Quant Kurs 2020: 3,23 € bis 9,12 €, jeder Tag
Quant schloss am 1.1.2020 bei 3,2341 € und am 31.12. bei 9,1213 €.
Das ist ein Plus von 182,0 % in Euro, +208,0 % in Dollar und +180,7 % in Franken.
Den höchsten Schlusskurs erreichte Quant am 26.10.2020 mit 13,68 €, den tiefsten am 13.3.2020 mit 1,4041 €.
Quant-Verkäufe 2020 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 3,2341 €
- Schlusskurs 1.1.2020
- 9,1213 €
- Schlusskurs 31.12.2020
- 13,68 €
- Hoch, 26.10.2020
- 1,4041 €
- Tief, 13.3.2020
Quant 2020 in Zahlen
Der größte Tagesgewinn kam am 14.3.2020 mit +33,0 %, der größte Tagesverlust am 13.3.2020 mit -41,0 %.
An 309 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2020.
Am stärksten bewegte sich der Kurs im 2. Quartal: +135,6 % vom 1.4.2020 bis 30.6.2020.
Am 31. Dezember stand Quant bei 9,1213 €, 11,19 $ und 9,8528 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 Quant am 31.12. war 9,8528 CHF. Erklärung.
Alle 366 Tagesschlusskurse 2020
109 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. quant-network/2020.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2020 | 3,2341 | 3,6331 | 3,5102 | 1.1234* |
| 2.1.2020 | 3,4116 | 3,8186 | 3,7067 | 1.1193 |
| 3.1.2020 | 3,1423 | 3,5027 | 3,4062 | 1.1147 |
| 4.1.2020 | 3,2435 | 3,6155 | 3,5160 | 1.1147* |
| 5.1.2020 | 3,1346 | 3,4942 | 3,3980 | 1.1147* |
| 6.1.2020 | 3,1482 | 3,5241 | 3,4158 | 1.1194 |
| 7.1.2020 | 2,9794 | 3,3286 | 3,2327 | 1.1172 |
| 8.1.2020 | 3,4735 | 3,8608 | 3,7486 | 1.1115 |
| 9.1.2020 | 3,1840 | 3,5374 | 3,4412 | 1.1110 |
| 10.1.2020 | 2,9931 | 3,3196 | 3,2391 | 1.1091 |
| 11.1.2020 | 3,0425 | 3,3744 | 3,2926 | 1.1091* |
| 12.1.2020 | 2,6651 | 2,9559 | 2,8842 | 1.1091* |
| 13.1.2020 | 2,7573 | 3,0678 | 2,9809 | 1.1126 |
| 14.1.2020 | 2,8133 | 3,1269 | 3,0290 | 1.1115 |
| 15.1.2020 | 2,8069 | 3,1275 | 3,0177 | 1.1142 |
| 16.1.2020 | 3,1133 | 3,4772 | 3,3433 | 1.1169 |
| 17.1.2020 | 3,0354 | 3,3717 | 3,2588 | 1.1108 |
| 18.1.2020 | 3,1658 | 3,5166 | 3,3988 | 1.1108* |
| 19.1.2020 | 3,0771 | 3,4180 | 3,3035 | 1.1108* |
| 20.1.2020 | 2,8745 | 3,1864 | 3,0864 | 1.1085 |
| 21.1.2020 | 2,9923 | 3,3259 | 3,2146 | 1.1115 |
| 22.1.2020 | 3,1928 | 3,5401 | 3,4345 | 1.1088 |
| 23.1.2020 | 3,0943 | 3,4319 | 3,3214 | 1.1091 |
| 24.1.2020 | 2,8974 | 3,1973 | 3,1037 | 1.1035 |
| 25.1.2020 | 2,8968 | 3,1967 | 3,1031 | 1.1035* |
| 26.1.2020 | 2,8577 | 3,1535 | 3,0612 | 1.1035* |
| 27.1.2020 | 3,1766 | 3,5022 | 3,3954 | 1.1025 |
| 28.1.2020 | 3,6485 | 4,0152 | 3,9050 | 1.1005 |
| 29.1.2020 | 4,0060 | 4,4070 | 4,2980 | 1.1001 |
| 30.1.2020 | 4,2135 | 4,6471 | 4,5042 | 1.1029 |
| 31.1.2020 | 3,9638 | 4,3808 | 4,2389 | 1.1052 |
| 1.2.2020 | 3,8814 | 4,2897 | 4,1508 | 1.1052* |
| 2.2.2020 | 4,3022 | 4,7548 | 4,6008 | 1.1052* |
| 3.2.2020 | 4,3191 | 4,7796 | 4,6094 | 1.1066 |
| 4.2.2020 | 4,4096 | 4,8717 | 4,7191 | 1.1048 |
| 5.2.2020 | 4,3639 | 4,8103 | 4,6768 | 1.1023 |
| 6.2.2020 | 4,3653 | 4,8031 | 4,6774 | 1.1003 |
| 7.2.2020 | 4,2862 | 4,7015 | 4,5883 | 1.0969 |
| 8.2.2020 | 3,9628 | 4,3468 | 4,2422 | 1.0969* |
| 9.2.2020 | 3,8151 | 4,1847 | 4,0840 | 1.0969* |
| 10.2.2020 | 4,1007 | 4,4906 | 4,3877 | 1.0951 |
| 11.2.2020 | 4,1322 | 4,5045 | 4,4078 | 1.0901 |
| 12.2.2020 | 4,6254 | 5,0482 | 4,9238 | 1.0914 |
| 13.2.2020 | 4,4005 | 4,7820 | 4,6791 | 1.0867 |
| 14.2.2020 | 4,4430 | 4,8171 | 4,7278 | 1.0842 |
| 15.2.2020 | 4,3266 | 4,6909 | 4,6040 | 1.0842* |
| 16.2.2020 | 4,0565 | 4,3981 | 4,3166 | 1.0842* |
| 17.2.2020 | 3,9020 | 4,2278 | 4,1521 | 1.0835 |
| 18.2.2020 | 3,6694 | 3,9688 | 3,8966 | 1.0816 |
| 19.2.2020 | 3,8928 | 4,2042 | 4,1345 | 1.0800 |
| 20.2.2020 | 3,6207 | 3,9067 | 3,8437 | 1.0790 |
| 21.2.2020 | 3,4611 | 3,7383 | 3,6722 | 1.0801 |
| 22.2.2020 | 3,6173 | 3,9070 | 3,8379 | 1.0801* |
| 23.2.2020 | 3,8727 | 4,1829 | 4,1089 | 1.0801* |
| 24.2.2020 | 3,9377 | 4,2598 | 4,1739 | 1.0818 |
| 25.2.2020 | 3,6883 | 3,9981 | 3,9114 | 1.0840 |
| 26.2.2020 | 3,3781 | 3,6737 | 3,5828 | 1.0875 |
| 27.2.2020 | 3,1355 | 3,4377 | 3,3321 | 1.0964 |
| 28.2.2020 | 3,1809 | 3,4917 | 3,3762 | 1.0977 |
| 29.2.2020 | 3,1626 | 3,4716 | 3,3568 | 1.0977* |
| 1.3.2020 | 2,9850 | 3,2767 | 3,1683 | 1.0977* |
| 2.3.2020 | 2,9907 | 3,3262 | 3,1866 | 1.1122 |
| 3.3.2020 | 3,2067 | 3,5649 | 3,4139 | 1.1117 |
| 4.3.2020 | 3,0013 | 3,3389 | 3,1954 | 1.1125 |
| 5.3.2020 | 3,0248 | 3,3839 | 3,2254 | 1.1187 |
| 6.3.2020 | 3,1310 | 3,5493 | 3,3154 | 1.1336 |
| 7.3.2020 | 3,0542 | 3,4623 | 3,2341 | 1.1336* |
| 8.3.2020 | 3,0783 | 3,4896 | 3,2596 | 1.1336* |
| 9.3.2020 | 2,6378 | 3,0218 | 2,7945 | 1.1456 |
| 10.3.2020 | 2,5854 | 2,9448 | 2,7390 | 1.1390 |
| 11.3.2020 | 2,5424 | 2,8821 | 2,6927 | 1.1336 |
| 12.3.2020 | 2,3814 | 2,6767 | 2,5122 | 1.1240 |
| 13.3.2020 | 1,4041 | 1,5591 | 1,4895 | 1.1104 |
| 14.3.2020 | 1,8668 | 2,0729 | 1,9803 | 1.1104* |
| 15.3.2020 | 1,7685 | 1,9637 | 1,8760 | 1.1104* |
| 16.3.2020 | 1,5848 | 1,7681 | 1,6713 | 1.1157 |
| 17.3.2020 | 1,5776 | 1,7325 | 1,6661 | 1.0982 |
| 18.3.2020 | 1,6735 | 1,8298 | 1,7649 | 1.0934 |
| 19.3.2020 | 1,9798 | 2,1383 | 2,0857 | 1.0801 |
| 20.3.2020 | 2,1793 | 2,3334 | 2,2983 | 1.0707 |
| 21.3.2020 | 2,1717 | 2,3252 | 2,2902 | 1.0707* |
| 22.3.2020 | 2,1160 | 2,2656 | 2,2315 | 1.0707* |
| 23.3.2020 | 1,9837 | 2,1391 | 2,1008 | 1.0783 |
| 24.3.2020 | 2,3002 | 2,4941 | 2,4318 | 1.0843 |
| 25.3.2020 | 2,3275 | 2,5200 | 2,4677 | 1.0827 |
| 26.3.2020 | 2,4249 | 2,6628 | 2,5786 | 1.0981 |
| 27.3.2020 | 2,8729 | 3,1536 | 3,0398 | 1.0977 |
| 28.3.2020 | 3,1082 | 3,4119 | 3,2888 | 1.0977* |
| 29.3.2020 | 3,0152 | 3,3098 | 3,1904 | 1.0977* |
| 30.3.2020 | 2,9254 | 3,2279 | 3,0924 | 1.1034 |
| 31.3.2020 | 3,4938 | 3,8278 | 3,6982 | 1.0956 |
| 1.4.2020 | 3,6415 | 3,9824 | 3,8469 | 1.0936 |
| 2.4.2020 | 4,3759 | 4,7724 | 4,6170 | 1.0906 |
| 3.4.2020 | 4,4786 | 4,8302 | 4,7236 | 1.0785 |
| 4.4.2020 | 4,8686 | 5,2508 | 5,1349 | 1.0785* |
| 5.4.2020 | 4,4887 | 4,8411 | 4,7343 | 1.0785* |
| 6.4.2020 | 4,3954 | 4,7431 | 4,6416 | 1.0791 |
| 7.4.2020 | 4,4207 | 4,8119 | 4,6779 | 1.0885 |
| 8.4.2020 | 4,5491 | 4,9453 | 4,8024 | 1.0871 |
| 9.4.2020 | 4,6548 | 5,0584 | 4,9145 | 1.0867 |
| 10.4.2020 | 4,3204 | 4,6950 | 4,5615 | 1.0867* |
| 11.4.2020 | 3,9847 | 4,3301 | 4,2070 | 1.0867* |
| 12.4.2020 | 3,9630 | 4,3066 | 4,1842 | 1.0867* |
| 13.4.2020 | 4,2382 | 4,6056 | 4,4747 | 1.0867* |
| 14.4.2020 | 4,3260 | 4,7426 | 4,5609 | 1.0963 |
| 15.4.2020 | 4,5165 | 4,9243 | 4,7577 | 1.0903 |
| 16.4.2020 | 4,3857 | 4,7752 | 4,6120 | 1.0888 |
| 17.4.2020 | 4,6787 | 5,0811 | 4,9197 | 1.0860 |
| 18.4.2020 | 4,7808 | 5,1920 | 5,0270 | 1.0860* |
| 19.4.2020 | 4,9499 | 5,3756 | 5,2048 | 1.0860* |
| 20.4.2020 | 5,0115 | 5,4425 | 5,2711 | 1.0860 |
| 21.4.2020 | 5,0766 | 5,5015 | 5,3390 | 1.0837 |
| 22.4.2020 | 4,7588 | 5,1714 | 5,0077 | 1.0867 |
| 23.4.2020 | 4,9270 | 5,3074 | 5,1788 | 1.0772 |
| 24.4.2020 | 5,3142 | 5,7393 | 5,5932 | 1.0800 |
| 25.4.2020 | 4,9780 | 5,3763 | 5,2394 | 1.0800* |
| 26.4.2020 | 4,9178 | 5,3113 | 5,1760 | 1.0800* |
| 27.4.2020 | 4,8140 | 5,2242 | 5,0822 | 1.0852 |
| 28.4.2020 | 4,4532 | 4,8438 | 4,7142 | 1.0877 |
| 29.4.2020 | 4,4432 | 4,8173 | 4,6969 | 1.0842 |
| 30.4.2020 | 4,9426 | 5,3756 | 5,2184 | 1.0876 |
| 1.5.2020 | 4,6983 | 5,1098 | 4,9604 | 1.0876* |
| 2.5.2020 | 4,9216 | 5,3527 | 5,1962 | 1.0876* |
| 3.5.2020 | 5,0249 | 5,4651 | 5,3053 | 1.0876* |
| 4.5.2020 | 4,3955 | 4,8096 | 4,6364 | 1.0942 |
| 5.5.2020 | 4,3840 | 4,7536 | 4,6141 | 1.0843 |
| 6.5.2020 | 4,5872 | 4,9574 | 4,8303 | 1.0807 |
| 7.5.2020 | 4,2585 | 4,5920 | 4,4842 | 1.0783 |
| 8.5.2020 | 4,4485 | 4,8235 | 4,6838 | 1.0843 |
| 9.5.2020 | 4,5804 | 4,9665 | 4,8227 | 1.0843* |
| 10.5.2020 | 4,1551 | 4,5054 | 4,3749 | 1.0843* |
| 11.5.2020 | 3,9511 | 4,2766 | 4,1561 | 1.0824 |
| 12.5.2020 | 3,8526 | 4,1831 | 4,0529 | 1.0858 |
| 13.5.2020 | 4,3027 | 4,6792 | 4,5299 | 1.0875 |
| 14.5.2020 | 4,5747 | 4,9370 | 4,8089 | 1.0792 |
| 15.5.2020 | 4,1416 | 4,4721 | 4,3541 | 1.0798 |
| 16.5.2020 | 4,1416 | 4,4721 | 4,3541 | 1.0798* |
| 17.5.2020 | 5,0887 | 5,4948 | 5,3497 | 1.0798* |
| 18.5.2020 | 4,8119 | 5,2122 | 5,0626 | 1.0832 |
| 19.5.2020 | 4,8126 | 5,2698 | 5,1172 | 1.0950 |
| 20.5.2020 | 4,8246 | 5,2868 | 5,1064 | 1.0958 |
| 21.5.2020 | 4,8062 | 5,2868 | 5,1080 | 1.1000 |
| 22.5.2020 | 4,7912 | 5,2243 | 5,0744 | 1.0904 |
| 23.5.2020 | 4,6954 | 5,1199 | 4,9729 | 1.0904* |
| 24.5.2020 | 4,6954 | 5,1199 | 4,9729 | 1.0904* |
| 25.5.2020 | 4,6594 | 5,0834 | 4,9375 | 1.0910 |
| 26.5.2020 | 4,7884 | 5,2553 | 5,0757 | 1.0975 |
| 27.5.2020 | 4,7814 | 5,2553 | 5,1042 | 1.0991 |
| 28.5.2020 | 5,1864 | 5,7134 | 5,5406 | 1.1016 |
| 29.5.2020 | 5,8408 | 6,5043 | 6,2613 | 1.1136 |
| 30.5.2020 | 5,8408 | 6,5043 | 6,2613 | 1.1136* |
| 31.5.2020 | 5,8867 | 6,5554 | 6,3105 | 1.1136* |
| 1.6.2020 | 6,4901 | 7,2144 | 6,9353 | 1.1116 |
| 2.6.2020 | 6,0639 | 6,7758 | 6,5133 | 1.1174 |
| 3.6.2020 | 6,2323 | 6,9764 | 6,7265 | 1.1194 |
| 4.6.2020 | 6,8333 | 7,6874 | 7,3704 | 1.1250 |
| 5.6.2020 | 6,7696 | 7,6700 | 7,3559 | 1.1330 |
| 6.6.2020 | 6,8630 | 7,7758 | 7,4573 | 1.1330* |
| 7.6.2020 | 6,8630 | 7,7758 | 7,4573 | 1.1330* |
| 8.6.2020 | 7,3826 | 8,3313 | 8,0183 | 1.1285 |
| 9.6.2020 | 7,0982 | 8,0167 | 7,6448 | 1.1294 |
| 10.6.2020 | 6,9448 | 7,8997 | 7,4740 | 1.1375 |
| 11.6.2020 | 6,9993 | 7,9428 | 7,4871 | 1.1348 |
| 12.6.2020 | 6,1705 | 6,9751 | 6,6006 | 1.1304 |
| 13.6.2020 | 5,9698 | 6,7483 | 6,3859 | 1.1304* |
| 14.6.2020 | 5,9413 | 6,7160 | 6,3554 | 1.1304* |
| 15.6.2020 | 6,2039 | 6,9813 | 6,6252 | 1.1253 |
| 16.6.2020 | 6,1278 | 6,9293 | 6,5671 | 1.1308 |
| 17.6.2020 | 6,0375 | 6,7814 | 6,4415 | 1.1232 |
| 18.6.2020 | 5,9924 | 6,7246 | 6,3921 | 1.1222 |
| 19.6.2020 | 5,9158 | 6,6316 | 6,3039 | 1.1210 |
| 20.6.2020 | 5,3933 | 6,0459 | 5,7471 | 1.1210* |
| 21.6.2020 | 5,4304 | 6,0875 | 5,7867 | 1.1210* |
| 22.6.2020 | 6,1976 | 6,9494 | 6,6029 | 1.1213 |
| 23.6.2020 | 6,0337 | 6,8289 | 6,4590 | 1.1318 |
| 24.6.2020 | 7,3658 | 8,3086 | 7,8659 | 1.1280 |
| 25.6.2020 | 7,4184 | 8,3086 | 7,8910 | 1.1200 |
| 26.6.2020 | 7,4066 | 8,3051 | 7,8740 | 1.1213 |
| 27.6.2020 | 7,7326 | 8,6706 | 8,2205 | 1.1213* |
| 28.6.2020 | 7,3571 | 8,2496 | 7,8214 | 1.1213* |
| 29.6.2020 | 7,8403 | 8,8470 | 8,3648 | 1.1284 |
| 30.6.2020 | 8,5779 | 9,6056 | 9,1363 | 1.1198 |
| 1.7.2020 | 7,5070 | 8,4078 | 7,9724 | 1.1200 |
| 2.7.2020 | 6,7267 | 7,5918 | 7,1626 | 1.1286 |
| 3.7.2020 | 6,9255 | 7,7732 | 7,3569 | 1.1224 |
| 4.7.2020 | 7,0899 | 7,9577 | 7,5316 | 1.1224* |
| 5.7.2020 | 7,0813 | 7,9481 | 7,5225 | 1.1224* |
| 6.7.2020 | 7,6114 | 8,6199 | 8,1000 | 1.1325 |
| 7.7.2020 | 7,2242 | 8,1561 | 7,6887 | 1.1290 |
| 8.7.2020 | 6,8659 | 7,7489 | 7,2943 | 1.1286 |
| 9.7.2020 | 7,0634 | 8,0113 | 7,5113 | 1.1342 |
| 10.7.2020 | 7,1510 | 8,0635 | 7,5979 | 1.1276 |
| 11.7.2020 | 6,7736 | 7,6379 | 7,1969 | 1.1276* |
| 12.7.2020 | 7,0074 | 7,9016 | 7,4454 | 1.1276* |
| 13.7.2020 | 6,8800 | 7,7943 | 7,3513 | 1.1329 |
| 14.7.2020 | 6,7051 | 7,6271 | 7,1685 | 1.1375 |
| 15.7.2020 | 6,4213 | 7,3485 | 6,9240 | 1.1444 |
| 16.7.2020 | 6,4640 | 7,3780 | 6,9727 | 1.1414 |
| 17.7.2020 | 5,8098 | 6,6394 | 6,2473 | 1.1428 |
| 18.7.2020 | 6,1766 | 7,0586 | 6,6417 | 1.1428* |
| 19.7.2020 | 6,3454 | 7,2515 | 6,8232 | 1.1428* |
| 20.7.2020 | 7,3528 | 8,4175 | 7,8940 | 1.1448 |
| 21.7.2020 | 6,5668 | 7,5144 | 7,0528 | 1.1443 |
| 22.7.2020 | 7,0239 | 8,1323 | 7,5753 | 1.1578 |
| 23.7.2020 | 6,9080 | 7,9918 | 7,4130 | 1.1569 |
| 24.7.2020 | 6,8711 | 7,9760 | 7,3727 | 1.1608 |
| 25.7.2020 | 7,2012 | 8,3592 | 7,7269 | 1.1608* |
| 26.7.2020 | 6,8765 | 7,9823 | 7,3785 | 1.1608* |
| 27.7.2020 | 6,4778 | 7,6179 | 7,0206 | 1.1760 |
| 28.7.2020 | 6,6714 | 7,8168 | 7,1770 | 1.1717 |
| 29.7.2020 | 6,6939 | 7,8486 | 7,2066 | 1.1725 |
| 30.7.2020 | 7,0359 | 8,2623 | 7,5594 | 1.1743 |
| 31.7.2020 | 6,2356 | 7,3879 | 6,7151 | 1.1848 |
| 1.8.2020 | 6,6789 | 7,9131 | 7,1925 | 1.1848* |
| 2.8.2020 | 6,1658 | 7,3052 | 6,6399 | 1.1848* |
| 3.8.2020 | 6,6331 | 7,7779 | 7,1531 | 1.1726 |
| 4.8.2020 | 5,9527 | 7,0033 | 6,4057 | 1.1765 |
| 5.8.2020 | 6,2565 | 7,4165 | 6,7383 | 1.1854 |
| 6.8.2020 | 6,5769 | 7,7891 | 7,0761 | 1.1843 |
| 7.8.2020 | 6,8869 | 8,1383 | 7,4406 | 1.1817 |
| 8.8.2020 | 6,7734 | 8,0042 | 7,3180 | 1.1817* |
| 9.8.2020 | 6,4914 | 7,6709 | 7,0134 | 1.1817* |
| 10.8.2020 | 5,9906 | 7,0468 | 6,4639 | 1.1763 |
| 11.8.2020 | 6,1025 | 7,1906 | 6,5560 | 1.1783 |
| 12.8.2020 | 6,2241 | 7,3264 | 6,6940 | 1.1771 |
| 13.8.2020 | 6,5592 | 7,7615 | 7,0734 | 1.1833 |
| 14.8.2020 | 7,4351 | 8,7831 | 7,9957 | 1.1813 |
| 15.8.2020 | 8,4853 | 10,02 | 9,1251 | 1.1813* |
| 16.8.2020 | 9,2891 | 10,97 | 9,9895 | 1.1813* |
| 17.8.2020 | 9,1641 | 10,86 | 9,8651 | 1.1853 |
| 18.8.2020 | 9,6050 | 11,44 | 10,35 | 1.1906 |
| 19.8.2020 | 9,0381 | 10,79 | 9,7711 | 1.1933 |
| 20.8.2020 | 9,0718 | 10,75 | 9,7848 | 1.1850 |
| 21.8.2020 | 9,3926 | 11,05 | 10,09 | 1.1769 |
| 22.8.2020 | 8,4966 | 9,9996 | 9,1287 | 1.1769* |
| 23.8.2020 | 9,1657 | 10,79 | 9,8476 | 1.1769* |
| 24.8.2020 | 8,9460 | 10,60 | 9,6268 | 1.1847 |
| 25.8.2020 | 9,1609 | 10,82 | 9,8498 | 1.1814 |
| 26.8.2020 | 8,6247 | 10,17 | 9,2612 | 1.1789 |
| 27.8.2020 | 8,3893 | 9,9044 | 9,0185 | 1.1806 |
| 28.8.2020 | 7,8032 | 9,2975 | 8,3947 | 1.1915 |
| 29.8.2020 | 7,6643 | 9,1320 | 8,2452 | 1.1915* |
| 30.8.2020 | 7,7911 | 9,2831 | 8,3817 | 1.1915* |
| 31.8.2020 | 7,8387 | 9,3594 | 8,4454 | 1.1940 |
| 1.9.2020 | 7,7160 | 9,2492 | 8,3835 | 1.1987 |
| 2.9.2020 | 8,4989 | 10,08 | 9,1780 | 1.1861 |
| 3.9.2020 | 7,9045 | 9,3376 | 8,5179 | 1.1813 |
| 4.9.2020 | 6,9118 | 8,1849 | 7,4599 | 1.1842 |
| 5.9.2020 | 7,0987 | 8,4063 | 7,6617 | 1.1842* |
| 6.9.2020 | 6,4354 | 7,6208 | 6,9457 | 1.1842* |
| 7.9.2020 | 6,5970 | 7,8002 | 7,1307 | 1.1824 |
| 8.9.2020 | 6,6260 | 7,8087 | 7,1693 | 1.1785 |
| 9.9.2020 | 6,5828 | 7,7499 | 7,1134 | 1.1773 |
| 10.9.2020 | 6,6833 | 7,9190 | 7,1952 | 1.1849 |
| 11.9.2020 | 6,4059 | 7,5936 | 6,9037 | 1.1854 |
| 12.9.2020 | 6,5312 | 7,7421 | 7,0387 | 1.1854* |
| 13.9.2020 | 6,7025 | 7,9452 | 7,2233 | 1.1854* |
| 14.9.2020 | 6,4463 | 7,6556 | 6,9413 | 1.1876 |
| 15.9.2020 | 7,0867 | 8,4275 | 7,6310 | 1.1892 |
| 16.9.2020 | 7,9000 | 9,3765 | 8,4948 | 1.1869 |
| 17.9.2020 | 8,3001 | 9,7916 | 8,9160 | 1.1797 |
| 18.9.2020 | 8,3921 | 9,9304 | 9,0434 | 1.1833 |
| 19.9.2020 | 8,3369 | 9,8651 | 8,9839 | 1.1833* |
| 20.9.2020 | 8,0362 | 9,5093 | 8,6598 | 1.1833* |
| 21.9.2020 | 8,4253 | 9,9309 | 9,0665 | 1.1787 |
| 22.9.2020 | 7,3319 | 8,6076 | 7,8803 | 1.1740 |
| 23.9.2020 | 7,6723 | 8,9705 | 8,2654 | 1.1692 |
| 24.9.2020 | 7,2471 | 8,4393 | 7,8066 | 1.1645 |
| 25.9.2020 | 7,2018 | 8,3785 | 7,7765 | 1.1634 |
| 26.9.2020 | 7,3129 | 8,5079 | 7,8965 | 1.1634* |
| 27.9.2020 | 7,1446 | 8,3120 | 7,7147 | 1.1634* |
| 28.9.2020 | 6,9620 | 8,1246 | 7,5301 | 1.1670 |
| 29.9.2020 | 7,0643 | 8,2666 | 7,6259 | 1.1702 |
| 30.9.2020 | 7,2190 | 8,4520 | 7,7994 | 1.1708 |
| 1.10.2020 | 7,2344 | 8,5019 | 7,8037 | 1.1752 |
| 2.10.2020 | 7,0822 | 8,3074 | 7,6417 | 1.1730 |
| 3.10.2020 | 6,9847 | 8,1930 | 7,5365 | 1.1730* |
| 4.10.2020 | 7,1595 | 8,3981 | 7,7251 | 1.1730* |
| 5.10.2020 | 7,2958 | 8,5857 | 7,8656 | 1.1768 |
| 6.10.2020 | 7,7063 | 9,0896 | 8,3082 | 1.1795 |
| 7.10.2020 | 7,6328 | 8,9839 | 8,2335 | 1.1770 |
| 8.10.2020 | 7,2248 | 8,4999 | 7,8020 | 1.1765 |
| 9.10.2020 | 7,3397 | 8,6572 | 7,9070 | 1.1795 |
| 10.10.2020 | 8,1295 | 9,5888 | 8,7579 | 1.1795* |
| 11.10.2020 | 8,4403 | 9,9554 | 9,0928 | 1.1795* |
| 12.10.2020 | 8,4648 | 9,9876 | 9,0929 | 1.1799 |
| 13.10.2020 | 9,0917 | 10,72 | 9,7590 | 1.1787 |
| 14.10.2020 | 9,2118 | 10,82 | 9,8916 | 1.1750 |
| 15.10.2020 | 9,4546 | 11,06 | 10,11 | 1.1698 |
| 16.10.2020 | 9,8184 | 11,53 | 10,53 | 1.1741 |
| 17.10.2020 | 9,2470 | 10,86 | 9,9137 | 1.1741* |
| 18.10.2020 | 9,1209 | 10,71 | 9,7785 | 1.1741* |
| 19.10.2020 | 9,2234 | 10,87 | 9,8912 | 1.1785 |
| 20.10.2020 | 9,9579 | 11,76 | 10,68 | 1.1810 |
| 21.10.2020 | 9,6718 | 11,46 | 10,36 | 1.1852 |
| 22.10.2020 | 10,34 | 12,22 | 11,09 | 1.1821 |
| 23.10.2020 | 10,67 | 12,65 | 11,43 | 1.1856 |
| 24.10.2020 | 11,09 | 13,14 | 11,88 | 1.1856* |
| 25.10.2020 | 11,95 | 14,17 | 12,81 | 1.1856* |
| 26.10.2020 | 13,68 | 16,17 | 14,66 | 1.1819 |
| 27.10.2020 | 12,98 | 15,36 | 13,93 | 1.1832 |
| 28.10.2020 | 13,16 | 15,44 | 14,07 | 1.1727 |
| 29.10.2020 | 11,35 | 13,28 | 12,13 | 1.1704 |
| 30.10.2020 | 12,03 | 14,08 | 12,87 | 1.1698 |
| 31.10.2020 | 11,62 | 13,60 | 12,43 | 1.1698* |
| 1.11.2020 | 12,13 | 14,19 | 12,98 | 1.1698* |
| 2.11.2020 | 12,15 | 14,16 | 12,99 | 1.1652 |
| 3.11.2020 | 11,13 | 13,02 | 11,92 | 1.1702 |
| 4.11.2020 | 11,13 | 13,05 | 11,88 | 1.1721 |
| 5.11.2020 | 11,15 | 13,22 | 11,96 | 1.1855 |
| 6.11.2020 | 11,58 | 13,74 | 12,37 | 1.1870 |
| 7.11.2020 | 12,74 | 15,13 | 13,61 | 1.1870* |
| 8.11.2020 | 11,77 | 13,97 | 12,57 | 1.1870* |
| 9.11.2020 | 11,85 | 14,08 | 12,77 | 1.1883 |
| 10.11.2020 | 11,67 | 13,79 | 12,63 | 1.1808 |
| 11.11.2020 | 11,97 | 14,09 | 12,92 | 1.1766 |
| 12.11.2020 | 12,40 | 14,63 | 13,40 | 1.1791 |
| 13.11.2020 | 12,66 | 14,96 | 13,68 | 1.1815 |
| 14.11.2020 | 12,85 | 15,18 | 13,88 | 1.1815* |
| 15.11.2020 | 12,70 | 15,00 | 13,72 | 1.1815* |
| 16.11.2020 | 12,87 | 15,23 | 13,93 | 1.1830 |
| 17.11.2020 | 13,16 | 15,63 | 14,23 | 1.1882 |
| 18.11.2020 | 13,35 | 15,84 | 14,43 | 1.1868 |
| 19.11.2020 | 12,70 | 15,02 | 13,71 | 1.1832 |
| 20.11.2020 | 13,23 | 15,69 | 14,30 | 1.1863 |
| 21.11.2020 | 12,49 | 14,82 | 13,50 | 1.1863* |
| 22.11.2020 | 11,58 | 13,74 | 12,52 | 1.1863* |
| 23.11.2020 | 11,09 | 13,20 | 11,99 | 1.1901 |
| 24.11.2020 | 11,63 | 13,80 | 12,60 | 1.1865 |
| 25.11.2020 | 11,19 | 13,31 | 12,13 | 1.1890 |
| 26.11.2020 | 11,90 | 14,16 | 12,86 | 1.1900 |
| 27.11.2020 | 10,55 | 12,58 | 11,42 | 1.1922 |
| 28.11.2020 | 10,88 | 12,97 | 11,78 | 1.1922* |
| 29.11.2020 | 10,45 | 12,46 | 11,31 | 1.1922* |
| 30.11.2020 | 10,16 | 12,17 | 11,01 | 1.1980 |
| 1.12.2020 | 11,16 | 13,36 | 12,09 | 1.1968 |
| 2.12.2020 | 10,46 | 12,62 | 11,31 | 1.2066 |
| 3.12.2020 | 10,10 | 12,28 | 10,94 | 1.2151 |
| 4.12.2020 | 11,10 | 13,49 | 12,01 | 1.2159 |
| 5.12.2020 | 10,15 | 12,35 | 10,99 | 1.2159* |
| 6.12.2020 | 10,46 | 12,72 | 11,32 | 1.2159* |
| 7.12.2020 | 10,08 | 12,23 | 10,89 | 1.2128 |
| 8.12.2020 | 9,9691 | 12,08 | 10,75 | 1.2114 |
| 9.12.2020 | 9,4209 | 11,41 | 10,14 | 1.2109 |
| 10.12.2020 | 9,7307 | 11,79 | 10,47 | 1.2115 |
| 11.12.2020 | 9,4716 | 11,49 | 10,22 | 1.2127 |
| 12.12.2020 | 9,4160 | 11,42 | 10,16 | 1.2127* |
| 13.12.2020 | 10,52 | 12,75 | 11,34 | 1.2127* |
| 14.12.2020 | 10,86 | 13,21 | 11,71 | 1.2162 |
| 15.12.2020 | 10,84 | 13,16 | 11,68 | 1.2140 |
| 16.12.2020 | 10,36 | 12,63 | 11,18 | 1.2189 |
| 17.12.2020 | 10,79 | 13,21 | 11,67 | 1.2246 |
| 18.12.2020 | 10,40 | 12,75 | 11,28 | 1.2259 |
| 19.12.2020 | 11,26 | 13,80 | 12,21 | 1.2259* |
| 20.12.2020 | 11,03 | 13,52 | 11,96 | 1.2259* |
| 21.12.2020 | 10,86 | 13,22 | 11,74 | 1.2173 |
| 22.12.2020 | 10,42 | 12,75 | 11,29 | 1.2239 |
| 23.12.2020 | 10,89 | 13,25 | 11,80 | 1.2166 |
| 24.12.2020 | 9,2728 | 11,31 | 10,06 | 1.2193 |
| 25.12.2020 | 9,6390 | 11,75 | 10,46 | 1.2193* |
| 26.12.2020 | 9,8623 | 12,03 | 10,70 | 1.2193* |
| 27.12.2020 | 10,15 | 12,37 | 11,01 | 1.2193* |
| 28.12.2020 | 9,4980 | 11,61 | 10,31 | 1.2219 |
| 29.12.2020 | 9,3898 | 11,51 | 10,20 | 1.2259 |
| 30.12.2020 | 10,01 | 12,29 | 10,86 | 1.2281 |
| 31.12.2020 | 9,1213 | 11,19 | 9,8528 | 1.2271 |
Quelle und Methode
Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen); 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.