Tezos Kurs 2022: 4,19 € bis 0,6713 €, jeder Tag
Tezos schloss am 1.1.2022 bei 4,1904 € und am 31.12. bei 0,6713 €.
Das ist ein Minus von 84,0 % in Euro, -84,9 % in Dollar und -84,7 % in Franken.
Den höchsten Schlusskurs erreichte Tezos am 4.1.2022 mit 4,4711 €, den tiefsten am 31.12.2022 mit 0,6713 €.
Tezos-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 4,1904 €
- Schlusskurs 1.1.2022
- 0,6713 €
- Schlusskurs 31.12.2022
- 4,4711 €
- Hoch, 4.1.2022
- 0,6713 €
- Tief, 31.12.2022
Tezos 2022 in Zahlen
Der größte Tagesgewinn kam am 28.2.2022 mit +13,7 %, der größte Tagesverlust am 9.5.2022 mit -21,2 %.
An 2 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.
Am stärksten bewegte sich der Kurs im 2. Quartal: -61,1 % vom 1.4.2022 bis 30.6.2022.
Am 31. Dezember stand Tezos bei 0,6713 €, 0,7160 $ und 0,6610 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 Tezos am 31.12. war 0,6610 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2022
108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. tezos/2022.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2022 | 4,1904 | 4,7460 | 4,3291 | 1.1326* |
| 2.1.2022 | 4,1091 | 4,6540 | 4,2451 | 1.1326* |
| 3.1.2022 | 4,2299 | 4,8030 | 4,3872 | 1.1355 |
| 4.1.2022 | 4,4711 | 5,0430 | 4,6299 | 1.1279 |
| 5.1.2022 | 3,9836 | 4,5090 | 4,1286 | 1.1319 |
| 6.1.2022 | 3,9346 | 4,4520 | 4,0900 | 1.1315 |
| 7.1.2022 | 3,7644 | 4,2530 | 3,9232 | 1.1298 |
| 8.1.2022 | 3,5449 | 4,0050 | 3,6945 | 1.1298* |
| 9.1.2022 | 3,7325 | 4,2170 | 3,8900 | 1.1298* |
| 10.1.2022 | 3,5572 | 4,0260 | 3,7158 | 1.1318 |
| 11.1.2022 | 3,6768 | 4,1680 | 3,8614 | 1.1336 |
| 12.1.2022 | 3,8549 | 4,3830 | 4,0422 | 1.1370 |
| 13.1.2022 | 3,5942 | 4,1200 | 3,7570 | 1.1463 |
| 14.1.2022 | 3,7451 | 4,2870 | 3,9058 | 1.1447 |
| 15.1.2022 | 3,7364 | 4,2770 | 3,8966 | 1.1447* |
| 16.1.2022 | 3,7477 | 4,2900 | 3,9085 | 1.1447* |
| 17.1.2022 | 3,5517 | 4,0500 | 3,7041 | 1.1403 |
| 18.1.2022 | 3,6175 | 4,1120 | 3,7673 | 1.1367 |
| 19.1.2022 | 3,4183 | 3,8780 | 3,5492 | 1.1345 |
| 20.1.2022 | 3,2651 | 3,7020 | 3,3899 | 1.1338 |
| 21.1.2022 | 2,9388 | 3,3350 | 3,0426 | 1.1348 |
| 22.1.2022 | 2,6066 | 2,9580 | 2,6986 | 1.1348* |
| 23.1.2022 | 2,7133 | 3,0790 | 2,8090 | 1.1348* |
| 24.1.2022 | 2,6256 | 2,9680 | 2,7065 | 1.1304 |
| 25.1.2022 | 2,5914 | 2,9200 | 2,6857 | 1.1268 |
| 26.1.2022 | 2,6142 | 2,9480 | 2,7151 | 1.1277 |
| 27.1.2022 | 2,6022 | 2,9040 | 2,7039 | 1.1160 |
| 28.1.2022 | 2,7168 | 3,0260 | 2,8195 | 1.1138 |
| 29.1.2022 | 2,7779 | 3,0940 | 2,8829 | 1.1138* |
| 30.1.2022 | 2,9359 | 3,2700 | 3,0469 | 1.1138* |
| 31.1.2022 | 3,1266 | 3,4880 | 3,2529 | 1.1156 |
| 1.2.2022 | 3,3215 | 3,7400 | 3,4457 | 1.1260 |
| 2.2.2022 | 3,3127 | 3,7510 | 3,4449 | 1.1323 |
| 3.2.2022 | 3,4007 | 3,8380 | 3,5391 | 1.1286 |
| 4.2.2022 | 3,4988 | 4,0110 | 3,6972 | 1.1464 |
| 5.2.2022 | 3,4307 | 3,9330 | 3,6253 | 1.1464* |
| 6.2.2022 | 3,4211 | 3,9220 | 3,6151 | 1.1464* |
| 7.2.2022 | 3,6202 | 4,1440 | 3,8269 | 1.1447 |
| 8.2.2022 | 3,8517 | 4,3940 | 4,0616 | 1.1408 |
| 9.2.2022 | 3,8837 | 4,4410 | 4,0992 | 1.1435 |
| 10.2.2022 | 3,6017 | 4,1200 | 3,8074 | 1.1439 |
| 11.2.2022 | 3,7724 | 4,3070 | 3,9826 | 1.1417 |
| 12.2.2022 | 3,5981 | 4,1080 | 3,7986 | 1.1417* |
| 13.2.2022 | 3,3695 | 3,8470 | 3,5572 | 1.1417* |
| 14.2.2022 | 3,4853 | 3,9440 | 3,6498 | 1.1316 |
| 15.2.2022 | 3,6580 | 4,1500 | 3,8347 | 1.1345 |
| 16.2.2022 | 3,5543 | 4,0420 | 3,7378 | 1.1372 |
| 17.2.2022 | 3,2304 | 3,6730 | 3,3810 | 1.1370 |
| 18.2.2022 | 3,1901 | 3,6220 | 3,3343 | 1.1354 |
| 19.2.2022 | 3,1707 | 3,6000 | 3,3140 | 1.1354* |
| 20.2.2022 | 2,8800 | 3,2700 | 3,0102 | 1.1354* |
| 21.2.2022 | 2,6204 | 2,9710 | 2,7218 | 1.1338 |
| 22.2.2022 | 2,7024 | 3,0650 | 2,8164 | 1.1342 |
| 23.2.2022 | 2,5873 | 2,9350 | 2,6988 | 1.1344 |
| 24.2.2022 | 2,7161 | 3,0320 | 2,8030 | 1.1163 |
| 25.2.2022 | 2,8620 | 3,2100 | 2,9759 | 1.1216 |
| 26.2.2022 | 3,0555 | 3,4270 | 3,1771 | 1.1216* |
| 27.2.2022 | 2,7764 | 3,1140 | 2,8869 | 1.1216* |
| 28.2.2022 | 3,1565 | 3,5350 | 3,2626 | 1.1199 |
| 1.3.2022 | 3,1303 | 3,4940 | 3,2076 | 1.1162 |
| 2.3.2022 | 3,1443 | 3,4920 | 3,2122 | 1.1106 |
| 3.3.2022 | 3,0634 | 3,3930 | 3,1222 | 1.1076 |
| 4.3.2022 | 2,8200 | 3,0820 | 2,8358 | 1.0929 |
| 5.3.2022 | 2,8786 | 3,1460 | 2,8947 | 1.0929* |
| 6.3.2022 | 2,7203 | 2,9730 | 2,7355 | 1.0929* |
| 7.3.2022 | 2,6801 | 2,9200 | 2,6986 | 1.0895 |
| 8.3.2022 | 2,7635 | 3,0100 | 2,7942 | 1.0892 |
| 9.3.2022 | 2,8873 | 3,1740 | 2,9445 | 1.0993 |
| 10.3.2022 | 2,7544 | 3,0530 | 2,8288 | 1.1084 |
| 11.3.2022 | 2,7161 | 2,9850 | 2,7786 | 1.0990 |
| 12.3.2022 | 2,7516 | 3,0240 | 2,8149 | 1.0990* |
| 13.3.2022 | 2,6433 | 2,9050 | 2,7041 | 1.0990* |
| 14.3.2022 | 2,7345 | 2,9970 | 2,8026 | 1.0960 |
| 15.3.2022 | 2,7013 | 2,9690 | 2,7883 | 1.0991 |
| 16.3.2022 | 2,8188 | 3,0990 | 2,9135 | 1.0994 |
| 17.3.2022 | 2,7880 | 3,0810 | 2,8953 | 1.1051 |
| 18.3.2022 | 2,8625 | 3,1510 | 2,9524 | 1.1008 |
| 19.3.2022 | 2,9606 | 3,2590 | 3,0535 | 1.1008* |
| 20.3.2022 | 3,0296 | 3,3350 | 3,1247 | 1.1008* |
| 21.3.2022 | 2,9344 | 3,2390 | 3,0160 | 1.1038 |
| 22.3.2022 | 2,9935 | 3,3000 | 3,0758 | 1.1024 |
| 23.3.2022 | 3,1461 | 3,4560 | 3,2307 | 1.0985 |
| 24.3.2022 | 3,2192 | 3,5340 | 3,2916 | 1.0978 |
| 25.3.2022 | 3,1949 | 3,5150 | 3,2610 | 1.1002 |
| 26.3.2022 | 3,3249 | 3,6580 | 3,3937 | 1.1002* |
| 27.3.2022 | 3,5103 | 3,8620 | 3,5829 | 1.1002* |
| 28.3.2022 | 3,3868 | 3,7140 | 3,4739 | 1.0966 |
| 29.3.2022 | 3,4217 | 3,7930 | 3,5456 | 1.1085 |
| 30.3.2022 | 3,4442 | 3,8320 | 3,5506 | 1.1126 |
| 31.3.2022 | 3,3529 | 3,7220 | 3,4424 | 1.1101 |
| 1.4.2022 | 3,5324 | 3,9040 | 3,6091 | 1.1052 |
| 2.4.2022 | 3,5414 | 3,9140 | 3,6183 | 1.1052* |
| 3.4.2022 | 3,6573 | 4,0420 | 3,7366 | 1.1052* |
| 4.4.2022 | 3,5420 | 3,8980 | 3,6139 | 1.1005 |
| 5.4.2022 | 3,3494 | 3,6740 | 3,3967 | 1.0969 |
| 6.4.2022 | 3,0102 | 3,2880 | 3,0665 | 1.0923 |
| 7.4.2022 | 3,1028 | 3,3870 | 3,1602 | 1.0916 |
| 8.4.2022 | 2,9178 | 3,1690 | 2,9630 | 1.0861 |
| 9.4.2022 | 2,9509 | 3,2050 | 2,9967 | 1.0861* |
| 10.4.2022 | 2,8764 | 3,1240 | 2,9209 | 1.0861* |
| 11.4.2022 | 2,7165 | 2,9610 | 2,7654 | 1.0900 |
| 12.4.2022 | 2,8229 | 3,0660 | 2,8599 | 1.0861 |
| 13.4.2022 | 2,9337 | 3,1760 | 2,9677 | 1.0826 |
| 14.4.2022 | 2,8489 | 3,0990 | 2,9027 | 1.0878 |
| 15.4.2022 | 2,9362 | 3,1940 | 2,9917 | 1.0878* |
| 16.4.2022 | 3,0171 | 3,2820 | 3,0741 | 1.0878* |
| 17.4.2022 | 2,8351 | 3,0840 | 2,8887 | 1.0878* |
| 18.4.2022 | 2,9197 | 3,1760 | 2,9748 | 1.0878* |
| 19.4.2022 | 2,9899 | 3,2300 | 3,0521 | 1.0803 |
| 20.4.2022 | 2,9058 | 3,1470 | 2,9796 | 1.0830 |
| 21.4.2022 | 2,7841 | 3,0310 | 2,8773 | 1.0887 |
| 22.4.2022 | 2,8483 | 3,0810 | 2,9440 | 1.0817 |
| 23.4.2022 | 2,7734 | 3,0000 | 2,8666 | 1.0817* |
| 24.4.2022 | 2,7364 | 2,9600 | 2,8284 | 1.0817* |
| 25.4.2022 | 2,7471 | 2,9520 | 2,8204 | 1.0746 |
| 26.4.2022 | 2,5735 | 2,7470 | 2,6325 | 1.0674 |
| 27.4.2022 | 2,6647 | 2,8200 | 2,7257 | 1.0583 |
| 28.4.2022 | 2,6743 | 2,8040 | 2,7321 | 1.0485 |
| 29.4.2022 | 2,5493 | 2,6870 | 2,6077 | 1.0540 |
| 30.4.2022 | 2,4042 | 2,5340 | 2,4592 | 1.0540* |
| 1.5.2022 | 2,4393 | 2,5710 | 2,4951 | 1.0540* |
| 2.5.2022 | 2,3708 | 2,4950 | 2,4308 | 1.0524 |
| 3.5.2022 | 2,3579 | 2,4890 | 2,4220 | 1.0556 |
| 4.5.2022 | 2,5667 | 2,7030 | 2,6499 | 1.0531 |
| 5.5.2022 | 2,3543 | 2,4880 | 2,4379 | 1.0568 |
| 6.5.2022 | 2,3699 | 2,5050 | 2,4692 | 1.0570 |
| 7.5.2022 | 2,3803 | 2,5160 | 2,4801 | 1.0570* |
| 8.5.2022 | 2,4201 | 2,5580 | 2,5215 | 1.0570* |
| 9.5.2022 | 1,9064 | 2,0130 | 1,9945 | 1.0559 |
| 10.5.2022 | 2,0011 | 2,1120 | 2,0970 | 1.0554 |
| 11.5.2022 | 1,6962 | 1,7900 | 1,7719 | 1.0553 |
| 12.5.2022 | 1,6132 | 1,6790 | 1,6740 | 1.0408 |
| 13.5.2022 | 1,7034 | 1,7690 | 1,7690 | 1.0385 |
| 14.5.2022 | 1,7573 | 1,8250 | 1,8250 | 1.0385* |
| 15.5.2022 | 1,8469 | 1,9180 | 1,9180 | 1.0385* |
| 16.5.2022 | 1,7041 | 1,7760 | 1,7857 | 1.0422 |
| 17.5.2022 | 1,7645 | 1,8600 | 1,8452 | 1.0541 |
| 18.5.2022 | 1,5965 | 1,6800 | 1,6741 | 1.0523 |
| 19.5.2022 | 1,6684 | 1,7560 | 1,7126 | 1.0525 |
| 20.5.2022 | 1,6460 | 1,7410 | 1,6921 | 1.0577 |
| 21.5.2022 | 1,7217 | 1,8210 | 1,7699 | 1.0577* |
| 22.5.2022 | 1,8673 | 1,9750 | 1,9195 | 1.0577* |
| 23.5.2022 | 1,7591 | 1,8750 | 1,8136 | 1.0659 |
| 24.5.2022 | 1,9758 | 2,1180 | 2,0417 | 1.0720 |
| 25.5.2022 | 1,9998 | 2,1310 | 2,0536 | 1.0656 |
| 26.5.2022 | 1,7416 | 1,8630 | 1,7909 | 1.0697 |
| 27.5.2022 | 1,6956 | 1,8180 | 1,7393 | 1.0722 |
| 28.5.2022 | 1,8383 | 1,9710 | 1,8857 | 1.0722* |
| 29.5.2022 | 1,8513 | 1,9850 | 1,8991 | 1.0722* |
| 30.5.2022 | 1,9863 | 2,1380 | 2,0512 | 1.0764 |
| 31.5.2022 | 1,9518 | 2,0910 | 2,0067 | 1.0713 |
| 1.6.2022 | 1,8176 | 1,9470 | 1,8730 | 1.0712 |
| 2.6.2022 | 1,8556 | 1,9840 | 1,9046 | 1.0692 |
| 3.6.2022 | 1,7754 | 1,9050 | 1,8280 | 1.0730 |
| 4.6.2022 | 1,7819 | 1,9120 | 1,8347 | 1.0730* |
| 5.6.2022 | 1,8220 | 1,9550 | 1,8759 | 1.0730* |
| 6.6.2022 | 1,9215 | 2,0610 | 1,9830 | 1.0726 |
| 7.6.2022 | 1,9387 | 2,0670 | 2,0207 | 1.0662 |
| 8.6.2022 | 1,9490 | 2,0930 | 2,0437 | 1.0739 |
| 9.6.2022 | 2,0730 | 2,2270 | 2,1756 | 1.0743 |
| 10.6.2022 | 1,8624 | 1,9700 | 1,9376 | 1.0578 |
| 11.6.2022 | 1,7007 | 1,7990 | 1,7694 | 1.0578* |
| 12.6.2022 | 1,5476 | 1,6370 | 1,6101 | 1.0578* |
| 13.6.2022 | 1,3410 | 1,4020 | 1,3913 | 1.0455 |
| 14.6.2022 | 1,3854 | 1,4480 | 1,4400 | 1.0452 |
| 15.6.2022 | 1,4658 | 1,5290 | 1,5296 | 1.0431 |
| 16.6.2022 | 1,3067 | 1,3590 | 1,3253 | 1.0400 |
| 17.6.2022 | 1,3256 | 1,3900 | 1,3395 | 1.0486 |
| 18.6.2022 | 1,2274 | 1,2870 | 1,2402 | 1.0486* |
| 19.6.2022 | 1,3256 | 1,3900 | 1,3395 | 1.0486* |
| 20.6.2022 | 1,3721 | 1,4430 | 1,3943 | 1.0517 |
| 21.6.2022 | 1,3536 | 1,4280 | 1,3825 | 1.0550 |
| 22.6.2022 | 1,2746 | 1,3410 | 1,2941 | 1.0521 |
| 23.6.2022 | 1,3714 | 1,4390 | 1,3892 | 1.0493 |
| 24.6.2022 | 1,4586 | 1,5350 | 1,4691 | 1.0524 |
| 25.6.2022 | 1,4643 | 1,5410 | 1,4748 | 1.0524* |
| 26.6.2022 | 1,3712 | 1,4430 | 1,3810 | 1.0524* |
| 27.6.2022 | 1,5144 | 1,6010 | 1,5360 | 1.0572 |
| 28.6.2022 | 1,4326 | 1,5130 | 1,4471 | 1.0561 |
| 29.6.2022 | 1,4053 | 1,4780 | 1,4061 | 1.0517 |
| 30.6.2022 | 1,3729 | 1,4260 | 1,3674 | 1.0387 |
| 1.7.2022 | 1,3218 | 1,3780 | 1,3254 | 1.0425 |
| 2.7.2022 | 1,3947 | 1,4540 | 1,3985 | 1.0425* |
| 3.7.2022 | 1,3880 | 1,4470 | 1,3918 | 1.0425* |
| 4.7.2022 | 1,4692 | 1,5360 | 1,4746 | 1.0455 |
| 5.7.2022 | 1,4276 | 1,4690 | 1,4179 | 1.0290 |
| 6.7.2022 | 1,5191 | 1,5460 | 1,5033 | 1.0177 |
| 7.7.2022 | 1,5413 | 1,5690 | 1,5268 | 1.0180 |
| 8.7.2022 | 1,5025 | 1,5270 | 1,4894 | 1.0163 |
| 9.7.2022 | 1,5960 | 1,6220 | 1,5821 | 1.0163* |
| 10.7.2022 | 1,5999 | 1,6260 | 1,5860 | 1.0163* |
| 11.7.2022 | 1,5587 | 1,5740 | 1,5444 | 1.0098 |
| 12.7.2022 | 1,4290 | 1,4350 | 1,4123 | 1.0042 |
| 13.7.2022 | 1,5109 | 1,5210 | 1,4850 | 1.0067 |
| 14.7.2022 | 1,5642 | 1,5650 | 1,5394 | 1.0005 |
| 15.7.2022 | 1,5638 | 1,5730 | 1,5402 | 1.0059 |
| 16.7.2022 | 1,5936 | 1,6030 | 1,5695 | 1.0059* |
| 17.7.2022 | 1,5648 | 1,5740 | 1,5411 | 1.0059* |
| 18.7.2022 | 1,7076 | 1,7300 | 1,6924 | 1.0131 |
| 19.7.2022 | 1,7013 | 1,7430 | 1,6874 | 1.0245 |
| 20.7.2022 | 1,5894 | 1,6210 | 1,5728 | 1.0199 |
| 21.7.2022 | 1,6394 | 1,6720 | 1,6269 | 1.0199 |
| 22.7.2022 | 1,6026 | 1,6330 | 1,5756 | 1.0190 |
| 23.7.2022 | 1,6192 | 1,6500 | 1,5920 | 1.0190* |
| 24.7.2022 | 1,6506 | 1,6820 | 1,6229 | 1.0190* |
| 25.7.2022 | 1,4742 | 1,5090 | 1,4549 | 1.0236 |
| 26.7.2022 | 1,5360 | 1,5550 | 1,4999 | 1.0124 |
| 27.7.2022 | 1,6194 | 1,6440 | 1,5818 | 1.0152 |
| 28.7.2022 | 1,6973 | 1,7180 | 1,6540 | 1.0122 |
| 29.7.2022 | 1,6748 | 1,7080 | 1,6320 | 1.0198 |
| 30.7.2022 | 1,7837 | 1,8190 | 1,7380 | 1.0198* |
| 31.7.2022 | 1,7052 | 1,7390 | 1,6616 | 1.0198* |
| 1.8.2022 | 1,7717 | 1,8130 | 1,7216 | 1.0233 |
| 2.8.2022 | 1,6765 | 1,7140 | 1,6335 | 1.0224 |
| 3.8.2022 | 1,6853 | 1,7180 | 1,6471 | 1.0194 |
| 4.8.2022 | 1,7818 | 1,8140 | 1,7399 | 1.0181 |
| 5.8.2022 | 1,8216 | 1,8640 | 1,7808 | 1.0233 |
| 6.8.2022 | 1,8352 | 1,8780 | 1,7941 | 1.0233* |
| 7.8.2022 | 1,8460 | 1,8890 | 1,8046 | 1.0233* |
| 8.8.2022 | 1,8570 | 1,8940 | 1,8130 | 1.0199 |
| 9.8.2022 | 1,7608 | 1,8020 | 1,7191 | 1.0234 |
| 10.8.2022 | 1,8289 | 1,8750 | 1,7764 | 1.0252 |
| 11.8.2022 | 1,8379 | 1,9000 | 1,7850 | 1.0338 |
| 12.8.2022 | 1,8707 | 1,9240 | 1,8125 | 1.0285 |
| 13.8.2022 | 1,8571 | 1,9100 | 1,7993 | 1.0285* |
| 14.8.2022 | 1,7686 | 1,8190 | 1,7136 | 1.0285* |
| 15.8.2022 | 1,7852 | 1,8200 | 1,7193 | 1.0195 |
| 16.8.2022 | 1,8616 | 1,8860 | 1,7918 | 1.0131 |
| 17.8.2022 | 1,8556 | 1,8860 | 1,7973 | 1.0164 |
| 18.8.2022 | 1,7567 | 1,7880 | 1,7010 | 1.0178 |
| 19.8.2022 | 1,5665 | 1,5750 | 1,5064 | 1.0054 |
| 20.8.2022 | 1,5506 | 1,5590 | 1,4911 | 1.0054* |
| 21.8.2022 | 1,6242 | 1,6330 | 1,5619 | 1.0054* |
| 22.8.2022 | 1,5878 | 1,5880 | 1,5212 | 1.0001 |
| 23.8.2022 | 1,6047 | 1,5930 | 1,5409 | 0.9927 |
| 24.8.2022 | 1,6106 | 1,6000 | 1,5423 | 0.9934 |
| 25.8.2022 | 1,6740 | 1,6690 | 1,6097 | 0.9970 |
| 26.8.2022 | 1,4820 | 1,4830 | 1,4289 | 1.0007 |
| 27.8.2022 | 1,4610 | 1,4620 | 1,4087 | 1.0007* |
| 28.8.2022 | 1,4260 | 1,4270 | 1,3750 | 1.0007* |
| 29.8.2022 | 1,5322 | 1,5300 | 1,4816 | 0.9986 |
| 30.8.2022 | 1,4909 | 1,4960 | 1,4523 | 1.0034 |
| 31.8.2022 | 1,5100 | 1,5100 | 1,4792 | 1.0000 |
| 1.9.2022 | 1,5394 | 1,5400 | 1,5089 | 1.0004 |
| 2.9.2022 | 1,4920 | 1,4910 | 1,4680 | 0.9993 |
| 3.9.2022 | 1,5251 | 1,5240 | 1,5005 | 0.9993* |
| 4.9.2022 | 1,5571 | 1,5560 | 1,5320 | 0.9993* |
| 5.9.2022 | 1,5595 | 1,5470 | 1,5200 | 0.9920 |
| 6.9.2022 | 1,4374 | 1,4270 | 1,4007 | 0.9928 |
| 7.9.2022 | 1,5063 | 1,4890 | 1,4687 | 0.9885 |
| 8.9.2022 | 1,5856 | 1,5870 | 1,5442 | 1.0009 |
| 9.9.2022 | 1,6350 | 1,6430 | 1,5789 | 1.0049 |
| 10.9.2022 | 1,6549 | 1,6630 | 1,5981 | 1.0049* |
| 11.9.2022 | 1,6748 | 1,6830 | 1,6174 | 1.0049* |
| 12.9.2022 | 1,6297 | 1,6550 | 1,5755 | 1.0155 |
| 13.9.2022 | 1,5017 | 1,5280 | 1,4520 | 1.0175 |
| 14.9.2022 | 1,6066 | 1,6050 | 1,5443 | 0.9990 |
| 15.9.2022 | 1,5212 | 1,5200 | 1,4561 | 0.9992 |
| 16.9.2022 | 1,5270 | 1,5200 | 1,4627 | 0.9954 |
| 17.9.2022 | 1,5572 | 1,5500 | 1,4916 | 0.9954* |
| 18.9.2022 | 1,4447 | 1,4380 | 1,3838 | 0.9954* |
| 19.9.2022 | 1,4835 | 1,4820 | 1,4328 | 0.9990 |
| 20.9.2022 | 1,4651 | 1,4630 | 1,4129 | 0.9986 |
| 21.9.2022 | 1,4214 | 1,4080 | 1,3573 | 0.9906 |
| 22.9.2022 | 1,5257 | 1,5080 | 1,4775 | 0.9884 |
| 23.9.2022 | 1,5542 | 1,5160 | 1,4866 | 0.9754 |
| 24.9.2022 | 1,5122 | 1,4750 | 1,4464 | 0.9754* |
| 25.9.2022 | 1,4938 | 1,4570 | 1,4288 | 0.9754* |
| 26.9.2022 | 1,5281 | 1,4740 | 1,4601 | 0.9646 |
| 27.9.2022 | 1,4963 | 1,4430 | 1,4219 | 0.9644 |
| 28.9.2022 | 1,5065 | 1,4410 | 1,4217 | 0.9565 |
| 29.9.2022 | 1,4826 | 1,4390 | 1,4141 | 0.9706 |
| 30.9.2022 | 1,4598 | 1,4230 | 1,3957 | 0.9748 |
| 1.10.2022 | 1,4454 | 1,4090 | 1,3820 | 0.9748* |
| 2.10.2022 | 1,4095 | 1,3740 | 1,3476 | 0.9748* |
| 3.10.2022 | 1,4728 | 1,4380 | 1,4224 | 0.9764 |
| 4.10.2022 | 1,4731 | 1,4570 | 1,4387 | 0.9891 |
| 5.10.2022 | 1,4423 | 1,4300 | 1,4071 | 0.9915 |
| 6.10.2022 | 1,4483 | 1,4280 | 1,4061 | 0.9860 |
| 7.10.2022 | 1,4392 | 1,4100 | 1,3960 | 0.9797 |
| 8.10.2022 | 1,4351 | 1,4060 | 1,3921 | 0.9797* |
| 9.10.2022 | 1,4576 | 1,4280 | 1,4139 | 0.9797* |
| 10.10.2022 | 1,4128 | 1,3700 | 1,3676 | 0.9697 |
| 11.10.2022 | 1,3813 | 1,3430 | 1,3364 | 0.9723 |
| 12.10.2022 | 1,3930 | 1,3520 | 1,3462 | 0.9706 |
| 13.10.2022 | 1,4211 | 1,3840 | 1,3820 | 0.9739 |
| 14.10.2022 | 1,4068 | 1,3670 | 1,3726 | 0.9717 |
| 15.10.2022 | 1,3945 | 1,3550 | 1,3606 | 0.9717* |
| 16.10.2022 | 1,3945 | 1,3550 | 1,3606 | 0.9717* |
| 17.10.2022 | 1,4262 | 1,3890 | 1,3923 | 0.9739 |
| 18.10.2022 | 1,3981 | 1,3750 | 1,3690 | 0.9835 |
| 19.10.2022 | 1,3561 | 1,3260 | 1,3303 | 0.9778 |
| 20.10.2022 | 1,3454 | 1,3200 | 1,3234 | 0.9811 |
| 21.10.2022 | 1,3803 | 1,3430 | 1,3603 | 0.9730 |
| 22.10.2022 | 1,3782 | 1,3410 | 1,3582 | 0.9730* |
| 23.10.2022 | 1,4121 | 1,3740 | 1,3917 | 0.9730* |
| 24.10.2022 | 1,3735 | 1,3530 | 1,3537 | 0.9851 |
| 25.10.2022 | 1,4066 | 1,3870 | 1,3908 | 0.9861 |
| 26.10.2022 | 1,4317 | 1,4350 | 1,4198 | 1.0023 |
| 27.10.2022 | 1,4068 | 1,4120 | 1,3996 | 1.0037 |
| 28.10.2022 | 1,4481 | 1,4410 | 1,4365 | 0.9951 |
| 29.10.2022 | 1,4501 | 1,4430 | 1,4385 | 0.9951* |
| 30.10.2022 | 1,4290 | 1,4220 | 1,4176 | 0.9951* |
| 31.10.2022 | 1,4384 | 1,4260 | 1,4276 | 0.9914 |
| 1.11.2022 | 1,4215 | 1,4140 | 1,4042 | 0.9947 |
| 2.11.2022 | 1,3948 | 1,3820 | 1,3754 | 0.9908 |
| 3.11.2022 | 1,4037 | 1,3690 | 1,3881 | 0.9753 |
| 4.11.2022 | 1,4668 | 1,4480 | 1,4467 | 0.9872 |
| 5.11.2022 | 1,4648 | 1,4460 | 1,4447 | 0.9872* |
| 6.11.2022 | 1,3898 | 1,3720 | 1,3708 | 0.9872* |
| 7.11.2022 | 1,3620 | 1,3610 | 1,3448 | 0.9993 |
| 8.11.2022 | 1,1735 | 1,1730 | 1,1630 | 0.9996 |
| 9.11.2022 | 1,0150 | 1,0190 | 1,0029 | 1.0039 |
| 10.11.2022 | 1,1483 | 1,1430 | 1,1292 | 0.9954 |
| 11.11.2022 | 1,0371 | 1,0690 | 1,0209 | 1.0308 |
| 12.11.2022 | 1,0089 | 1,0400 | 0,9932 | 1.0308* |
| 13.11.2022 | 0,9789 | 1,0090 | 0,9636 | 1.0308* |
| 14.11.2022 | 0,9846 | 1,0160 | 0,9601 | 1.0319 |
| 15.11.2022 | 0,9862 | 1,0260 | 0,9655 | 1.0404 |
| 16.11.2022 | 0,9479 | 0,9870 | 0,9285 | 1.0412 |
| 17.11.2022 | 0,9439 | 0,9740 | 0,9267 | 1.0319 |
| 18.11.2022 | 0,9464 | 0,9810 | 0,9351 | 1.0366 |
| 19.11.2022 | 0,9637 | 0,9990 | 0,9523 | 1.0366* |
| 20.11.2022 | 0,9386 | 0,9730 | 0,9275 | 1.0366* |
| 21.11.2022 | 0,9155 | 0,9380 | 0,8987 | 1.0246 |
| 22.11.2022 | 0,9432 | 0,9690 | 0,9234 | 1.0274 |
| 23.11.2022 | 0,9695 | 1,0010 | 0,9496 | 1.0325 |
| 24.11.2022 | 0,9642 | 1,0040 | 0,9466 | 1.0413 |
| 25.11.2022 | 0,9542 | 0,9900 | 0,9386 | 1.0375 |
| 26.11.2022 | 0,9523 | 0,9880 | 0,9367 | 1.0375* |
| 27.11.2022 | 0,9523 | 0,9880 | 0,9367 | 1.0375* |
| 28.11.2022 | 0,9338 | 0,9770 | 0,9218 | 1.0463 |
| 29.11.2022 | 0,9415 | 0,9760 | 0,9285 | 1.0366 |
| 30.11.2022 | 0,9821 | 1,0190 | 0,9677 | 1.0376 |
| 1.12.2022 | 0,9594 | 1,0030 | 0,9468 | 1.0454 |
| 2.12.2022 | 0,9755 | 1,0280 | 0,9593 | 1.0538 |
| 3.12.2022 | 0,9423 | 0,9930 | 0,9267 | 1.0538* |
| 4.12.2022 | 0,9537 | 1,0050 | 0,9379 | 1.0538* |
| 5.12.2022 | 0,9493 | 1,0050 | 0,9391 | 1.0587 |
| 6.12.2022 | 0,9633 | 1,0130 | 0,9510 | 1.0516 |
| 7.12.2022 | 0,9346 | 0,9840 | 0,9246 | 1.0529 |
| 8.12.2022 | 0,9507 | 1,0000 | 0,9401 | 1.0519 |
| 9.12.2022 | 0,9319 | 0,9840 | 0,9185 | 1.0559 |
| 10.12.2022 | 0,9433 | 0,9960 | 0,9297 | 1.0559* |
| 11.12.2022 | 0,9347 | 0,9870 | 0,9213 | 1.0559* |
| 12.12.2022 | 0,9089 | 0,9600 | 0,8957 | 1.0562 |
| 13.12.2022 | 0,9218 | 0,9720 | 0,9097 | 1.0545 |
| 14.12.2022 | 0,8921 | 0,9500 | 0,8801 | 1.0649 |
| 15.12.2022 | 0,9010 | 0,9570 | 0,8886 | 1.0621 |
| 16.12.2022 | 0,7901 | 0,8390 | 0,7805 | 1.0619 |
| 17.12.2022 | 0,7939 | 0,8430 | 0,7843 | 1.0619* |
| 18.12.2022 | 0,7873 | 0,8360 | 0,7777 | 1.0619* |
| 19.12.2022 | 0,7322 | 0,7760 | 0,7237 | 1.0598 |
| 20.12.2022 | 0,7595 | 0,8050 | 0,7484 | 1.0599 |
| 21.12.2022 | 0,7587 | 0,8070 | 0,7463 | 1.0636 |
| 22.12.2022 | 0,7580 | 0,8060 | 0,7468 | 1.0633 |
| 23.12.2022 | 0,7569 | 0,8040 | 0,7469 | 1.0622 |
| 24.12.2022 | 0,7532 | 0,8000 | 0,7431 | 1.0622* |
| 25.12.2022 | 0,7381 | 0,7840 | 0,7283 | 1.0622* |
| 26.12.2022 | 0,7494 | 0,7960 | 0,7394 | 1.0622* |
| 27.12.2022 | 0,7276 | 0,7730 | 0,7192 | 1.0624 |
| 28.12.2022 | 0,6936 | 0,7380 | 0,6841 | 1.0640 |
| 29.12.2022 | 0,6818 | 0,7260 | 0,6708 | 1.0649 |
| 30.12.2022 | 0,6779 | 0,7230 | 0,6675 | 1.0666 |
| 31.12.2022 | 0,6713 | 0,7160 | 0,6610 | 1.0666* |
Quelle und Methode
Schlusskurs des UTC-Tages von 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.