Tether Gold Kurs 2022: 1.611 € bis 1.683 €, jeder Tag

Tether Gold schloss am 1.1.2022 bei 1.611,24 € und am 31.12. bei 1.682,77 €.

Das ist ein Plus von 4,4 % in Euro, -1,6 % in Dollar und -0,5 % in Franken.

Den höchsten Schlusskurs erreichte Tether Gold am 9.3.2022 mit 1.855,49 €, den tiefsten am 5.2.2022 mit 1.578,19 €.

Tether Gold-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1.611,24 €
Schlusskurs 1.1.2022
1.682,77 €
Schlusskurs 31.12.2022
1.855,49 €
Hoch, 9.3.2022
1.578,19 €
Tief, 5.2.2022

Tether Gold 2022 in Zahlen

Der größte Tagesgewinn kam am 13.5.2022 mit +2,9 %, der größte Tagesverlust am 10.5.2022 mit -4,4 %.

An 334 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 1. Quartal: +10,1 % vom 1.1.2022 bis 31.3.2022.

Am 31. Dezember stand Tether Gold bei 1.682,77 €, 1.794,84 $ und 1.657,02 CHF.

Tether Gold Kursverlauf 2022 in Euro: +4,4 %, von 1.611,24 € auf 1.682,77 €, Hoch 1.855,49 € am 9.3.2022, Tief 1.578,19 € am 5.2.2022

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 Tether Gold am 31.12. war 1.657,02 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. tether-gold/2022.json herunterladen.

Tether Gold Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20221.611,241.824,891.664,571.1326*
2.1.20221.624,031.839,381.677,791.1326*
3.1.20221.612,431.830,921.672,411.1355
4.1.20221.604,571.809,791.661,531.1279
5.1.20221.599,711.810,711.657,941.1319
6.1.20221.603,571.814,441.666,911.1315
7.1.20221.588,181.794,321.655,201.1298
8.1.20221.594,911.801,931.662,221.1298*
9.1.20221.588,841.795,071.655,891.1298*
10.1.20221.582,651.791,241.653,241.1318
11.1.20221.595,561.808,731.675,661.1336
12.1.20221.605,181.825,091.683,201.1370
13.1.20221.597,421.831,131.669,791.1463
14.1.20221.591,641.821,961.659,931.1447
15.1.20221.591,741.822,071.660,031.1447*
16.1.20221.589,791.819,831.657,991.1447*
17.1.20221.595,201.819,011.663,641.1403
18.1.20221.607,291.827,011.673,831.1367
19.1.20221.602,951.818,551.664,341.1345
20.1.20221.625,931.843,471.688,041.1338
21.1.20221.619,031.837,281.676,191.1348
22.1.20221.618,011.836,111.675,121.1348*
23.1.20221.622,701.841,441.679,981.1348*
24.1.20221.625,691.837,681.675,761.1304
25.1.20221.637,011.844,581.696,591.1268
26.1.20221.640,641.850,151.703,971.1277
27.1.20221.633,411.822,881.697,271.1160
28.1.20221.620,581.805,011.681,841.1138
29.1.20221.606,691.789,531.667,421.1138*
30.1.20221.613,381.796,981.674,361.1138*
31.1.20221.604,741.790,251.669,571.1156
1.2.20221.598,191.799,561.657,961.1260
2.2.20221.589,971.800,321.653,411.1323
3.2.20221.605,501.811,971.670,851.1286
4.2.20221.582,641.814,341.672,371.1464
5.2.20221.578,191.809,241.667,671.1464*
6.2.20221.579,881.811,181.669,461.1464*
7.2.20221.581,431.810,261.671,731.1447
8.2.20221.589,991.813,861.676,641.1408
9.2.20221.583,931.811,221.671,841.1435
10.2.20221.581,741.809,361.672,061.1439
11.2.20221.588,821.813,961.677,321.1417
12.2.20221.602,011.829,011.691,241.1417*
13.2.20221.630,891.861,981.721,731.1417*
14.2.20221.644,931.861,401.722,571.1316
15.2.20221.651,031.873,091.730,771.1345
16.2.20221.629,321.852,861.713,391.1372
17.2.20221.645,181.870,571.721,841.1370
18.2.20221.675,391.902,241.751,121.1354
19.2.20221.672,201.898,611.747,781.1354*
20.2.20221.673,461.900,051.749,101.1354*
21.2.20221.683,131.908,341.748,271.1338
22.2.20221.686,261.912,561.757,421.1342
23.2.20221.685,041.911,501.757,661.1344
24.2.20221.721,401.921,601.776,491.1163
25.2.20221.705,471.912,851.773,351.1216
26.2.20221.691,431.897,111.758,751.1216*
27.2.20221.688,711.894,061.755,921.1216*
28.2.20221.711,361.916,551.768,861.1199
1.3.20221.709,721.908,381.751,951.1162
2.3.20221.754,111.948,121.792,001.1106
3.3.20221.746,831.934,791.780,371.1076
4.3.20221.774,401.939,241.784,331.0929
5.3.20221.808,921.976,971.819,051.0929*
6.3.20221.807,681.975,611.817,801.0929*
7.3.20221.829,851.993,621.842,481.0895
8.3.20221.842,602.006,961.863,051.0892
9.3.20221.855,492.039,741.892,231.0993
10.3.20221.807,332.003,241.856,131.1084
11.3.20221.829,592.010,721.871,671.0990
12.3.20221.827,812.008,771.869,851.0990*
13.3.20221.825,622.006,361.867,611.0990*
14.3.20221.834,532.010,651.880,211.0960
15.3.20221.813,171.992,851.871,551.0991
16.3.20221.774,231.950,591.833,841.0994
17.3.20221.765,121.950,631.833,081.1051
18.3.20221.785,121.965,061.841,181.1008
19.3.20221.774,671.953,561.830,401.1008*
20.3.20221.772,801.951,501.828,471.1008*
21.3.20221.792,271.978,311.842,091.1038
22.3.20221.790,031.973,321.839,251.1024
23.3.20221.790,351.966,701.838,511.0985
24.3.20221.804,721.981,221.845,321.0978
25.3.20221.803,831.984,581.841,171.1002
26.3.20221.795,481.975,391.832,651.1002*
27.3.20221.803,311.984,001.840,641.1002*
28.3.20221.803,591.977,811.849,941.0966
29.3.20221.756,551.947,141.820,141.1085
30.3.20221.744,261.940,661.798,151.1126
31.3.20221.774,731.970,131.822,111.1101
1.4.20221.796,841.985,871.835,831.1052
2.4.20221.770,001.956,211.808,411.1052*
3.4.20221.801,221.990,711.840,311.1052*
4.4.20221.793,711.973,981.830,121.1005
5.4.20221.802,721.977,401.828,141.0969
6.4.20221.785,781.950,611.819,171.0923
7.4.20221.760,251.921,491.792,821.0916
8.4.20221.774,771.927,581.802,281.0861
9.4.20221.792,451.946,771.820,231.0861*
10.4.20221.826,121.983,351.854,421.0861*
11.4.20221.820,701.984,561.853,471.0900
12.4.20221.800,401.955,421.823,991.0861
13.4.20221.825,781.976,591.846,961.0826
14.4.20221.818,391.978,041.852,751.0878
15.4.20221.827,801.988,281.862,341.0878*
16.4.20221.838,191.999,581.872,931.0878*
17.4.20221.834,611.995,691.869,281.0878*
18.4.20221.839,432.000,931.874,191.0878*
19.4.20221.846,201.994,451.884,601.0803
20.4.20221.813,211.963,701.859,261.0830
21.4.20221.811,191.971,851.871,871.0887
22.4.20221.822,261.971,141.883,491.0817
23.4.20221.803,601.950,961.864,201.0817*
24.4.20221.820,731.969,481.881,911.0817*
25.4.20221.835,071.971,971.884,071.0746
26.4.20221.792,701.913,531.833,751.0674
27.4.20221.809,051.914,521.850,481.0583
28.4.20221.809,851.897,631.848,941.0485
29.4.20221.798,111.895,211.839,291.0540
30.4.20221.806,181.903,711.847,541.0540*
1.5.20221.821,141.919,481.862,851.0540*
2.5.20221.820,501.915,891.866,561.0524
3.5.20221.774,091.872,731.822,351.0556
4.5.20221.780,571.875,121.838,261.0531
5.5.20221.802,131.904,491.866,111.0568
6.5.20221.784,821.886,561.859,601.0570
7.5.20221.782,971.884,601.857,671.0570*
8.5.20221.801,461.904,141.876,941.0570*
9.5.20221.790,561.890,661.873,291.0559
10.5.20221.711,241.806,051.793,211.0554
11.5.20221.703,381.797,581.779,351.0553
12.5.20221.716,221.786,241.780,921.0408
13.5.20221.766,621.834,641.834,641.0385
14.5.20221.753,661.821,171.821,171.0385*
15.5.20221.788,021.856,861.856,861.0385*
16.5.20221.767,311.841,891.851,971.0422
17.5.20221.765,521.861,031.846,201.0541
18.5.20221.771,801.864,471.857,911.0523
19.5.20221.770,751.863,711.817,671.0525
20.5.20221.750,361.851,361.799,371.0577
21.5.20221.750,361.851,361.799,371.0577*
22.5.20221.762,571.864,271.811,921.0577*
23.5.20221.748,141.863,341.802,331.0659
24.5.20221.731,111.855,751.788,931.0720
25.5.20221.750,711.865,561.797,801.0656
26.5.20221.734,521.855,411.783,601.0697
27.5.20221.741,121.866,831.786,051.0722
28.5.20221.739,101.864,661.783,971.0722*
29.5.20221.739,841.865,451.784,721.0722*
30.5.20221.731,601.863,891.788,221.0764
31.5.20221.743,591.867,911.792,591.0713
1.6.20221.729,591.852,741.782,341.0712
2.6.20221.743,111.863,741.789,131.0692
3.6.20221.747,501.875,061.799,221.0730
4.6.20221.726,841.852,901.777,961.0730*
5.6.20221.730,891.857,241.782,121.0730*
6.6.20221.739,231.865,501.794,891.0726
7.6.20221.738,581.853,671.812,121.0662
8.6.20221.728,901.856,661.812,921.0739
9.6.20221.738,471.867,641.824,531.0743
10.6.20221.753,661.855,021.824,511.0578
11.6.20221.769,231.871,491.840,711.0578*
12.6.20221.765,611.867,661.836,941.0578*
13.6.20221.785,851.867,111.852,821.0455
14.6.20221.775,571.855,821.845,521.0452
15.6.20221.749,581.824,991.825,691.0431
16.6.20221.775,471.846,491.800,681.0400
17.6.20221.780,711.867,261.799,411.0486
18.6.20221.781,161.867,721.799,861.0486*
19.6.20221.779,101.865,571.797,781.0486*
20.6.20221.772,171.863,791.800,881.0517
21.6.20221.766,311.863,461.804,111.0550
22.6.20221.763,881.855,781.790,871.0521
23.6.20221.771,491.858,831.794,521.0493
24.6.20221.769,571.862,291.782,311.0524
25.6.20221.774,431.867,411.787,211.0524*
26.6.20221.767,351.859,961.780,081.0524*
27.6.20221.758,591.859,181.783,731.0572
28.6.20221.765,371.864,411.783,201.0561
29.6.20221.764,461.855,691.765,351.0517
30.6.20221.790,441.859,731.783,281.0387
1.7.20221.758,871.833,621.763,621.0425
2.7.20221.768,821.843,991.773,591.0425*
3.7.20221.764,331.839,311.769,091.0425*
4.7.20221.775,921.856,731.782,491.0455
5.7.20221.789,201.841,091.777,031.0290
6.7.20221.781,771.813,311.763,241.0177
7.7.20221.746,031.777,461.729,621.0180
8.7.20221.715,331.743,291.700,411.0163
9.7.20221.711,821.739,721.696,921.0163*
10.7.20221.707,451.735,281.692,591.0163*
11.7.20221.718,491.735,331.702,681.0098
12.7.20221.726,611.733,861.706,411.0042
13.7.20221.724,011.735,561.694,531.0067
14.7.20221.732,221.733,091.704,681.0005
15.7.20221.717,191.727,321.691,261.0059
16.7.20221.720,711.730,861.694,731.0059*
17.7.20221.715,811.725,931.689,901.0059*
18.7.20221.710,411.732,811.695,191.0131
19.7.20221.664,491.705,271.650,841.0245
20.7.20221.667,201.700,381.649,861.0199
21.7.20221.668,291.701,491.655,611.0199
22.7.20221.677,931.709,811.649,741.0190
23.7.20221.681,741.713,701.653,491.0190*
24.7.20221.684,741.716,751.656,431.0190*
25.7.20221.672,071.711,531.650,161.0236
26.7.20221.694,981.716,001.655,151.0124
27.7.20221.682,061.707,621.643,031.0152
28.7.20221.690,351.710,971.647,251.0122
29.7.20221.680,671.713,951.637,651.0198
30.7.20221.684,961.718,331.641,831.0198*
31.7.20221.684,811.718,171.641,681.0198*
1.8.20221.680,121.719,271.632,571.0233
2.8.20221.685,171.722,921.642,031.0224
3.8.20221.689,821.722,611.651,461.0194
4.8.20221.686,041.716,551.646,411.0181
5.8.20221.686,231.725,521.648,461.0233
6.8.20221.676,681.715,751.639,121.0233*
7.8.20221.677,931.717,031.640,351.0233*
8.8.20221.682,331.715,811.642,461.0199
9.8.20221.674,671.713,861.634,981.0234
10.8.20221.673,691.715,871.625,651.0252
11.8.20221.658,961.715,031.611,181.0338
12.8.20221.667,611.715,141.615,751.0285
13.8.20221.676,901.724,691.624,751.0285*
14.8.20221.676,901.724,691.624,751.0285*
15.8.20221.687,091.719,991.624,831.0195
16.8.20221.695,241.717,451.631,671.0131
17.8.20221.687,921.715,601.634,921.0164
18.8.20221.686,911.716,931.633,431.0178
19.8.20221.704,921.714,121.639,451.0054
20.8.20221.703,431.712,631.638,021.0054*
21.8.20221.701,161.710,341.635,831.0054*
22.8.20221.713,211.713,381.641,251.0001
23.8.20221.726,721.714,121.658,000.9927
24.8.20221.726,631.715,241.653,420.9934
25.8.20221.720,261.715,091.654,200.9970
26.8.20221.721,571.722,771.659,931.0007
27.8.20221.713,061.714,261.651,731.0007*
28.8.20221.711,071.712,271.649,821.0007*
29.8.20221.724,011.721,601.667,120.9986
30.8.20221.710,561.716,371.666,251.0034
31.8.20221.711,341.711,341.676,421.0000
1.9.20221.705,201.705,881.671,441.0004
2.9.20221.706,921.705,721.679,440.9993
3.9.20221.711,491.710,291.683,930.9993*
4.9.20221.709,091.707,901.681,580.9993*
5.9.20221.721,671.707,901.678,110.9920
6.9.20221.717,281.704,921.673,490.9928
7.9.20221.735,881.715,911.692,480.9885
8.9.20221.708,921.710,461.664,321.0009
9.9.20221.700,341.708,671.642,021.0049
10.9.20221.701,311.709,651.642,961.0049*
11.9.20221.702,621.710,971.644,221.0049*
12.9.20221.680,871.706,921.624,891.0155
13.9.20221.678,701.708,071.623,131.0175
14.9.20221.710,711.709,001.644,330.9990
15.9.20221.709,541.708,171.636,370.9992
16.9.20221.709,701.701,831.637,720.9954
17.9.20221.704,801.696,961.633,030.9954*
18.9.20221.704,581.696,741.632,820.9954*
19.9.20221.717,931.716,211.659,180.9990
20.9.20221.703,581.701,191.642,930.9986
21.9.20221.702,911.686,901.626,110.9906
22.9.20221.719,771.699,821.665,430.9884
23.9.20221.742,691.699,821.666,890.9754
24.9.20221.740,511.697,691.664,790.9754*
25.9.20221.722,111.679,741.647,200.9754*
26.9.20221.746,011.684,201.668,310.9646
27.9.20221.738,181.676,301.651,790.9644
28.9.20221.753,051.676,791.654,350.9565
29.9.20221.737,721.686,631.657,440.9706
30.9.20221.729,481.685,891.653,550.9748
1.10.20221.731,031.687,411.655,040.9748*
2.10.20221.731,331.687,701.655,320.9748*
3.10.20221.713,401.672,961.654,800.9764
4.10.20221.710,881.692,231.671,020.9891
5.10.20221.715,751.701,161.673,880.9915
6.10.20221.718,691.694,631.668,680.9860
7.10.20221.730,451.695,321.678,540.9797
8.10.20221.726,821.691,771.675,020.9797*
9.10.20221.726,821.691,771.675,020.9797*
10.10.20221.746,281.693,371.690,400.9697
11.10.20221.732,941.684,941.676,620.9723
12.10.20221.724,021.673,341.666,090.9706
13.10.20221.729,091.683,961.681,540.9739
14.10.20221.723,001.674,241.681,130.9717
15.10.20221.727,601.678,711.685,620.9717*
16.10.20221.726,261.677,411.684,320.9717*
17.10.20221.727,181.682,101.686,070.9739
18.10.20221.708,651.680,461.673,110.9835
19.10.20221.724,801.686,511.692,030.9778
20.10.20221.695,361.663,321.667,560.9811
21.10.20221.713,511.667,251.688,670.9730
22.10.20221.727,261.680,621.702,210.9730*
23.10.20221.724,651.678,081.699,640.9730*
24.10.20221.705,181.679,771.680,620.9851
25.10.20221.699,891.676,261.680,850.9861
26.10.20221.668,411.672,241.654,561.0023
27.10.20221.681,441.687,661.672,861.0037
28.10.20221.692,661.684,371.679,120.9951
29.10.20221.684,531.676,281.671,060.9951*
30.10.20221.688,031.679,761.674,530.9951*
31.10.20221.680,711.666,261.668,110.9914
1.11.20221.683,031.674,111.662,500.9947
2.11.20221.697,691.682,071.674,090.9908
3.11.20221.721,581.679,061.702,470.9753
4.11.20221.673,071.651,651.650,140.9872
5.11.20221.707,971.686,111.684,570.9872*
6.11.20221.709,181.687,301.685,760.9872*
7.11.20221.685,171.683,991.663,940.9993
8.11.20221.680,441.679,771.665,490.9996
9.11.20221.691,541.698,141.671,241.0039
10.11.20221.669,731.662,051.642,010.9954
11.11.20221.663,411.714,641.637,461.0308
12.11.20221.664,281.715,541.638,321.0308*
13.11.20221.684,371.736,251.658,101.0308*
14.11.20221.692,461.746,451.650,321.0319
15.11.20221.639,141.705,361.604,721.0404
16.11.20221.649,291.717,241.615,481.0412
17.11.20221.659,761.712,711.629,561.0319
18.11.20221.650,441.710,851.630,801.0366
19.11.20221.648,191.708,511.628,571.0366*
20.11.20221.650,161.710,561.630,531.0366*
21.11.20221.676,291.717,531.645,621.0246
22.11.20221.664,751.710,361.629,951.0274
23.11.20221.651,441.705,111.617,581.0325
24.11.20221.646,661.714,671.616,691.0413
25.11.20221.649,391.711,241.622,341.0375
26.11.20221.658,031.720,211.630,841.0375*
27.11.20221.657,401.719,551.630,221.0375*
28.11.20221.631,541.707,081.610,661.0463
29.11.20221.645,581.705,811.622,871.0366
30.11.20221.650,421.712,481.626,331.0376
1.12.20221.635,131.709,361.613,541.0454
2.12.20221.665,841.755,461.638,191.0538
3.12.20221.655,051.744,091.627,571.0538*
4.12.20221.630,281.717,991.603,221.0538*
5.12.20221.623,341.718,631.605,971.0587
6.12.20221.637,231.721,711.616,271.0516
7.12.20221.628,541.714,691.611,111.0529
8.12.20221.659,961.746,111.641,531.0519
9.12.20221.636,021.727,471.612,461.0559
10.12.20221.635,931.727,381.612,371.0559*
11.12.20221.627,301.718,271.603,871.0559*
12.12.20221.644,931.737,371.621,071.0562
13.12.20221.626,141.714,761.604,831.0545
14.12.20221.649,391.756,431.627,121.0649
15.12.20221.632,261.733,621.609,731.0621
16.12.20221.618,901.719,101.599,311.0619
17.12.20221.637,681.739,051.617,861.0619*
18.12.20221.629,921.730,811.610,201.0619*
19.12.20221.643,471.741,751.624,411.0598
20.12.20221.634,391.732,291.610,531.0599
21.12.20221.674,961.781,491.647,491.0636
22.12.20221.660,361.765,461.635,791.0633
23.12.20221.651,781.754,521.629,811.0622
24.12.20221.650,411.753,071.628,461.0622*
25.12.20221.635,561.737,291.613,811.0622*
26.12.20221.633,651.735,261.611,921.0622*
27.12.20221.656,941.760,331.637,881.0624
28.12.20221.650,561.756,191.627,951.0640
29.12.20221.693,031.802,911.665,941.0649
30.12.20221.682,451.794,501.656,711.0666
31.12.20221.682,771.794,841.657,021.0666*

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.