Render Kurs 2024: 4,05 € bis 6,54 €, jeder Tag
Render schloss am 1.1.2024 bei 4,0453 € und am 31.12. bei 6,5377 €.
Das ist ein Plus von 61,6 % in Euro, +51,9 % in Dollar und +64,3 % in Franken.
Den höchsten Schlusskurs erreichte Render am 18.3.2024 mit 12,07 €, den tiefsten am 8.1.2024 mit 3,3010 €.
Render-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 4,0453 €
- Schlusskurs 1.1.2024
- 6,5377 €
- Schlusskurs 31.12.2024
- 12,07 €
- Hoch, 18.3.2024
- 3,3010 €
- Tief, 8.1.2024
Render 2024 in Zahlen
Der größte Tagesgewinn kam am 7.3.2024 mit +35,1 %, der größte Tagesverlust am 9.12.2024 mit -13,2 %.
An 333 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.
Am stärksten bewegte sich der Kurs im 1. Quartal: +145,1 % vom 1.1.2024 bis 31.3.2024.
Am 31. Dezember stand Render bei 6,5377 €, 6,7920 $ und 6,1533 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 Render am 31.12. war 6,1533 CHF. Erklärung.
Alle 366 Tagesschlusskurse 2024
110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. render-token/2024.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2024 | 4,0453 | 4,4700 | 3,7459 | 1.1050* |
| 2.1.2024 | 4,3355 | 4,7500 | 4,0342 | 1.0956 |
| 3.1.2024 | 4,2678 | 4,6600 | 3,9784 | 1.0919 |
| 4.1.2024 | 4,0354 | 4,4200 | 3,7582 | 1.0953 |
| 5.1.2024 | 4,0198 | 4,3900 | 3,7464 | 1.0921 |
| 6.1.2024 | 3,6535 | 3,9900 | 3,4051 | 1.0921* |
| 7.1.2024 | 3,4887 | 3,8100 | 3,2515 | 1.0921* |
| 8.1.2024 | 3,3010 | 3,6132 | 3,0725 | 1.0946 |
| 9.1.2024 | 3,7112 | 4,0600 | 3,4562 | 1.0940 |
| 10.1.2024 | 3,5447 | 3,8800 | 3,3093 | 1.0946 |
| 11.1.2024 | 3,8500 | 4,2300 | 3,5951 | 1.0987 |
| 12.1.2024 | 3,7288 | 4,0800 | 3,4864 | 1.0942 |
| 13.1.2024 | 3,5003 | 3,8300 | 3,2728 | 1.0942* |
| 14.1.2024 | 3,5534 | 3,8882 | 3,3225 | 1.0942* |
| 15.1.2024 | 3,4445 | 3,7700 | 3,2210 | 1.0945 |
| 16.1.2024 | 3,4553 | 3,7600 | 3,2345 | 1.0882 |
| 17.1.2024 | 3,6499 | 3,9700 | 3,4331 | 1.0877 |
| 18.1.2024 | 3,8529 | 4,1900 | 3,6340 | 1.0875 |
| 19.1.2024 | 3,9405 | 4,2900 | 3,7273 | 1.0887 |
| 20.1.2024 | 3,7935 | 4,1300 | 3,5883 | 1.0887* |
| 21.1.2024 | 3,6741 | 4,0000 | 3,4753 | 1.0887* |
| 22.1.2024 | 3,6547 | 3,9800 | 3,4566 | 1.0890 |
| 23.1.2024 | 3,4400 | 3,7400 | 3,2495 | 1.0872 |
| 24.1.2024 | 3,4296 | 3,7400 | 3,2290 | 1.0905 |
| 25.1.2024 | 3,5344 | 3,8500 | 3,3294 | 1.0893 |
| 26.1.2024 | 3,4128 | 3,7100 | 3,2066 | 1.0871 |
| 27.1.2024 | 3,6059 | 3,9200 | 3,3881 | 1.0871* |
| 28.1.2024 | 3,7531 | 4,0800 | 3,5264 | 1.0871* |
| 29.1.2024 | 3,6681 | 3,9700 | 3,4257 | 1.0823 |
| 30.1.2024 | 3,9554 | 4,2900 | 3,7042 | 1.0846 |
| 31.1.2024 | 4,2447 | 4,6000 | 3,9680 | 1.0837 |
| 1.2.2024 | 3,9994 | 4,3250 | 3,7339 | 1.0814 |
| 2.2.2024 | 4,2268 | 4,6000 | 3,9372 | 1.0883 |
| 3.2.2024 | 4,2176 | 4,5900 | 3,9287 | 1.0883* |
| 4.2.2024 | 4,3370 | 4,7200 | 4,0400 | 1.0883* |
| 5.2.2024 | 4,3179 | 4,6400 | 4,0359 | 1.0746 |
| 6.2.2024 | 4,0957 | 4,4000 | 3,8360 | 1.0743 |
| 7.2.2024 | 3,9718 | 4,2800 | 3,7307 | 1.0776 |
| 8.2.2024 | 4,1551 | 4,4700 | 3,9095 | 1.0758 |
| 9.2.2024 | 4,1150 | 4,4327 | 3,8813 | 1.0772 |
| 10.2.2024 | 4,3725 | 4,7100 | 4,1241 | 1.0772* |
| 11.2.2024 | 4,3260 | 4,6600 | 4,0803 | 1.0772* |
| 12.2.2024 | 4,2978 | 4,6300 | 4,0528 | 1.0773 |
| 13.2.2024 | 4,4381 | 4,7900 | 4,2077 | 1.0793 |
| 14.2.2024 | 4,5739 | 4,9000 | 4,3420 | 1.0713 |
| 15.2.2024 | 4,6635 | 5,0100 | 4,4229 | 1.0743 |
| 16.2.2024 | 4,9313 | 5,3100 | 4,6803 | 1.0768 |
| 17.2.2024 | 4,9127 | 5,2900 | 4,6627 | 1.0768* |
| 18.2.2024 | 5,2746 | 5,6797 | 5,0061 | 1.0768* |
| 19.2.2024 | 5,4195 | 5,8400 | 5,1441 | 1.0776 |
| 20.2.2024 | 5,8785 | 6,3500 | 5,5999 | 1.0802 |
| 21.2.2024 | 5,9950 | 6,4800 | 5,7013 | 1.0809 |
| 22.2.2024 | 6,3999 | 6,9400 | 6,1023 | 1.0844 |
| 23.2.2024 | 6,8304 | 7,4000 | 6,5039 | 1.0834 |
| 24.2.2024 | 6,7934 | 7,3600 | 6,4687 | 1.0834* |
| 25.2.2024 | 6,6642 | 7,2200 | 6,3457 | 1.0834* |
| 26.2.2024 | 6,6347 | 7,2000 | 6,3335 | 1.0852 |
| 27.2.2024 | 6,9915 | 7,5900 | 6,6727 | 1.0856 |
| 28.2.2024 | 6,6645 | 7,2030 | 6,3446 | 1.0808 |
| 29.2.2024 | 7,3896 | 8,0000 | 7,0453 | 1.0826 |
| 1.3.2024 | 6,9176 | 7,4800 | 6,6284 | 1.0813 |
| 2.3.2024 | 7,3060 | 7,9000 | 7,0006 | 1.0813* |
| 3.3.2024 | 7,0748 | 7,6500 | 6,7791 | 1.0813* |
| 4.3.2024 | 6,9795 | 7,5700 | 6,7031 | 1.0846 |
| 5.3.2024 | 6,8117 | 7,3900 | 6,5454 | 1.0849 |
| 6.3.2024 | 6,3270 | 6,8800 | 6,0860 | 1.0874 |
| 7.3.2024 | 8,5452 | 9,3100 | 8,1837 | 1.0895 |
| 8.3.2024 | 9,1658 | 10,02 | 8,7881 | 1.0932 |
| 9.3.2024 | 9,6140 | 10,51 | 9,2179 | 1.0932* |
| 10.3.2024 | 11,26 | 12,31 | 10,80 | 1.0932* |
| 11.3.2024 | 10,41 | 11,37 | 9,9839 | 1.0926 |
| 12.3.2024 | 10,51 | 11,47 | 10,07 | 1.0916 |
| 13.3.2024 | 10,42 | 11,40 | 10,00 | 1.0939 |
| 14.3.2024 | 10,40 | 11,36 | 9,9989 | 1.0925 |
| 15.3.2024 | 10,88 | 11,85 | 10,46 | 1.0892 |
| 16.3.2024 | 10,16 | 11,07 | 9,7701 | 1.0892* |
| 17.3.2024 | 9,4289 | 10,27 | 9,0640 | 1.0892* |
| 18.3.2024 | 12,07 | 13,15 | 11,63 | 1.0892 |
| 19.3.2024 | 10,82 | 11,74 | 10,42 | 1.0854 |
| 20.3.2024 | 9,8303 | 10,66 | 9,4941 | 1.0844 |
| 21.3.2024 | 10,74 | 11,71 | 10,48 | 1.0907 |
| 22.3.2024 | 9,9418 | 10,76 | 9,6724 | 1.0823 |
| 23.3.2024 | 9,8402 | 10,65 | 9,5735 | 1.0823* |
| 24.3.2024 | 9,8586 | 10,67 | 9,5915 | 1.0823* |
| 25.3.2024 | 10,07 | 10,91 | 9,7913 | 1.0835 |
| 26.3.2024 | 10,16 | 11,03 | 9,9682 | 1.0855 |
| 27.3.2024 | 10,26 | 11,10 | 10,07 | 1.0816 |
| 28.3.2024 | 10,41 | 11,25 | 10,16 | 1.0811 |
| 29.3.2024 | 10,32 | 11,16 | 10,08 | 1.0811* |
| 30.3.2024 | 10,14 | 10,96 | 9,8998 | 1.0811* |
| 31.3.2024 | 9,9158 | 10,72 | 9,6838 | 1.0811* |
| 1.4.2024 | 9,8511 | 10,65 | 9,6206 | 1.0811* |
| 2.4.2024 | 9,3683 | 10,07 | 9,1482 | 1.0749 |
| 3.4.2024 | 8,7638 | 9,4500 | 8,5815 | 1.0783 |
| 4.4.2024 | 8,6344 | 9,3700 | 8,5014 | 1.0852 |
| 5.4.2024 | 8,8737 | 9,6200 | 8,6900 | 1.0841 |
| 6.4.2024 | 8,5140 | 9,2300 | 8,3377 | 1.0841* |
| 7.4.2024 | 8,7999 | 9,5400 | 8,6178 | 1.0841* |
| 8.4.2024 | 9,0178 | 9,7600 | 8,8438 | 1.0823 |
| 9.4.2024 | 9,4966 | 10,32 | 9,3248 | 1.0867 |
| 10.4.2024 | 8,6643 | 9,4094 | 8,4996 | 1.0860 |
| 11.4.2024 | 8,5842 | 9,2100 | 8,4014 | 1.0729 |
| 12.4.2024 | 8,4867 | 9,0400 | 8,2457 | 1.0652 |
| 13.4.2024 | 7,7080 | 8,2105 | 7,4891 | 1.0652* |
| 14.4.2024 | 7,0691 | 7,5300 | 6,8683 | 1.0652* |
| 15.4.2024 | 8,4084 | 8,9600 | 8,1772 | 1.0656 |
| 16.4.2024 | 7,7789 | 8,2744 | 7,5549 | 1.0637 |
| 17.4.2024 | 7,7740 | 8,2700 | 7,5354 | 1.0638 |
| 18.4.2024 | 7,1636 | 7,6500 | 6,9516 | 1.0679 |
| 19.4.2024 | 7,4206 | 7,9052 | 7,1832 | 1.0653 |
| 20.4.2024 | 7,4721 | 7,9600 | 7,2330 | 1.0653* |
| 21.4.2024 | 8,3920 | 8,9400 | 8,1235 | 1.0653* |
| 22.4.2024 | 8,5613 | 9,1024 | 8,2985 | 1.0632 |
| 23.4.2024 | 8,6847 | 9,2700 | 8,4450 | 1.0674 |
| 24.4.2024 | 8,4222 | 9,0000 | 8,2319 | 1.0686 |
| 25.4.2024 | 7,9072 | 8,4766 | 7,7428 | 1.0720 |
| 26.4.2024 | 8,0456 | 8,6200 | 7,8677 | 1.0714 |
| 27.4.2024 | 7,5882 | 8,1300 | 7,4205 | 1.0714* |
| 28.4.2024 | 7,5343 | 8,0723 | 7,3678 | 1.0714* |
| 29.4.2024 | 7,4067 | 7,9400 | 7,2408 | 1.0720 |
| 30.4.2024 | 7,3521 | 7,8800 | 7,1955 | 1.0718 |
| 1.5.2024 | 6,8418 | 7,3330 | 6,6960 | 1.0718* |
| 2.5.2024 | 7,1509 | 7,6500 | 6,9785 | 1.0698 |
| 3.5.2024 | 7,2971 | 7,8400 | 7,1103 | 1.0744 |
| 4.5.2024 | 7,6694 | 8,2400 | 7,4731 | 1.0744* |
| 5.5.2024 | 8,3209 | 8,9400 | 8,1079 | 1.0744* |
| 6.5.2024 | 9,1500 | 9,8600 | 8,9249 | 1.0776 |
| 7.5.2024 | 9,2377 | 9,9453 | 9,0252 | 1.0766 |
| 8.5.2024 | 9,6249 | 10,34 | 9,4035 | 1.0743 |
| 9.5.2024 | 9,2154 | 9,8900 | 8,9943 | 1.0732 |
| 10.5.2024 | 10,06 | 10,84 | 9,8343 | 1.0779 |
| 11.5.2024 | 10,16 | 10,95 | 9,9341 | 1.0779* |
| 12.5.2024 | 10,15 | 10,94 | 9,9251 | 1.0779* |
| 13.5.2024 | 10,02 | 10,82 | 9,8067 | 1.0795 |
| 14.5.2024 | 10,41 | 11,24 | 10,20 | 1.0796 |
| 15.5.2024 | 9,2712 | 10,04 | 9,0858 | 1.0832 |
| 16.5.2024 | 9,7936 | 10,64 | 9,6193 | 1.0866 |
| 17.5.2024 | 9,2770 | 10,06 | 9,1425 | 1.0844 |
| 18.5.2024 | 9,3167 | 10,10 | 9,1816 | 1.0844* |
| 19.5.2024 | 9,5440 | 10,35 | 9,4056 | 1.0844* |
| 20.5.2024 | 9,2518 | 10,05 | 9,1408 | 1.0861 |
| 21.5.2024 | 10,01 | 10,88 | 9,8986 | 1.0864 |
| 22.5.2024 | 10,33 | 11,19 | 10,23 | 1.0830 |
| 23.5.2024 | 9,8217 | 10,66 | 9,7304 | 1.0854 |
| 24.5.2024 | 9,4373 | 10,23 | 9,3656 | 1.0840 |
| 25.5.2024 | 9,3266 | 10,11 | 9,2557 | 1.0840* |
| 26.5.2024 | 9,2897 | 10,07 | 9,2191 | 1.0840* |
| 27.5.2024 | 9,2072 | 9,9834 | 9,1354 | 1.0843 |
| 28.5.2024 | 9,3231 | 10,15 | 9,2374 | 1.0882 |
| 29.5.2024 | 9,4041 | 10,21 | 9,3166 | 1.0857 |
| 30.5.2024 | 9,5061 | 10,28 | 9,3236 | 1.0815 |
| 31.5.2024 | 9,2333 | 10,02 | 9,0653 | 1.0852 |
| 1.6.2024 | 9,3439 | 10,14 | 9,1738 | 1.0852* |
| 2.6.2024 | 9,2537 | 10,04 | 9,0852 | 1.0852* |
| 3.6.2024 | 9,1425 | 9,9123 | 8,9340 | 1.0842 |
| 4.6.2024 | 9,2039 | 10,00 | 8,9305 | 1.0865 |
| 5.6.2024 | 9,5015 | 10,33 | 9,2202 | 1.0872 |
| 6.6.2024 | 9,8573 | 10,71 | 9,5488 | 1.0865 |
| 7.6.2024 | 9,5247 | 10,38 | 9,2351 | 1.0898 |
| 8.6.2024 | 8,7998 | 9,5900 | 8,5323 | 1.0898* |
| 9.6.2024 | 8,3960 | 9,1500 | 8,1408 | 1.0898* |
| 10.6.2024 | 8,5534 | 9,2000 | 8,2429 | 1.0756 |
| 11.6.2024 | 8,0555 | 8,6435 | 7,7510 | 1.0730 |
| 12.6.2024 | 7,6080 | 8,1900 | 7,3349 | 1.0765 |
| 13.6.2024 | 8,5944 | 9,2682 | 8,3091 | 1.0784 |
| 14.6.2024 | 7,7765 | 8,3100 | 7,4141 | 1.0686 |
| 15.6.2024 | 7,4209 | 7,9300 | 7,0751 | 1.0686* |
| 16.6.2024 | 7,4215 | 7,9306 | 7,0756 | 1.0686* |
| 17.6.2024 | 7,8323 | 8,3900 | 7,4885 | 1.0712 |
| 18.6.2024 | 7,1898 | 7,7038 | 6,8389 | 1.0715 |
| 19.6.2024 | 6,8859 | 7,4016 | 6,5457 | 1.0749 |
| 20.6.2024 | 7,1791 | 7,6953 | 6,8532 | 1.0719 |
| 21.6.2024 | 7,0730 | 7,5597 | 6,7456 | 1.0688 |
| 22.6.2024 | 6,9985 | 7,4800 | 6,6745 | 1.0688* |
| 23.6.2024 | 6,8719 | 7,3447 | 6,5537 | 1.0688* |
| 24.6.2024 | 6,5312 | 7,0080 | 6,2609 | 1.0730 |
| 25.6.2024 | 7,0324 | 7,5345 | 6,7336 | 1.0714 |
| 26.6.2024 | 7,1663 | 7,6600 | 6,8689 | 1.0689 |
| 27.6.2024 | 6,9652 | 7,4500 | 6,6894 | 1.0696 |
| 28.6.2024 | 7,2209 | 7,7300 | 6,9566 | 1.0705 |
| 29.6.2024 | 6,8753 | 7,3600 | 6,6237 | 1.0705* |
| 30.6.2024 | 6,6833 | 7,1545 | 6,4387 | 1.0705* |
| 1.7.2024 | 7,1439 | 7,6761 | 6,9217 | 1.0745 |
| 2.7.2024 | 7,0184 | 7,5300 | 6,8057 | 1.0729 |
| 3.7.2024 | 7,1017 | 7,6400 | 6,9014 | 1.0758 |
| 4.7.2024 | 6,5185 | 7,0400 | 6,3340 | 1.0800 |
| 5.7.2024 | 6,0514 | 6,5500 | 5,8880 | 1.0824 |
| 6.7.2024 | 5,8943 | 6,3800 | 5,7352 | 1.0824* |
| 7.7.2024 | 6,4764 | 7,0100 | 6,3015 | 1.0824* |
| 8.7.2024 | 5,8545 | 6,3434 | 5,6853 | 1.0835 |
| 9.7.2024 | 5,8820 | 6,3608 | 5,7126 | 1.0814 |
| 10.7.2024 | 5,9769 | 6,4700 | 5,8114 | 1.0825 |
| 11.7.2024 | 5,9880 | 6,5000 | 5,8377 | 1.0855 |
| 12.7.2024 | 5,5188 | 6,0100 | 5,3792 | 1.0890 |
| 13.7.2024 | 5,6198 | 6,1200 | 5,4777 | 1.0890* |
| 14.7.2024 | 5,5372 | 6,0300 | 5,3971 | 1.0890* |
| 15.7.2024 | 5,6588 | 6,1721 | 5,5202 | 1.0907 |
| 16.7.2024 | 6,1845 | 6,7423 | 6,0366 | 1.0902 |
| 17.7.2024 | 6,0362 | 6,6000 | 5,8509 | 1.0934 |
| 18.7.2024 | 6,1391 | 6,7100 | 5,9340 | 1.0930 |
| 19.7.2024 | 5,9112 | 6,4372 | 5,7267 | 1.0890 |
| 20.7.2024 | 6,1157 | 6,6600 | 5,9249 | 1.0890* |
| 21.7.2024 | 6,4279 | 7,0000 | 6,2274 | 1.0890* |
| 22.7.2024 | 6,5857 | 7,1705 | 6,3690 | 1.0888 |
| 23.7.2024 | 6,0958 | 6,6200 | 5,9013 | 1.0860 |
| 24.7.2024 | 5,9866 | 6,4943 | 5,7526 | 1.0848 |
| 25.7.2024 | 5,7414 | 6,2300 | 5,4739 | 1.0851 |
| 26.7.2024 | 6,2403 | 6,7770 | 5,9870 | 1.0860 |
| 27.7.2024 | 5,9530 | 6,4650 | 5,7114 | 1.0860* |
| 28.7.2024 | 5,7698 | 6,2660 | 5,5355 | 1.0860* |
| 29.7.2024 | 5,6855 | 6,1500 | 5,4456 | 1.0817 |
| 30.7.2024 | 5,5516 | 6,0090 | 5,3251 | 1.0824 |
| 31.7.2024 | 5,3048 | 5,7440 | 5,0570 | 1.0828 |
| 1.8.2024 | 5,1942 | 5,6040 | 4,9173 | 1.0789 |
| 2.8.2024 | 4,5565 | 4,9370 | 4,2982 | 1.0835 |
| 3.8.2024 | 4,5685 | 4,9500 | 4,3095 | 1.0835* |
| 4.8.2024 | 4,1818 | 4,5310 | 3,9447 | 1.0835* |
| 5.8.2024 | 3,7671 | 4,1310 | 3,5049 | 1.0966 |
| 6.8.2024 | 4,2868 | 4,6790 | 3,9974 | 1.0915 |
| 7.8.2024 | 4,0048 | 4,3740 | 3,7681 | 1.0922 |
| 8.8.2024 | 4,6148 | 5,0440 | 4,3232 | 1.0930 |
| 9.8.2024 | 4,4454 | 4,8530 | 4,1942 | 1.0917 |
| 10.8.2024 | 4,4875 | 4,8990 | 4,2340 | 1.0917* |
| 11.8.2024 | 4,1046 | 4,4810 | 3,8727 | 1.0917* |
| 12.8.2024 | 4,3094 | 4,7080 | 4,0900 | 1.0925 |
| 13.8.2024 | 4,4168 | 4,8280 | 4,1871 | 1.0931 |
| 14.8.2024 | 4,2663 | 4,7010 | 4,0594 | 1.1019 |
| 15.8.2024 | 4,1295 | 4,5470 | 3,9400 | 1.1011 |
| 16.8.2024 | 4,0968 | 4,5040 | 3,9083 | 1.0994 |
| 17.8.2024 | 4,1059 | 4,5140 | 3,9170 | 1.0994* |
| 18.8.2024 | 4,0904 | 4,4970 | 3,9023 | 1.0994* |
| 19.8.2024 | 4,1781 | 4,6130 | 3,9871 | 1.1041 |
| 20.8.2024 | 4,0518 | 4,4910 | 3,8601 | 1.1084 |
| 21.8.2024 | 4,3037 | 4,7840 | 4,0898 | 1.1116 |
| 22.8.2024 | 4,5379 | 5,0530 | 4,3065 | 1.1135 |
| 23.8.2024 | 5,0310 | 5,5950 | 4,7674 | 1.1121 |
| 24.8.2024 | 5,5678 | 6,1920 | 5,2761 | 1.1121* |
| 25.8.2024 | 5,6776 | 6,3140 | 5,3800 | 1.1121* |
| 26.8.2024 | 5,5191 | 6,1610 | 5,2211 | 1.1163 |
| 27.8.2024 | 5,1210 | 5,7160 | 4,8342 | 1.1162 |
| 28.8.2024 | 4,9681 | 5,5230 | 4,6576 | 1.1117 |
| 29.8.2024 | 4,7321 | 5,2470 | 4,4312 | 1.1088 |
| 30.8.2024 | 4,7254 | 5,2390 | 4,4494 | 1.1087 |
| 31.8.2024 | 4,5098 | 5,0000 | 4,2464 | 1.1087* |
| 1.9.2024 | 4,3474 | 4,8200 | 4,0935 | 1.1087* |
| 2.9.2024 | 4,6009 | 5,0890 | 4,3317 | 1.1061 |
| 3.9.2024 | 4,2673 | 4,7090 | 4,0151 | 1.1035 |
| 4.9.2024 | 4,4525 | 4,9200 | 4,1836 | 1.1050 |
| 5.9.2024 | 4,2147 | 4,6770 | 3,9576 | 1.1097 |
| 6.9.2024 | 4,2151 | 4,6800 | 3,9474 | 1.1103 |
| 7.9.2024 | 4,2457 | 4,7140 | 3,9761 | 1.1103* |
| 8.9.2024 | 4,3889 | 4,8730 | 4,1102 | 1.1103* |
| 9.9.2024 | 4,6772 | 5,1650 | 4,3853 | 1.1043 |
| 10.9.2024 | 4,7747 | 5,2670 | 4,4639 | 1.1031 |
| 11.9.2024 | 4,6074 | 5,0880 | 4,3117 | 1.1043 |
| 12.9.2024 | 4,7604 | 5,2440 | 4,4814 | 1.1016 |
| 13.9.2024 | 4,7225 | 5,2330 | 4,4330 | 1.1081 |
| 14.9.2024 | 4,7252 | 5,2360 | 4,4356 | 1.1081* |
| 15.9.2024 | 4,4626 | 4,9450 | 4,1890 | 1.1081* |
| 16.9.2024 | 4,2594 | 4,7390 | 4,0013 | 1.1126 |
| 17.9.2024 | 4,2796 | 4,7670 | 4,0249 | 1.1139 |
| 18.9.2024 | 4,4849 | 4,9890 | 4,2104 | 1.1124 |
| 19.9.2024 | 4,5984 | 5,1300 | 4,3501 | 1.1156 |
| 20.9.2024 | 4,7304 | 5,2820 | 4,4873 | 1.1166 |
| 21.9.2024 | 5,0188 | 5,6040 | 4,7608 | 1.1166* |
| 22.9.2024 | 5,0412 | 5,6290 | 4,7821 | 1.1166* |
| 23.9.2024 | 5,5796 | 6,2040 | 5,2716 | 1.1119 |
| 24.9.2024 | 5,6211 | 6,2580 | 5,3058 | 1.1133 |
| 25.9.2024 | 5,2850 | 5,9160 | 5,0181 | 1.1194 |
| 26.9.2024 | 5,6629 | 6,3170 | 5,3526 | 1.1155 |
| 27.9.2024 | 6,0002 | 6,6950 | 5,6522 | 1.1158 |
| 28.9.2024 | 5,8577 | 6,5360 | 5,5179 | 1.1158* |
| 29.9.2024 | 5,9760 | 6,6680 | 5,6294 | 1.1158* |
| 30.9.2024 | 5,7574 | 6,4460 | 5,4344 | 1.1196 |
| 1.10.2024 | 5,2354 | 5,8040 | 4,9182 | 1.1086 |
| 2.10.2024 | 4,9083 | 5,4340 | 4,6079 | 1.1071 |
| 3.10.2024 | 4,7568 | 5,2510 | 4,4652 | 1.1039 |
| 4.10.2024 | 5,1473 | 5,6770 | 4,8354 | 1.1029 |
| 5.10.2024 | 4,9388 | 5,4470 | 4,6395 | 1.1029* |
| 6.10.2024 | 4,9279 | 5,4350 | 4,6293 | 1.1029* |
| 7.10.2024 | 4,7778 | 5,2470 | 4,4854 | 1.0982 |
| 8.10.2024 | 4,8689 | 5,3470 | 4,5816 | 1.0982 |
| 9.10.2024 | 4,6281 | 5,0710 | 4,3490 | 1.0957 |
| 10.10.2024 | 4,6561 | 5,0900 | 4,3734 | 1.0932 |
| 11.10.2024 | 4,9360 | 5,3990 | 4,6290 | 1.0938 |
| 12.10.2024 | 4,9799 | 5,4470 | 4,6701 | 1.0938* |
| 13.10.2024 | 4,9269 | 5,3890 | 4,6204 | 1.0938* |
| 14.10.2024 | 5,1214 | 5,5900 | 4,8187 | 1.0915 |
| 15.10.2024 | 5,0280 | 5,4820 | 4,7268 | 1.0903 |
| 16.10.2024 | 4,9252 | 5,3670 | 4,6282 | 1.0897 |
| 17.10.2024 | 4,8049 | 5,2210 | 4,5070 | 1.0866 |
| 18.10.2024 | 4,9876 | 5,4100 | 4,6888 | 1.0847 |
| 19.10.2024 | 4,9452 | 5,3640 | 4,6489 | 1.0847* |
| 20.10.2024 | 5,0834 | 5,5140 | 4,7789 | 1.0847* |
| 21.10.2024 | 4,8245 | 5,2360 | 4,5254 | 1.0853 |
| 22.10.2024 | 4,8221 | 5,2180 | 4,5159 | 1.0821 |
| 23.10.2024 | 4,7376 | 5,1010 | 4,4249 | 1.0767 |
| 24.10.2024 | 4,8199 | 5,2060 | 4,5062 | 1.0801 |
| 25.10.2024 | 4,2596 | 4,6110 | 3,9963 | 1.0825 |
| 26.10.2024 | 4,4268 | 4,7920 | 4,1532 | 1.0825* |
| 27.10.2024 | 4,5007 | 4,8720 | 4,2226 | 1.0825* |
| 28.10.2024 | 4,5387 | 4,9100 | 4,2514 | 1.0818 |
| 29.10.2024 | 4,7782 | 5,1480 | 4,4767 | 1.0774 |
| 30.10.2024 | 4,6001 | 4,9750 | 4,3209 | 1.0815 |
| 31.10.2024 | 4,3889 | 4,7760 | 4,1308 | 1.0882 |
| 1.11.2024 | 4,3142 | 4,6960 | 4,0670 | 1.0885 |
| 2.11.2024 | 4,2251 | 4,5990 | 3,9830 | 1.0885* |
| 3.11.2024 | 4,0873 | 4,4490 | 3,8531 | 1.0885* |
| 4.11.2024 | 3,8720 | 4,2220 | 3,6435 | 1.0904 |
| 5.11.2024 | 4,0562 | 4,4200 | 3,8136 | 1.0897 |
| 6.11.2024 | 4,7237 | 5,0520 | 4,4252 | 1.0695 |
| 7.11.2024 | 4,6620 | 5,0280 | 4,3972 | 1.0785 |
| 8.11.2024 | 4,6166 | 4,9730 | 4,3364 | 1.0772 |
| 9.11.2024 | 4,9257 | 5,3060 | 4,6267 | 1.0772* |
| 10.11.2024 | 5,2312 | 5,6350 | 4,9136 | 1.0772* |
| 11.11.2024 | 6,4999 | 6,9230 | 6,0897 | 1.0651 |
| 12.11.2024 | 6,7835 | 7,2020 | 6,3453 | 1.0617 |
| 13.11.2024 | 6,5886 | 7,0030 | 6,1794 | 1.0629 |
| 14.11.2024 | 6,2366 | 6,5690 | 5,8431 | 1.0533 |
| 15.11.2024 | 6,5341 | 6,9150 | 6,1348 | 1.0583 |
| 16.11.2024 | 6,6484 | 7,0360 | 6,2422 | 1.0583* |
| 17.11.2024 | 6,6900 | 7,0800 | 6,2812 | 1.0583* |
| 18.11.2024 | 7,2650 | 7,6660 | 6,8029 | 1.0552 |
| 19.11.2024 | 7,4504 | 7,8810 | 6,9505 | 1.0578 |
| 20.11.2024 | 6,9589 | 7,3500 | 6,5010 | 1.0562 |
| 21.11.2024 | 6,9732 | 7,3400 | 6,4809 | 1.0526 |
| 22.11.2024 | 7,2820 | 7,5820 | 6,7519 | 1.0412 |
| 23.11.2024 | 7,3655 | 7,6690 | 6,8293 | 1.0412* |
| 24.11.2024 | 7,7267 | 8,0450 | 7,1642 | 1.0412* |
| 25.11.2024 | 7,1463 | 7,5000 | 6,6632 | 1.0495 |
| 26.11.2024 | 7,0643 | 7,4330 | 6,5796 | 1.0522 |
| 27.11.2024 | 7,5121 | 7,9110 | 6,9930 | 1.0531 |
| 28.11.2024 | 8,1047 | 8,5440 | 7,5487 | 1.0542 |
| 29.11.2024 | 8,2702 | 8,7350 | 7,6987 | 1.0562 |
| 30.11.2024 | 8,4141 | 8,8870 | 7,8327 | 1.0562* |
| 1.12.2024 | 8,2541 | 8,7180 | 7,6838 | 1.0562* |
| 2.12.2024 | 8,3230 | 8,7450 | 7,7537 | 1.0507 |
| 3.12.2024 | 8,4865 | 8,9210 | 7,9001 | 1.0512 |
| 4.12.2024 | 8,2692 | 8,6760 | 7,6945 | 1.0492 |
| 5.12.2024 | 9,5778 | 10,10 | 8,9121 | 1.0540 |
| 6.12.2024 | 9,9008 | 10,48 | 9,1919 | 1.0581 |
| 7.12.2024 | 9,7080 | 10,27 | 9,0129 | 1.0581* |
| 8.12.2024 | 9,7099 | 10,27 | 9,0146 | 1.0581* |
| 9.12.2024 | 8,4321 | 8,9110 | 7,8376 | 1.0568 |
| 10.12.2024 | 8,2873 | 8,7240 | 7,6798 | 1.0527 |
| 11.12.2024 | 9,1472 | 9,6110 | 8,4886 | 1.0507 |
| 12.12.2024 | 9,0506 | 9,4950 | 8,4343 | 1.0491 |
| 13.12.2024 | 8,9494 | 9,4130 | 8,3990 | 1.0518 |
| 14.12.2024 | 8,6262 | 9,0730 | 8,0957 | 1.0518* |
| 15.12.2024 | 8,8667 | 9,3260 | 8,3214 | 1.0518* |
| 16.12.2024 | 8,4797 | 8,9020 | 7,9472 | 1.0498 |
| 17.12.2024 | 8,1223 | 8,5260 | 7,6455 | 1.0497 |
| 18.12.2024 | 7,3981 | 7,7650 | 6,9409 | 1.0496 |
| 19.12.2024 | 6,9620 | 7,2370 | 6,4879 | 1.0395 |
| 20.12.2024 | 7,1011 | 7,3780 | 6,6019 | 1.0390 |
| 21.12.2024 | 6,8412 | 7,1080 | 6,3603 | 1.0390* |
| 22.12.2024 | 6,7709 | 7,0350 | 6,2949 | 1.0390* |
| 23.12.2024 | 7,3732 | 7,6630 | 6,8837 | 1.0393 |
| 24.12.2024 | 7,5200 | 7,8170 | 7,0372 | 1.0395 |
| 25.12.2024 | 7,2612 | 7,5480 | 6,7950 | 1.0395* |
| 26.12.2024 | 6,8475 | 7,1180 | 6,4079 | 1.0395* |
| 27.12.2024 | 6,7130 | 7,0050 | 6,3075 | 1.0435 |
| 28.12.2024 | 6,8539 | 7,1520 | 6,4399 | 1.0435* |
| 29.12.2024 | 6,5549 | 6,8400 | 6,1590 | 1.0435* |
| 30.12.2024 | 6,5492 | 6,8400 | 6,1792 | 1.0444 |
| 31.12.2024 | 6,5377 | 6,7920 | 6,1533 | 1.0389 |
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.