968 | 1.0714* |
| 28.4.2024 | 2,4585 | 2,6340 | 2,4041 | 1.0714* |
| 29.4.2024 | 2,3274 | 2,4950 | 2,2753 | 1.0720 |
| 30.4.2024 | 2,3671 | 2,5370 | 2,3166 | 1.0718 |
| 1.5.2024 | 2,6096 | 2,7970 | 2,5540 | 1.0718* |
| 2.5.2024 | 2,6856 | 2,8730 | 2,6208 | 1.0698 |
| 3.5.2024 | 2,6601 | 2,8580 | 2,5920 | 1.0744 |
| 4.5.2024 | 2,6806 | 2,8800 | 2,6119 | 1.0744* |
| 5.5.2024 | 2,7001 | 2,9010 | 2,6310 | 1.0744* |
| 6.5.2024 | 2,5687 | 2,7680 | 2,5055 | 1.0776 |
| 7.5.2024 | 2,4763 | 2,6660 | 2,4194 | 1.0766 |
| 8.5.2024 | 2,4016 | 2,5800 | 2,3463 | 1.0743 |
| 9.5.2024 | 2,4721 | 2,6530 | 2,4127 | 1.0732 |
| 10.5.2024 | 2,3370 | 2,5190 | 2,2853 | 1.0779 |
| 11.5.2024 | 2,3518 | 2,5350 | 2,2998 | 1.0779* |
| 12.5.2024 | 2,3407 | 2,5230 | 2,2889 | 1.0779* |
| 13.5.2024 | 2,3113 | 2,4950 | 2,2613 | 1.0795 |
| 14.5.2024 | 2,2184 | 2,3950 | 2,1743 | 1.0796 |
| 15.5.2024 | 2,2932 | 2,4840 | 2,2473 | 1.0832 |
| 16.5.2024 | 2,1793 | 2,3680 | 2,1405 | 1.0866 |
| 17.5.2024 | 2,3681 | 2,5680 | 2,3338 | 1.0844 |
| 18.5.2024 | 2,3497 | 2,5480 | 2,3156 | 1.0844* |
| 19.5.2024 | 2,2612 | 2,4520 | 2,2284 | 1.0844* |
| 20.5.2024 | 2,6766 | 2,9070 | 2,6444 | 1.0861 |
| 21.5.2024 | 2,6059 | 2,8310 | 2,5756 | 1.0864 |
| 22.5.2024 | 2,4635 | 2,6680 | 2,4401 | 1.0830 |
| 23.5.2024 | 2,4166 | 2,6230 | 2,3942 | 1.0854 |
| 24.5.2024 | 2,3266 | 2,5220 | 2,3089 | 1.0840 |
| 25.5.2024 | 2,3533 | 2,5510 | 2,3354 | 1.0840* |
| 26.5.2024 | 2,3340 | 2,5300 | 2,3162 | 1.0840* |
| 27.5.2024 | 2,3859 | 2,5870 | 2,3673 | 1.0843 |
| 28.5.2024 | 2,3415 | 2,5480 | 2,3199 | 1.0882 |
| 29.5.2024 | 2,2971 | 2,4940 | 2,2758 | 1.0857 |
| 30.5.2024 | 2,2894 | 2,4760 | 2,2455 | 1.0815 |
| 31.5.2024 | 2,2623 | 2,4550 | 2,2211 | 1.0852 |
| 1.6.2024 | 2,2807 | 2,4750 | 2,2392 | 1.0852* |
| 2.6.2024 | 2,1922 | 2,3790 | 2,1523 | 1.0852* |
| 3.6.2024 | 2,2155 | 2,4020 | 2,1650 | 1.0842 |
| 4.6.2024 | 2,2807 | 2,4780 | 2,2130 | 1.0865 |
| 5.6.2024 | 2,3216 | 2,5240 | 2,2528 | 1.0872 |
| 6.6.2024 | 2,2862 | 2,4840 | 2,2147 | 1.0865 |
| 7.6.2024 | 2,0756 | 2,2620 | 2,0125 | 1.0898 |
| 8.6.2024 | 1,9894 | 2,1680 | 1,9289 | 1.0898* |
| 9.6.2024 | 2,0472 | 2,2310 | 1,9849 | 1.0898* |
| 10.6.2024 | 2,0333 | 2,1870 | 1,9595 | 1.0756 |
| 11.6.2024 | 1,9171 | 2,0570 | 1,8446 | 1.0730 |
| 12.6.2024 | 1,9935 | 2,1460 | 1,9219 | 1.0765 |
| 13.6.2024 | 1,8685 | 2,0150 | 1,8065 | 1.0784 |
| 14.6.2024 | 1,8754 | 2,0040 | 1,7880 | 1.0686 |
| 15.6.2024 | 1,9689 | 2,1040 | 1,8772 | 1.0686* |
| 16.6.2024 | 1,9605 | 2,0950 | 1,8692 | 1.0686* |
| 17.6.2024 | 1,8073 | 1,9360 | 1,7280 | 1.0712 |
| 18.6.2024 | 1,7070 | 1,8290 | 1,6237 | 1.0715 |
| 19.6.2024 | 1,7788 | 1,9120 | 1,6909 | 1.0749 |
| 20.6.2024 | 1,7119 | 1,8350 | 1,6342 | 1.0719 |
| 21.6.2024 | 1,6963 | 1,8130 | 1,6178 | 1.0688 |
| 22.6.2024 | 1,6748 | 1,7900 | 1,5972 | 1.0688* |
| 23.6.2024 | 1,6018 | 1,7120 | 1,5276 | 1.0688* |
| 24.6.2024 | 1,6524 | 1,7730 | 1,5840 | 1.0730 |
| 25.6.2024 | 1,6455 | 1,7630 | 1,5756 | 1.0714 |
| 26.6.2024 | 1,6709 | 1,7860 | 1,6015 | 1.0689 |
| 27.6.2024 | 1,6829 | 1,8000 | 1,6162 | 1.0696 |
| 28.6.2024 | 1,6348 | 1,7500 | 1,5749 | 1.0705 |
| 29.6.2024 | 1,6273 | 1,7420 | 1,5677 | 1.0705* |
| 30.6.2024 | 1,6843 | 1,8030 | 1,6226 | 1.0705* |
| 1.7.2024 | 1,6315 | 1,7530 | 1,5807 | 1.0745 |
| 2.7.2024 | 1,6507 | 1,7710 | 1,6007 | 1.0729 |
| 3.7.2024 | 1,5217 | 1,6370 | 1,4788 | 1.0758 |
| 4.7.2024 | 1,3361 | 1,4430 | 1,2983 | 1.0800 |
| 5.7.2024 | 1,2288 | 1,3300 | 1,1956 | 1.0824 |
| 6.7.2024 | 1,3738 | 1,4870 | 1,3367 | 1.0824* |
| 7.7.2024 | 1,2768 | 1,3820 | 1,2423 | 1.0824* |
| 8.7.2024 | 1,3678 | 1,4820 | 1,3283 | 1.0835 |
| 9.7.2024 | 1,4971 | 1,6190 | 1,4540 | 1.0814 |
| 10.7.2024 | 1,5483 | 1,6760 | 1,5054 | 1.0825 |
| 11.7.2024 | 1,5283 | 1,6590 | 1,4900 | 1.0855 |
| 12.7.2024 | 1,5721 | 1,7120 | 1,5323 | 1.0890 |
| 13.7.2024 | 1,5510 | 1,6890 | 1,5117 | 1.0890* |
| 14.7.2024 | 1,6538 | 1,8010 | 1,6120 | 1.0890* |
| 15.7.2024 | 1,6971 | 1,8510 | 1,6555 | 1.0907 |
| 16.7.2024 | 1,6419 | 1,7900 | 1,6027 | 1.0902 |
| 17.7.2024 | 1,6554 | 1,8100 | 1,6046 | 1.0934 |
| 18.7.2024 | 1,6706 | 1,8260 | 1,6148 | 1.0930 |
| 19.7.2024 | 1,7961 | 1,9560 | 1,7401 | 1.0890 |
| 20.7.2024 | 1,7686 | 1,9260 | 1,7134 | 1.0890* |
| 21.7.2024 | 1,8118 | 1,9730 | 1,7552 | 1.0890* |
| 22.7.2024 | 1,7212 | 1,8740 | 1,6645 | 1.0888 |
| 23.7.2024 | 1,7228 | 1,8710 | 1,6679 | 1.0860 |
| 24.7.2024 | 1,5994 | 1,7350 | 1,5368 | 1.0848 |
| 25.7.2024 | 1,5612 | 1,6940 | 1,4884 | 1.0851 |
| 26.7.2024 | 1,5976 | 1,7350 | 1,5327 | 1.0860 |
| 27.7.2024 | 1,6068 | 1,7450 | 1,5416 | 1.0860* |
| 28.7.2024 | 1,5681 | 1,7030 | 1,5045 | 1.0860* |
| 29.7.2024 | 1,5411 | 1,6670 | 1,4761 | 1.0817 |
| 30.7.2024 | 1,5050 | 1,6290 | 1,4436 | 1.0824 |
| 31.7.2024 | 1,4610 | 1,5820 | 1,3928 | 1.0828 |
| 1.8.2024 | 1,4589 | 1,5740 | 1,3811 | 1.0789 |
| 2.8.2024 | 1,3503 | 1,4630 | 1,2737 | 1.0835 |
| 3.8.2024 | 1,3133 | 1,4230 | 1,2389 | 1.0835* |
| 4.8.2024 | 1,2275 | 1,3300 | 1,1579 | 1.0835* |
| 5.8.2024 | 1,0669 | 1,1700 | 0,9927 | 1.0966 |
| 6.8.2024 | 1,1681 | 1,2750 | 1,0893 | 1.0915 |
| 7.8.2024 | 1,0978 | 1,1990 | 1,0329 | 1.0922 |
| 8.8.2024 | 1,3047 | 1,4260 | 1,2222 | 1.0930 |
| 9.8.2024 | 1,2916 | 1,4100 | 1,2186 | 1.0917 |
| 10.8.2024 | 1,3062 | 1,4260 | 1,2324 | 1.0917* |
| 11.8.2024 | 1,1991 | 1,3090 | 1,1313 | 1.0917* |
| 12.8.2024 | 1,2632 | 1,3800 | 1,1989 | 1.0925 |
| 13.8.2024 | 1,2487 | 1,3650 | 1,1838 | 1.0931 |
| 14.8.2024 | 1,2043 | 1,3270 | 1,1459 | 1.1019 |
| 15.8.2024 | 1,1352 | 1,2500 | 1,0831 | 1.1011 |
| 16.8.2024 | 1,1643 | 1,2800 | 1,1107 | 1.0994 |
| 17.8.2024 | 1,2207 | 1,3420 | 1,1645 | 1.0994* |
| 18.8.2024 | 1,2143 | 1,3350 | 1,1584 | 1.0994* |
| 19.8.2024 | 1,2408 | 1,3700 | 1,1841 | 1.1041 |
| 20.8.2024 | 1,2198 | 1,3520 | 1,1621 | 1.1084 |
| 21.8.2024 | 1,3026 | 1,4480 | 1,2379 | 1.1116 |
| 22.8.2024 | 1,3561 | 1,5100 | 1,2869 | 1.1135 |
| 23.8.2024 | 1,4513 | 1,6140 | 1,3753 | 1.1121 |
| 24.8.2024 | 1,4432 | 1,6050 | 1,3676 | 1.1121* |
| 25.8.2024 | 1,3947 | 1,5510 | 1,3216 | 1.1121* |
| 26.8.2024 | 1,3303 | 1,4850 | 1,2585 | 1.1163 |
| 27.8.2024 | 1,2301 | 1,3730 | 1,1612 | 1.1162 |
| 28.8.2024 | 1,2818 | 1,4250 | 1,2017 | 1.1117 |
| 29.8.2024 | 1,2861 | 1,4260 | 1,2043 | 1.1088 |
| 30.8.2024 | 1,3259 | 1,4700 | 1,2485 | 1.1087 |
| 31.8.2024 | 1,2781 | 1,4170 | 1,2034 | 1.1087* |
| 1.9.2024 | 1,2240 | 1,3570 | 1,1525 | 1.1087* |
| 2.9.2024 | 1,2729 | 1,4080 | 1,1985 | 1.1061 |
| 3.9.2024 | 1,2216 | 1,3480 | 1,1494 | 1.1035 |
| 4.9.2024 | 1,2199 | 1,3480 | 1,1462 | 1.1050 |
| 5.9.2024 | 1,2238 | 1,3580 | 1,1491 | 1.1097 |
| 6.9.2024 | 1,2042 | 1,3370 | 1,1277 | 1.1103 |
| 7.9.2024 | 1,2762 | 1,4170 | 1,1952 | 1.1103* |
| 8.9.2024 | 1,2771 | 1,4180 | 1,1960 | 1.1103* |
| 9.9.2024 | 1,3864 | 1,5310 | 1,2999 | 1.1043 |
| 10.9.2024 | 1,4595 | 1,6100 | 1,3645 | 1.1031 |
| 11.9.2024 | 1,3991 | 1,5450 | 1,3093 | 1.1043 |
| 12.9.2024 | 1,3971 | 1,5390 | 1,3152 | 1.1016 |
| 13.9.2024 | 1,3970 | 1,5480 | 1,3114 | 1.1081 |
| 14.9.2024 | 1,4150 | 1,5680 | 1,3283 | 1.1081* |
| 15.9.2024 | 1,3293 | 1,4730 | 1,2478 | 1.1081* |
| 16.9.2024 | 1,3051 | 1,4520 | 1,2260 | 1.1126 |
| 17.9.2024 | 1,3035 | 1,4520 | 1,2260 | 1.1139 |
| 18.9.2024 | 1,3592 | 1,5120 | 1,2760 | 1.1124 |
| 19.9.2024 | 1,4396 | 1,6060 | 1,3619 | 1.1156 |
| 20.9.2024 | 1,5055 | 1,6810 | 1,4281 | 1.1166 |
| 21.9.2024 | 1,5834 | 1,7680 | 1,5020 | 1.1166* |
| 22.9.2024 | 1,5135 | 1,6900 | 1,4357 | 1.1166* |
| 23.9.2024 | 1,5262 | 1,6970 | 1,4420 | 1.1119 |
| 24.9.2024 | 1,5584 | 1,7350 | 1,4710 | 1.1133 |
| 25.9.2024 | 1,5035 | 1,6830 | 1,4276 | 1.1194 |
| 26.9.2024 | 1,5697 | 1,7510 | 1,4837 | 1.1155 |
| 27.9.2024 | 1,7028 | 1,9000 | 1,6041 | 1.1158 |
| 28.9.2024 | 1,6849 | 1,8800 | 1,5872 | 1.1158* |
| 29.9.2024 | 1,7046 | 1,9020 | 1,6057 | 1.1158* |
| 30.9.2024 | 1,5622 | 1,7490 | 1,4745 | 1.1196 |
| 1.10.2024 | 1,5010 | 1,6640 | 1,4100 | 1.1086 |
| 2.10.2024 | 1,4317 | 1,5850 | 1,3441 | 1.1071 |
| 3.10.2024 | 1,3760 | 1,5190 | 1,2917 | 1.1039 |
| 4.10.2024 | 1,4562 | 1,6060 | 1,3679 | 1.1029 |
| 5.10.2024 | 1,4471 | 1,5960 | 1,3594 | 1.1029* |
| 6.10.2024 | 1,5269 | 1,6840 | 1,4344 | 1.1029* |
| 7.10.2024 | 1,5134 | 1,6620 | 1,4208 | 1.0982 |
| 8.10.2024 | 1,4906 | 1,6370 | 1,4027 | 1.0982 |
| 9.10.2024 | 1,3991 | 1,5330 | 1,3147 | 1.0957 |
| 10.10.2024 | 1,4224 | 1,5550 | 1,3361 | 1.0932 |
| 11.10.2024 | 1,5487 | 1,6940 | 1,4524 | 1.0938 |
| 12.10.2024 | 1,5688 | 1,7160 | 1,4713 | 1.0938* |
| 13.10.2024 | 1,5670 | 1,7140 | 1,4696 | 1.0938* |
| 14.10.2024 | 1,6317 | 1,7810 | 1,5353 | 1.0915 |
| 15.10.2024 | 1,5904 | 1,7340 | 1,4951 | 1.0903 |
| 16.10.2024 | 1,6032 | 1,7470 | 1,5065 | 1.0897 |
| 17.10.2024 | 1,5397 | 1,6730 | 1,4442 | 1.0866 |
| 18.10.2024 | 1,5839 | 1,7180 | 1,4890 | 1.0847 |
| 19.10.2024 | 1,5599 | 1,6920 | 1,4664 | 1.0847* |
| 20.10.2024 | 1,6687 | 1,8100 | 1,5687 | 1.0847* |
| 21.10.2024 | 1,5821 | 1,7170 | 1,4840 | 1.0853 |
| 22.10.2024 | 1,5729 | 1,7020 | 1,4730 | 1.0821 |
| 23.10.2024 | 1,6003 | 1,7230 | 1,4946 | 1.0767 |
| 24.10.2024 | 1,5832 | 1,7100 | 1,4801 | 1.0801 |
| 25.10.2024 | 1,4402 | 1,5590 | 1,3512 | 1.0825 |
| 26.10.2024 | 1,4457 | 1,5650 | 1,3564 | 1.0825* |
| 27.10.2024 | 1,4725 | 1,5940 | 1,3815 | 1.0825* |
| 28.10.2024 | 1,4966 | 1,6190 | 1,4019 | 1.0818 |
| 29.10.2024 | 1,5807 | 1,7030 | 1,4809 | 1.0774 |
| 30.10.2024 | 1,5885 | 1,7180 | 1,4921 | 1.0815 |
| 31.10.2024 | 1,4814 | 1,6120 | 1,3942 | 1.0882 |
| 1.11.2024 | 1,3973 | 1,5210 | 1,3173 | 1.0885 |
| 2.11.2024 | 1,3395 | 1,4580 | 1,2627 | 1.0885* |
| 3.11.2024 | 1,3156 | 1,4320 | 1,2402 | 1.0885* |
| 4.11.2024 | 1,2317 | 1,3430 | 1,1590 | 1.0904 |
| 5.11.2024 | 1,2985 | 1,4150 | 1,2209 | 1.0897 |
| 6.11.2024 | 1,4970 | 1,6010 | 1,4024 | 1.0695 |
| 7.11.2024 | 1,4873 | 1,6040 | 1,4028 | 1.0785 |
| 8.11.2024 | 1,4658 | 1,5790 | 1,3769 | 1.0772 |
| 9.11.2024 | 1,5290 | 1,6470 | 1,4362 | 1.0772* |
| 10.11.2024 | 1,5234 | 1,6410 | 1,4309 | 1.0772* |
| 11.11.2024 | 1,7088 | 1,8200 | 1,6009 | 1.0651 |
| 12.11.2024 | 1,5682 | 1,6650 | 1,4669 | 1.0617 |
| 13.11.2024 | 1,5251 | 1,6210 | 1,4304 | 1.0629 |
| 14.11.2024 | 1,4345 | 1,5110 | 1,3440 | 1.0533 |
| 15.11.2024 | 1,4977 | 1,5850 | 1,4062 | 1.0583 |
| 16.11.2024 | 1,6791 | 1,7770 | 1,5765 | 1.0583* |
| 17.11.2024 | 1,5856 | 1,6780 | 1,4887 | 1.0583* |
| 18.11.2024 | 1,7362 | 1,8320 | 1,6257 | 1.0552 |
| 19.11.2024 | 1,6638 | 1,7600 | 1,5522 | 1.0578 |
| 20.11.2024 | 1,5613 | 1,6490 | 1,4585 | 1.0562 |
| 21.11.2024 | 1,9789 | 2,0830 | 1,8392 | 1.0526 |
| 22.11.2024 | 2,1216 | 2,2090 | 1,9671 | 1.0412 |
| 23.11.2024 | 2,1178 | 2,2050 | 1,9636 | 1.0412* |
| 24.11.2024 | 2,1139 | 2,2010 | 1,9600 | 1.0412* |
| 25.11.2024 | 2,1906 | 2,2990 | 2,0425 | 1.0495 |
| 26.11.2024 | 2,0937 | 2,2030 | 1,9501 | 1.0522 |
| 27.11.2024 | 2,3806 | 2,5070 | 2,2161 | 1.0531 |
| 28.11.2024 | 2,2387 | 2,3600 | 2,0851 | 1.0542 |
| 29.11.2024 | 2,2562 | 2,3830 | 2,1003 | 1.0562 |
| 30.11.2024 | 2,3187 | 2,4490 | 2,1585 | 1.0562* |
| 1.12.2024 | 2,3357 | 2,4670 | 2,1743 | 1.0562* |
| 2.12.2024 | 2,4365 | 2,5600 | 2,2698 | 1.0507 |
| 3.12.2024 | 2,3878 | 2,5100 | 2,2228 | 1.0512 |
| 4.12.2024 | 2,3923 | 2,5100 | 2,2260 | 1.0492 |
| 5.12.2024 | 2,3828 | 2,5115 | 2,2172 | 1.0540 |
| 6.12.2024 | 2,5311 | 2,6782 | 2,3499 | 1.0581 |
| 7.12.2024 | 2,5352 | 2,6825 | 2,3537 | 1.0581* |
| 8.12.2024 | 2,5319 | 2,6790 | 2,3506 | 1.0581* |
| 9.12.2024 | 2,1137 | 2,2338 | 1,9647 | 1.0568 |
| 10.12.2024 | 2,0942 | 2,2046 | 1,9407 | 1.0527 |
| 11.12.2024 | 2,2361 | 2,3495 | 2,0751 | 1.0507 |
| 12.12.2024 | 2,4166 | 2,5353 | 2,2521 | 1.0491 |
| 13.12.2024 | 2,4403 | 2,5667 | 2,2902 | 1.0518 |
| 14.12.2024 | 2,2810 | 2,3992 | 2,1408 | 1.0518* |
| 15.12.2024 | 2,4269 | 2,5526 | 2,2776 | 1.0518* |
| 16.12.2024 | 2,4007 | 2,5202 | 2,2499 | 1.0498 |
| 17.12.2024 | 2,2387 | 2,3500 | 2,1073 | 1.0497 |
| 18.12.2024 | 2,0534 | 2,1552 | 1,9265 | 1.0496 |
| 19.12.2024 | 1,8533 | 1,9265 | 1,7271 | 1.0395 |
| 20.12.2024 | 1,8200 | 1,8910 | 1,6921 | 1.0390 |
| 21.12.2024 | 1,7020 | 1,7684 | 1,5824 | 1.0390* |
| 22.12.2024 | 1,6975 | 1,7637 | 1,5782 | 1.0390* |
| 23.12.2024 | 1,8662 | 1,9395 | 1,7423 | 1.0393 |
| 24.12.2024 | 1,8660 | 1,9397 | 1,7462 | 1.0395 |
| 25.12.2024 | 1,8493 | 1,9223 | 1,7305 | 1.0395* |
| 26.12.2024 | 1,7161 | 1,7839 | 1,6059 | 1.0395* |
| 27.12.2024 | 1,7990 | 1,8773 | 1,6904 | 1.0435 |
| 28.12.2024 | 1,8112 | 1,8900 | 1,7018 | 1.0435* |
| 29.12.2024 | 1,7208 | 1,7956 | 1,6168 | 1.0435* |
| 30.12.2024 | 1,7498 | 1,8275 | 1,6509 | 1.0444 |
| 31.12.2024 | 1,7230 | 1,7900 | 1,6217 | 1.0389 |
Quelle und Methode
Schlusskurs des UTC-Tages von Binance (USDT-Paar), Bitstamp (USD-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.