Quant Kurs 2021: 9,12 € bis 158 €, jeder Tag
Quant schloss am 1.1.2021 bei 9,1213 € und am 31.12. bei 157,78 €.
Das ist ein Plus von 1.629,8 % in Euro, +1.497,0 % in Dollar und +1.554,4 % in Franken.
Den höchsten Schlusskurs erreichte Quant am 10.9.2021 mit 333,50 €, den tiefsten am 5.1.2021 mit 9,0041 €.
Quant-Verkäufe 2021 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 9,1213 €
- Schlusskurs 1.1.2021
- 157,78 €
- Schlusskurs 31.12.2021
- 333,50 €
- Hoch, 10.9.2021
- 9,0041 €
- Tief, 5.1.2021
Quant 2021 in Zahlen
Der größte Tagesgewinn kam am 29.7.2021 mit +43,4 %, der größte Tagesverlust am 24.5.2021 mit -21,2 %.
An 361 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2021.
Am stärksten bewegte sich der Kurs im 3. Quartal: +327,4 % vom 1.7.2021 bis 30.9.2021.
Am 31. Dezember stand Quant bei 157,78 €, 178,70 $ und 163,00 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 163,00 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2021
107 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. quant-network/2021.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2021 | 9,1213 | 11,19 | 9,8528 | 1.2271* |
| 2.1.2021 | 9,0096 | 11,06 | 9,7322 | 1.2271* |
| 3.1.2021 | 9,8272 | 12,06 | 10,62 | 1.2271* |
| 4.1.2021 | 9,0802 | 11,17 | 9,8166 | 1.2296 |
| 5.1.2021 | 9,0041 | 11,05 | 9,7271 | 1.2271 |
| 6.1.2021 | 10,03 | 12,38 | 10,86 | 1.2338 |
| 7.1.2021 | 9,9885 | 12,26 | 10,82 | 1.2276 |
| 8.1.2021 | 10,68 | 13,08 | 11,56 | 1.2250 |
| 9.1.2021 | 12,44 | 15,24 | 13,47 | 1.2250* |
| 10.1.2021 | 14,63 | 17,92 | 15,84 | 1.2250* |
| 11.1.2021 | 13,37 | 16,26 | 14,49 | 1.2163 |
| 12.1.2021 | 12,15 | 14,77 | 13,14 | 1.2161 |
| 13.1.2021 | 13,50 | 16,42 | 14,59 | 1.2166 |
| 14.1.2021 | 16,64 | 20,17 | 17,98 | 1.2124 |
| 15.1.2021 | 16,85 | 20,42 | 18,14 | 1.2123 |
| 16.1.2021 | 15,68 | 19,01 | 16,88 | 1.2123* |
| 17.1.2021 | 15,34 | 18,60 | 16,52 | 1.2123* |
| 18.1.2021 | 15,39 | 18,56 | 16,54 | 1.2064 |
| 19.1.2021 | 15,46 | 18,76 | 16,65 | 1.2132 |
| 20.1.2021 | 17,02 | 20,60 | 18,35 | 1.2101 |
| 21.1.2021 | 16,22 | 19,72 | 17,47 | 1.2158 |
| 22.1.2021 | 13,24 | 16,10 | 14,27 | 1.2158 |
| 23.1.2021 | 15,27 | 18,57 | 16,45 | 1.2158* |
| 24.1.2021 | 15,35 | 18,66 | 16,54 | 1.2158* |
| 25.1.2021 | 16,98 | 20,63 | 18,29 | 1.2152 |
| 26.1.2021 | 17,39 | 21,12 | 18,76 | 1.2143 |
| 27.1.2021 | 18,04 | 21,86 | 19,41 | 1.2114 |
| 28.1.2021 | 18,01 | 21,78 | 19,42 | 1.2091 |
| 29.1.2021 | 23,26 | 28,22 | 25,11 | 1.2136 |
| 30.1.2021 | 22,35 | 27,12 | 24,13 | 1.2136* |
| 31.1.2021 | 25,32 | 30,72 | 27,34 | 1.2136* |
| 1.2.2021 | 25,18 | 30,42 | 27,23 | 1.2084 |
| 2.2.2021 | 27,98 | 33,70 | 30,24 | 1.2044 |
| 3.2.2021 | 31,22 | 37,52 | 33,73 | 1.2017 |
| 4.2.2021 | 31,83 | 38,18 | 34,43 | 1.1996 |
| 5.2.2021 | 30,15 | 36,13 | 32,64 | 1.1983 |
| 6.2.2021 | 30,03 | 35,98 | 32,51 | 1.1983* |
| 7.2.2021 | 31,83 | 38,15 | 34,46 | 1.1983* |
| 8.2.2021 | 33,00 | 39,68 | 35,77 | 1.2025 |
| 9.2.2021 | 34,24 | 41,45 | 37,04 | 1.2104 |
| 10.2.2021 | 34,38 | 41,69 | 37,15 | 1.2127 |
| 11.2.2021 | 35,21 | 42,77 | 38,03 | 1.2147 |
| 12.2.2021 | 37,19 | 45,03 | 40,17 | 1.2108 |
| 13.2.2021 | 36,92 | 44,70 | 39,88 | 1.2108* |
| 14.2.2021 | 35,37 | 42,83 | 38,22 | 1.2108* |
| 15.2.2021 | 35,10 | 42,57 | 37,91 | 1.2129 |
| 16.2.2021 | 34,18 | 41,50 | 36,91 | 1.2143 |
| 17.2.2021 | 34,83 | 42,00 | 37,63 | 1.2060 |
| 18.2.2021 | 36,12 | 43,65 | 39,12 | 1.2084 |
| 19.2.2021 | 36,89 | 44,78 | 40,03 | 1.2139 |
| 20.2.2021 | 37,35 | 45,34 | 40,53 | 1.2139* |
| 21.2.2021 | 33,53 | 40,70 | 36,39 | 1.2139* |
| 22.2.2021 | 35,08 | 42,57 | 38,20 | 1.2133 |
| 23.2.2021 | 32,21 | 39,11 | 35,26 | 1.2143 |
| 24.2.2021 | 29,38 | 35,69 | 32,41 | 1.2146 |
| 25.2.2021 | 29,44 | 35,99 | 32,61 | 1.2225 |
| 26.2.2021 | 28,13 | 34,09 | 30,90 | 1.2121 |
| 27.2.2021 | 27,45 | 33,28 | 30,16 | 1.2121* |
| 28.2.2021 | 28,17 | 34,14 | 30,94 | 1.2121* |
| 1.3.2021 | 27,15 | 32,72 | 29,90 | 1.2053 |
| 2.3.2021 | 29,35 | 35,30 | 32,43 | 1.2028 |
| 3.3.2021 | 28,02 | 33,76 | 31,00 | 1.2048 |
| 4.3.2021 | 28,98 | 34,87 | 32,21 | 1.2034 |
| 5.3.2021 | 27,93 | 33,34 | 30,91 | 1.1938 |
| 6.3.2021 | 28,36 | 33,86 | 31,38 | 1.1938* |
| 7.3.2021 | 27,45 | 32,77 | 30,38 | 1.1938* |
| 8.3.2021 | 31,40 | 37,25 | 34,81 | 1.1866 |
| 9.3.2021 | 35,25 | 41,92 | 39,02 | 1.1894 |
| 10.3.2021 | 36,78 | 43,74 | 40,71 | 1.1892 |
| 11.3.2021 | 34,70 | 41,53 | 38,40 | 1.1969 |
| 12.3.2021 | 33,70 | 40,21 | 37,39 | 1.1933 |
| 13.3.2021 | 30,78 | 36,72 | 34,14 | 1.1933* |
| 14.3.2021 | 31,65 | 37,76 | 35,11 | 1.1933* |
| 15.3.2021 | 32,26 | 38,45 | 35,76 | 1.1920 |
| 16.3.2021 | 31,41 | 37,45 | 34,65 | 1.1926 |
| 17.3.2021 | 34,41 | 40,97 | 38,01 | 1.1907 |
| 18.3.2021 | 37,05 | 44,13 | 41,01 | 1.1912 |
| 19.3.2021 | 36,47 | 43,36 | 40,35 | 1.1891 |
| 20.3.2021 | 40,34 | 47,97 | 44,65 | 1.1891* |
| 21.3.2021 | 37,59 | 44,70 | 41,60 | 1.1891* |
| 22.3.2021 | 37,82 | 45,10 | 41,69 | 1.1926 |
| 23.3.2021 | 35,85 | 42,60 | 39,67 | 1.1883 |
| 24.3.2021 | 35,48 | 41,96 | 39,27 | 1.1825 |
| 25.3.2021 | 33,66 | 39,72 | 37,17 | 1.1802 |
| 26.3.2021 | 33,28 | 39,21 | 36,91 | 1.1782 |
| 27.3.2021 | 35,01 | 41,25 | 38,82 | 1.1782* |
| 28.3.2021 | 33,59 | 39,58 | 37,25 | 1.1782* |
| 29.3.2021 | 33,67 | 39,68 | 37,29 | 1.1784 |
| 30.3.2021 | 37,61 | 44,16 | 41,59 | 1.1741 |
| 31.3.2021 | 34,64 | 40,62 | 38,35 | 1.1725 |
| 1.4.2021 | 34,95 | 41,06 | 38,79 | 1.1746 |
| 2.4.2021 | 33,95 | 39,88 | 37,68 | 1.1746* |
| 3.4.2021 | 35,68 | 41,91 | 39,61 | 1.1746* |
| 4.4.2021 | 33,74 | 39,63 | 37,44 | 1.1746* |
| 5.4.2021 | 33,96 | 39,88 | 37,69 | 1.1746* |
| 6.4.2021 | 32,76 | 38,70 | 36,27 | 1.1812 |
| 7.4.2021 | 32,32 | 38,41 | 35,70 | 1.1884 |
| 8.4.2021 | 31,53 | 37,43 | 34,74 | 1.1873 |
| 9.4.2021 | 34,35 | 40,84 | 37,82 | 1.1888 |
| 10.4.2021 | 33,85 | 40,24 | 37,27 | 1.1888* |
| 11.4.2021 | 33,63 | 39,98 | 37,02 | 1.1888* |
| 12.4.2021 | 32,51 | 38,70 | 35,75 | 1.1904 |
| 13.4.2021 | 31,88 | 37,92 | 35,07 | 1.1896 |
| 14.4.2021 | 36,17 | 43,28 | 39,91 | 1.1964 |
| 15.4.2021 | 36,85 | 44,11 | 40,70 | 1.1970 |
| 16.4.2021 | 34,38 | 41,20 | 37,85 | 1.1986 |
| 17.4.2021 | 33,85 | 40,58 | 37,28 | 1.1986* |
| 18.4.2021 | 37,02 | 44,37 | 40,76 | 1.1986* |
| 19.4.2021 | 33,70 | 40,56 | 37,06 | 1.2035 |
| 20.4.2021 | 35,05 | 42,24 | 38,66 | 1.2051 |
| 21.4.2021 | 34,07 | 40,91 | 37,57 | 1.2007 |
| 22.4.2021 | 33,46 | 40,31 | 36,93 | 1.2046 |
| 23.4.2021 | 34,42 | 41,53 | 37,99 | 1.2066 |
| 24.4.2021 | 32,11 | 38,75 | 35,44 | 1.2066* |
| 25.4.2021 | 30,64 | 36,97 | 33,82 | 1.2066* |
| 26.4.2021 | 31,65 | 38,25 | 35,03 | 1.2085 |
| 27.4.2021 | 33,52 | 40,52 | 37,00 | 1.2088 |
| 28.4.2021 | 33,71 | 40,69 | 37,23 | 1.2070 |
| 29.4.2021 | 35,91 | 43,56 | 39,57 | 1.2129 |
| 30.4.2021 | 34,52 | 41,70 | 37,96 | 1.2082 |
| 1.5.2021 | 36,79 | 44,45 | 40,46 | 1.2082* |
| 2.5.2021 | 35,01 | 42,30 | 38,51 | 1.2082* |
| 3.5.2021 | 33,31 | 40,12 | 36,69 | 1.2044 |
| 4.5.2021 | 34,04 | 40,92 | 37,37 | 1.2021 |
| 5.5.2021 | 32,50 | 39,02 | 35,64 | 1.2005 |
| 6.5.2021 | 32,53 | 39,23 | 35,63 | 1.2060 |
| 7.5.2021 | 31,61 | 38,12 | 34,66 | 1.2059 |
| 8.5.2021 | 32,98 | 39,77 | 36,15 | 1.2059* |
| 9.5.2021 | 33,34 | 40,21 | 36,55 | 1.2059* |
| 10.5.2021 | 31,64 | 38,50 | 34,61 | 1.2169 |
| 11.5.2021 | 33,47 | 40,73 | 36,73 | 1.2170 |
| 12.5.2021 | 35,99 | 43,62 | 39,47 | 1.2118 |
| 13.5.2021 | 33,35 | 40,30 | 36,56 | 1.2081 |
| 14.5.2021 | 46,99 | 56,96 | 51,46 | 1.2123 |
| 15.5.2021 | 42,02 | 50,94 | 46,02 | 1.2123* |
| 16.5.2021 | 42,02 | 50,94 | 46,02 | 1.2123* |
| 17.5.2021 | 40,65 | 49,37 | 44,52 | 1.2143 |
| 18.5.2021 | 46,70 | 57,07 | 51,19 | 1.2222 |
| 19.5.2021 | 46,73 | 57,07 | 51,45 | 1.2212 |
| 20.5.2021 | 39,91 | 48,70 | 43,87 | 1.2203 |
| 21.5.2021 | 43,48 | 52,99 | 47,62 | 1.2188 |
| 22.5.2021 | 38,09 | 46,42 | 41,71 | 1.2188* |
| 23.5.2021 | 33,55 | 40,89 | 36,74 | 1.2188* |
| 24.5.2021 | 26,43 | 32,27 | 28,96 | 1.2212 |
| 25.5.2021 | 33,61 | 41,22 | 36,90 | 1.2264 |
| 26.5.2021 | 35,84 | 43,83 | 39,27 | 1.2229 |
| 27.5.2021 | 39,21 | 47,83 | 43,01 | 1.2198 |
| 28.5.2021 | 38,12 | 46,28 | 41,77 | 1.2142 |
| 29.5.2021 | 34,35 | 41,71 | 37,65 | 1.2142* |
| 30.5.2021 | 32,03 | 38,89 | 35,11 | 1.2142* |
| 31.5.2021 | 33,19 | 40,49 | 36,45 | 1.2201 |
| 1.6.2021 | 35,75 | 43,70 | 39,27 | 1.2225 |
| 2.6.2021 | 36,74 | 44,78 | 40,35 | 1.2186 |
| 3.6.2021 | 38,76 | 47,23 | 42,48 | 1.2187 |
| 4.6.2021 | 39,77 | 48,18 | 43,55 | 1.2117 |
| 5.6.2021 | 37,14 | 45,01 | 40,68 | 1.2117* |
| 6.6.2021 | 35,71 | 43,27 | 39,11 | 1.2117* |
| 7.6.2021 | 36,51 | 44,40 | 39,92 | 1.2162 |
| 8.6.2021 | 35,18 | 42,86 | 38,39 | 1.2182 |
| 9.6.2021 | 34,14 | 41,63 | 37,26 | 1.2195 |
| 10.6.2021 | 36,55 | 44,49 | 39,87 | 1.2174 |
| 11.6.2021 | 38,99 | 47,28 | 42,44 | 1.2125 |
| 12.6.2021 | 41,50 | 50,32 | 45,16 | 1.2125* |
| 13.6.2021 | 42,96 | 52,09 | 46,76 | 1.2125* |
| 14.6.2021 | 47,24 | 57,22 | 51,44 | 1.2112 |
| 15.6.2021 | 50,31 | 60,92 | 54,83 | 1.2108 |
| 16.6.2021 | 51,87 | 62,89 | 56,52 | 1.2124 |
| 17.6.2021 | 61,05 | 72,87 | 66,70 | 1.1937 |
| 18.6.2021 | 61,86 | 73,60 | 67,68 | 1.1898 |
| 19.6.2021 | 58,30 | 69,37 | 63,79 | 1.1898* |
| 20.6.2021 | 59,62 | 70,94 | 65,23 | 1.1898* |
| 21.6.2021 | 61,75 | 73,43 | 67,64 | 1.1891 |
| 22.6.2021 | 48,66 | 57,88 | 53,25 | 1.1894 |
| 23.6.2021 | 50,12 | 59,90 | 54,95 | 1.1951 |
| 24.6.2021 | 62,94 | 75,13 | 69,03 | 1.1936 |
| 25.6.2021 | 65,50 | 78,28 | 71,77 | 1.1950 |
| 26.6.2021 | 77,25 | 92,32 | 84,64 | 1.1950* |
| 27.6.2021 | 67,90 | 81,14 | 74,39 | 1.1950* |
| 28.6.2021 | 71,56 | 85,23 | 78,49 | 1.1910 |
| 29.6.2021 | 63,97 | 76,05 | 70,15 | 1.1888 |
| 30.6.2021 | 63,95 | 76,00 | 70,22 | 1.1884 |
| 1.7.2021 | 58,64 | 69,69 | 64,41 | 1.1884 |
| 2.7.2021 | 58,36 | 69,00 | 63,88 | 1.1823 |
| 3.7.2021 | 63,22 | 74,74 | 69,19 | 1.1823* |
| 4.7.2021 | 66,59 | 78,72 | 72,88 | 1.1823* |
| 5.7.2021 | 69,10 | 82,00 | 75,57 | 1.1866 |
| 6.7.2021 | 66,90 | 79,20 | 73,12 | 1.1838 |
| 7.7.2021 | 67,61 | 79,99 | 73,81 | 1.1831 |
| 8.7.2021 | 67,33 | 79,70 | 73,06 | 1.1838 |
| 9.7.2021 | 63,71 | 75,55 | 69,14 | 1.1858 |
| 10.7.2021 | 65,51 | 77,68 | 71,09 | 1.1858* |
| 11.7.2021 | 67,07 | 79,53 | 72,78 | 1.1858* |
| 12.7.2021 | 66,64 | 78,98 | 72,31 | 1.1852 |
| 13.7.2021 | 64,32 | 76,18 | 69,84 | 1.1844 |
| 14.7.2021 | 60,90 | 71,94 | 66,02 | 1.1812 |
| 15.7.2021 | 64,22 | 75,84 | 69,54 | 1.1809 |
| 16.7.2021 | 61,09 | 72,10 | 66,30 | 1.1802 |
| 17.7.2021 | 60,10 | 70,93 | 65,23 | 1.1802* |
| 18.7.2021 | 58,90 | 69,52 | 63,93 | 1.1802* |
| 19.7.2021 | 59,47 | 69,97 | 64,47 | 1.1766 |
| 20.7.2021 | 56,39 | 66,40 | 61,12 | 1.1775 |
| 21.7.2021 | 57,97 | 68,24 | 62,89 | 1.1772 |
| 22.7.2021 | 62,86 | 74,02 | 68,07 | 1.1775 |
| 23.7.2021 | 62,97 | 74,09 | 68,24 | 1.1767 |
| 24.7.2021 | 64,14 | 75,47 | 69,51 | 1.1767* |
| 25.7.2021 | 69,45 | 81,73 | 75,28 | 1.1767* |
| 26.7.2021 | 81,71 | 96,31 | 88,46 | 1.1787 |
| 27.7.2021 | 75,80 | 89,51 | 81,90 | 1.1810 |
| 28.7.2021 | 78,79 | 93,02 | 85,10 | 1.1807 |
| 29.7.2021 | 112,95 | 134,10 | 121,85 | 1.1873 |
| 30.7.2021 | 109,16 | 129,80 | 117,57 | 1.1891 |
| 31.7.2021 | 113,53 | 135,00 | 122,28 | 1.1891* |
| 1.8.2021 | 147,42 | 175,30 | 158,79 | 1.1891* |
| 2.8.2021 | 132,00 | 156,90 | 142,05 | 1.1886 |
| 3.8.2021 | 140,09 | 166,50 | 150,39 | 1.1885 |
| 4.8.2021 | 150,16 | 178,10 | 161,10 | 1.1861 |
| 5.8.2021 | 146,08 | 173,10 | 156,78 | 1.1850 |
| 6.8.2021 | 137,46 | 162,30 | 147,41 | 1.1807 |
| 7.8.2021 | 131,70 | 155,50 | 141,24 | 1.1807* |
| 8.8.2021 | 128,74 | 152,00 | 138,06 | 1.1807* |
| 9.8.2021 | 129,07 | 151,80 | 139,22 | 1.1761 |
| 10.8.2021 | 130,61 | 153,10 | 141,23 | 1.1722 |
| 11.8.2021 | 132,02 | 154,70 | 142,82 | 1.1718 |
| 12.8.2021 | 128,55 | 150,90 | 139,14 | 1.1739 |
| 13.8.2021 | 130,73 | 153,80 | 141,56 | 1.1765 |
| 14.8.2021 | 128,18 | 150,80 | 138,80 | 1.1765* |
| 15.8.2021 | 140,25 | 165,00 | 151,87 | 1.1765* |
| 16.8.2021 | 130,14 | 153,20 | 140,00 | 1.1772 |
| 17.8.2021 | 140,39 | 165,20 | 150,40 | 1.1767 |
| 18.8.2021 | 155,93 | 182,80 | 167,25 | 1.1723 |
| 19.8.2021 | 152,62 | 178,50 | 163,65 | 1.1696 |
| 20.8.2021 | 164,77 | 192,30 | 176,48 | 1.1671 |
| 21.8.2021 | 159,97 | 186,70 | 171,34 | 1.1671* |
| 22.8.2021 | 156,97 | 183,20 | 168,13 | 1.1671* |
| 23.8.2021 | 154,98 | 181,60 | 166,51 | 1.1718 |
| 24.8.2021 | 175,30 | 205,80 | 187,76 | 1.1740 |
| 25.8.2021 | 165,64 | 194,40 | 177,89 | 1.1736 |
| 26.8.2021 | 158,15 | 186,10 | 170,63 | 1.1767 |
| 27.8.2021 | 166,23 | 195,50 | 179,46 | 1.1761 |
| 28.8.2021 | 165,29 | 194,40 | 178,45 | 1.1761* |
| 29.8.2021 | 161,47 | 189,90 | 174,32 | 1.1761* |
| 30.8.2021 | 155,58 | 183,60 | 168,00 | 1.1801 |
| 31.8.2021 | 153,79 | 182,00 | 166,08 | 1.1834 |
| 1.9.2021 | 158,67 | 187,50 | 172,08 | 1.1817 |
| 2.9.2021 | 157,52 | 186,60 | 170,88 | 1.1846 |
| 3.9.2021 | 157,93 | 187,50 | 171,56 | 1.1872 |
| 4.9.2021 | 188,01 | 223,20 | 204,23 | 1.1872* |
| 5.9.2021 | 268,87 | 319,20 | 292,07 | 1.1872* |
| 6.9.2021 | 274,87 | 326,10 | 298,75 | 1.1864 |
| 7.9.2021 | 299,33 | 355,00 | 324,86 | 1.1860 |
| 8.9.2021 | 262,79 | 310,80 | 286,12 | 1.1827 |
| 9.9.2021 | 264,91 | 313,60 | 287,72 | 1.1838 |
| 10.9.2021 | 333,50 | 394,90 | 361,98 | 1.1841 |
| 11.9.2021 | 324,80 | 384,60 | 352,54 | 1.1841* |
| 12.9.2021 | 301,75 | 357,30 | 327,52 | 1.1841* |
| 13.9.2021 | 325,04 | 382,90 | 353,42 | 1.1780 |
| 14.9.2021 | 316,74 | 374,20 | 344,84 | 1.1814 |
| 15.9.2021 | 310,05 | 366,60 | 336,25 | 1.1824 |
| 16.9.2021 | 312,25 | 367,30 | 339,92 | 1.1763 |
| 17.9.2021 | 293,72 | 346,00 | 321,06 | 1.1780 |
| 18.9.2021 | 307,64 | 362,40 | 336,28 | 1.1780* |
| 19.9.2021 | 294,57 | 347,00 | 321,99 | 1.1780* |
| 20.9.2021 | 248,57 | 291,10 | 270,52 | 1.1711 |
| 21.9.2021 | 225,85 | 265,10 | 244,93 | 1.1738 |
| 22.9.2021 | 266,09 | 312,10 | 287,91 | 1.1729 |
| 23.9.2021 | 287,07 | 336,30 | 310,92 | 1.1715 |
| 24.9.2021 | 270,42 | 316,90 | 292,86 | 1.1719 |
| 25.9.2021 | 256,85 | 301,00 | 278,17 | 1.1719* |
| 26.9.2021 | 250,87 | 294,00 | 271,70 | 1.1719* |
| 27.9.2021 | 251,50 | 294,20 | 272,87 | 1.1698 |
| 28.9.2021 | 237,37 | 277,20 | 257,31 | 1.1678 |
| 29.9.2021 | 232,97 | 271,50 | 252,28 | 1.1654 |
| 30.9.2021 | 250,63 | 290,20 | 271,43 | 1.1579 |
| 1.10.2021 | 268,02 | 310,90 | 289,22 | 1.1600 |
| 2.10.2021 | 273,79 | 317,60 | 295,45 | 1.1600* |
| 3.10.2021 | 272,93 | 316,60 | 294,52 | 1.1600* |
| 4.10.2021 | 262,55 | 305,50 | 282,71 | 1.1636 |
| 5.10.2021 | 261,94 | 303,90 | 281,64 | 1.1602 |
| 6.10.2021 | 252,56 | 291,50 | 270,61 | 1.1542 |
| 7.10.2021 | 249,44 | 288,40 | 267,20 | 1.1562 |
| 8.10.2021 | 269,08 | 311,30 | 288,83 | 1.1569 |
| 9.10.2021 | 258,54 | 299,10 | 277,51 | 1.1569* |
| 10.10.2021 | 254,13 | 294,00 | 272,78 | 1.1569* |
| 11.10.2021 | 249,27 | 288,50 | 267,26 | 1.1574 |
| 12.10.2021 | 243,36 | 281,20 | 261,10 | 1.1555 |
| 13.10.2021 | 243,73 | 281,80 | 261,33 | 1.1562 |
| 14.10.2021 | 250,22 | 290,30 | 267,38 | 1.1602 |
| 15.10.2021 | 249,53 | 289,50 | 267,72 | 1.1602 |
| 16.10.2021 | 265,64 | 308,20 | 285,01 | 1.1602* |
| 17.10.2021 | 259,27 | 300,80 | 278,17 | 1.1602* |
| 18.10.2021 | 250,09 | 290,20 | 267,89 | 1.1604 |
| 19.10.2021 | 244,53 | 285,00 | 262,04 | 1.1655 |
| 20.10.2021 | 254,15 | 295,40 | 272,93 | 1.1623 |
| 21.10.2021 | 246,54 | 286,90 | 263,55 | 1.1637 |
| 22.10.2021 | 247,21 | 287,50 | 263,72 | 1.1630 |
| 23.10.2021 | 255,12 | 296,70 | 272,16 | 1.1630* |
| 24.10.2021 | 249,87 | 290,60 | 266,56 | 1.1630* |
| 25.10.2021 | 269,15 | 312,30 | 287,08 | 1.1603 |
| 26.10.2021 | 271,56 | 315,50 | 290,14 | 1.1618 |
| 27.10.2021 | 243,01 | 282,30 | 259,29 | 1.1617 |
| 28.10.2021 | 251,01 | 291,00 | 267,48 | 1.1593 |
| 29.10.2021 | 247,92 | 288,70 | 263,07 | 1.1645 |
| 30.10.2021 | 240,02 | 279,50 | 254,68 | 1.1645* |
| 31.10.2021 | 243,54 | 283,60 | 258,42 | 1.1645* |
| 1.11.2021 | 236,66 | 274,00 | 249,96 | 1.1578 |
| 2.11.2021 | 240,11 | 278,60 | 254,37 | 1.1603 |
| 3.11.2021 | 230,61 | 267,00 | 243,71 | 1.1578 |
| 4.11.2021 | 228,54 | 264,40 | 241,20 | 1.1569 |
| 5.11.2021 | 225,37 | 259,60 | 237,96 | 1.1519 |
| 6.11.2021 | 222,59 | 256,40 | 235,03 | 1.1519* |
| 7.11.2021 | 227,71 | 262,30 | 240,44 | 1.1519* |
| 8.11.2021 | 219,97 | 254,70 | 232,97 | 1.1579 |
| 9.11.2021 | 254,38 | 294,50 | 269,44 | 1.1577 |
| 10.11.2021 | 239,40 | 276,70 | 252,69 | 1.1558 |
| 11.11.2021 | 236,04 | 270,50 | 249,28 | 1.1460 |
| 12.11.2021 | 224,84 | 257,40 | 237,61 | 1.1448 |
| 13.11.2021 | 227,99 | 261,00 | 240,94 | 1.1448* |
| 14.11.2021 | 235,76 | 269,90 | 249,15 | 1.1448* |
| 15.11.2021 | 242,83 | 277,90 | 255,78 | 1.1444 |
| 16.11.2021 | 222,20 | 252,60 | 233,93 | 1.1368 |
| 17.11.2021 | 222,34 | 251,60 | 234,12 | 1.1316 |
| 18.11.2021 | 200,18 | 227,10 | 210,41 | 1.1345 |
| 19.11.2021 | 209,92 | 236,60 | 219,62 | 1.1271 |
| 20.11.2021 | 211,25 | 238,10 | 221,01 | 1.1271* |
| 21.11.2021 | 200,51 | 226,00 | 209,78 | 1.1271* |
| 22.11.2021 | 194,18 | 219,00 | 203,00 | 1.1278 |
| 23.11.2021 | 211,56 | 238,20 | 221,97 | 1.1259 |
| 24.11.2021 | 207,75 | 232,80 | 217,80 | 1.1206 |
| 25.11.2021 | 202,71 | 227,50 | 212,44 | 1.1223 |
| 26.11.2021 | 183,86 | 207,60 | 192,06 | 1.1291 |
| 27.11.2021 | 184,22 | 208,00 | 192,43 | 1.1291* |
| 28.11.2021 | 183,86 | 207,60 | 192,06 | 1.1291* |
| 29.11.2021 | 189,69 | 213,90 | 198,04 | 1.1276 |
| 30.11.2021 | 177,68 | 201,90 | 185,32 | 1.1363 |
| 1.12.2021 | 173,86 | 196,70 | 181,28 | 1.1314 |
| 2.12.2021 | 175,50 | 199,00 | 182,77 | 1.1339 |
| 3.12.2021 | 167,83 | 189,50 | 174,33 | 1.1291 |
| 4.12.2021 | 166,50 | 188,00 | 172,95 | 1.1291* |
| 5.12.2021 | 153,04 | 172,80 | 158,96 | 1.1291* |
| 6.12.2021 | 154,87 | 174,80 | 161,31 | 1.1287 |
| 7.12.2021 | 145,79 | 164,10 | 151,82 | 1.1256 |
| 8.12.2021 | 151,52 | 171,20 | 158,06 | 1.1299 |
| 9.12.2021 | 143,67 | 162,50 | 150,07 | 1.1311 |
| 10.12.2021 | 145,57 | 164,10 | 151,74 | 1.1273 |
| 11.12.2021 | 181,76 | 204,90 | 189,47 | 1.1273* |
| 12.12.2021 | 176,35 | 198,80 | 183,83 | 1.1273* |
| 13.12.2021 | 158,89 | 179,20 | 165,54 | 1.1278 |
| 14.12.2021 | 152,71 | 172,70 | 158,88 | 1.1309 |
| 15.12.2021 | 176,70 | 199,00 | 184,05 | 1.1262 |
| 16.12.2021 | 161,96 | 183,60 | 169,36 | 1.1336 |
| 17.12.2021 | 160,02 | 181,30 | 166,56 | 1.1330 |
| 18.12.2021 | 163,72 | 185,50 | 170,42 | 1.1330* |
| 19.12.2021 | 160,72 | 182,10 | 167,30 | 1.1330* |
| 20.12.2021 | 154,53 | 174,20 | 160,83 | 1.1273 |
| 21.12.2021 | 164,85 | 186,20 | 171,73 | 1.1295 |
| 22.12.2021 | 161,31 | 182,30 | 168,28 | 1.1301 |
| 23.12.2021 | 173,03 | 195,70 | 180,18 | 1.1310 |
| 24.12.2021 | 176,28 | 199,50 | 183,37 | 1.1317 |
| 25.12.2021 | 172,75 | 195,50 | 179,69 | 1.1317* |
| 26.12.2021 | 171,42 | 194,00 | 178,31 | 1.1317* |
| 27.12.2021 | 182,02 | 205,90 | 189,23 | 1.1312 |
| 28.12.2021 | 166,80 | 189,00 | 173,15 | 1.1331 |
| 29.12.2021 | 155,36 | 175,60 | 161,26 | 1.1303 |
| 30.12.2021 | 157,93 | 179,00 | 163,66 | 1.1334 |
| 31.12.2021 | 157,78 | 178,70 | 163,00 | 1.1326 |
Quelle und Methode
Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen), 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.