Uniswap Kurs 2022: 15,43 € bis 4,87 €, jeder Tag
Uniswap schloss am 1.1.2022 bei 15,43 € und am 31.12. bei 4,8655 €.
Das ist ein Minus von 68,5 % in Euro, -70,3 % in Dollar und -69,9 % in Franken.
Den höchsten Schlusskurs erreichte Uniswap am 2.1.2022 mit 16,32 €, den tiefsten am 18.6.2022 mit 3,4899 €.
Uniswap-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 15,43 €
- Schlusskurs 1.1.2022
- 4,8655 €
- Schlusskurs 31.12.2022
- 16,32 €
- Hoch, 2.1.2022
- 3,4899 €
- Tief, 18.6.2022
Uniswap 2022 in Zahlen
Der größte Tagesgewinn kam am 27.7.2022 mit +20,7 %, der größte Tagesverlust am 11.5.2022 mit -20,5 %.
An 4 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.
Am stärksten bewegte sich der Kurs im 2. Quartal: -54,1 % vom 1.4.2022 bis 30.6.2022.
Am 31. Dezember stand Uniswap bei 4,8655 €, 5,1896 $ und 4,7911 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 Uniswap am 31.12. war 4,7911 CHF. Erklärung.
Alle 365 Tagesschlusskurse 2022
108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. uniswap/2022.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2022 | 15,43 | 17,47 | 15,94 | 1.1326* |
| 2.1.2022 | 16,32 | 18,49 | 16,86 | 1.1326* |
| 3.1.2022 | 16,32 | 18,53 | 16,93 | 1.1355 |
| 4.1.2022 | 16,18 | 18,25 | 16,76 | 1.1279 |
| 5.1.2022 | 15,13 | 17,12 | 15,68 | 1.1319 |
| 6.1.2022 | 15,14 | 17,13 | 15,74 | 1.1315 |
| 7.1.2022 | 13,88 | 15,69 | 14,47 | 1.1298 |
| 8.1.2022 | 13,31 | 15,03 | 13,87 | 1.1298* |
| 9.1.2022 | 13,97 | 15,78 | 14,56 | 1.1298* |
| 10.1.2022 | 13,38 | 15,14 | 13,97 | 1.1318 |
| 11.1.2022 | 14,08 | 15,96 | 14,79 | 1.1336 |
| 12.1.2022 | 14,34 | 16,30 | 15,03 | 1.1370 |
| 13.1.2022 | 13,47 | 15,44 | 14,08 | 1.1463 |
| 14.1.2022 | 13,85 | 15,85 | 14,44 | 1.1447 |
| 15.1.2022 | 14,45 | 16,55 | 15,07 | 1.1447* |
| 16.1.2022 | 15,56 | 17,81 | 16,22 | 1.1447* |
| 17.1.2022 | 14,66 | 16,72 | 15,29 | 1.1403 |
| 18.1.2022 | 14,08 | 16,01 | 14,67 | 1.1367 |
| 19.1.2022 | 13,34 | 15,13 | 13,85 | 1.1345 |
| 20.1.2022 | 12,72 | 14,42 | 13,20 | 1.1338 |
| 21.1.2022 | 11,17 | 12,68 | 11,57 | 1.1348 |
| 22.1.2022 | 9,7991 | 11,12 | 10,14 | 1.1348* |
| 23.1.2022 | 10,06 | 11,42 | 10,42 | 1.1348* |
| 24.1.2022 | 9,4391 | 10,67 | 9,7299 | 1.1304 |
| 25.1.2022 | 9,3995 | 10,59 | 9,7416 | 1.1268 |
| 26.1.2022 | 9,3578 | 10,55 | 9,7190 | 1.1277 |
| 27.1.2022 | 9,2550 | 10,33 | 9,6169 | 1.1160 |
| 28.1.2022 | 9,5814 | 10,67 | 9,9436 | 1.1138 |
| 29.1.2022 | 10,03 | 11,17 | 10,41 | 1.1138* |
| 30.1.2022 | 9,6969 | 10,80 | 10,06 | 1.1138* |
| 31.1.2022 | 10,57 | 11,79 | 10,99 | 1.1156 |
| 1.2.2022 | 9,8757 | 11,12 | 10,25 | 1.1260 |
| 2.2.2022 | 9,2908 | 10,52 | 9,6615 | 1.1323 |
| 3.2.2022 | 9,2089 | 10,39 | 9,5837 | 1.1286 |
| 4.2.2022 | 9,7610 | 11,19 | 10,31 | 1.1464 |
| 5.2.2022 | 9,8148 | 11,25 | 10,37 | 1.1464* |
| 6.2.2022 | 10,22 | 11,71 | 10,80 | 1.1464* |
| 7.2.2022 | 10,88 | 12,45 | 11,50 | 1.1447 |
| 8.2.2022 | 10,51 | 11,99 | 11,08 | 1.1408 |
| 9.2.2022 | 10,79 | 12,33 | 11,38 | 1.1435 |
| 10.2.2022 | 9,9777 | 11,41 | 10,55 | 1.1439 |
| 11.2.2022 | 9,3282 | 10,65 | 9,8478 | 1.1417 |
| 12.2.2022 | 9,3107 | 10,63 | 9,8293 | 1.1417* |
| 13.2.2022 | 9,0829 | 10,37 | 9,5888 | 1.1417* |
| 14.2.2022 | 9,3966 | 10,63 | 9,8401 | 1.1316 |
| 15.2.2022 | 10,14 | 11,51 | 10,63 | 1.1345 |
| 16.2.2022 | 9,9875 | 11,36 | 10,50 | 1.1372 |
| 17.2.2022 | 9,1293 | 10,38 | 9,5547 | 1.1370 |
| 18.2.2022 | 8,9836 | 10,20 | 9,3897 | 1.1354 |
| 19.2.2022 | 8,7862 | 9,9758 | 9,1833 | 1.1354* |
| 20.2.2022 | 8,2286 | 9,3427 | 8,6005 | 1.1354* |
| 21.2.2022 | 7,5234 | 8,5300 | 7,8145 | 1.1338 |
| 22.2.2022 | 7,8362 | 8,8878 | 8,1669 | 1.1342 |
| 23.2.2022 | 7,7283 | 8,7670 | 8,0614 | 1.1344 |
| 24.2.2022 | 7,8728 | 8,7884 | 8,1247 | 1.1163 |
| 25.2.2022 | 8,2354 | 9,2368 | 8,5632 | 1.1216 |
| 26.2.2022 | 8,0135 | 8,9880 | 8,3325 | 1.1216* |
| 27.2.2022 | 8,7015 | 9,7596 | 9,0478 | 1.1216* |
| 28.2.2022 | 9,4051 | 10,53 | 9,7212 | 1.1199 |
| 1.3.2022 | 9,2326 | 10,31 | 9,4607 | 1.1162 |
| 2.3.2022 | 9,0402 | 10,04 | 9,2354 | 1.1106 |
| 3.3.2022 | 8,6264 | 9,5546 | 8,7920 | 1.1076 |
| 4.3.2022 | 8,0428 | 8,7900 | 8,0879 | 1.0929 |
| 5.3.2022 | 8,2258 | 8,9900 | 8,2719 | 1.0929* |
| 6.3.2022 | 7,7500 | 8,4700 | 7,7934 | 1.0929* |
| 7.3.2022 | 7,7043 | 8,3938 | 7,7574 | 1.0895 |
| 8.3.2022 | 8,0793 | 8,8000 | 8,1690 | 1.0892 |
| 9.3.2022 | 8,3831 | 9,2155 | 8,5491 | 1.0993 |
| 10.3.2022 | 7,8647 | 8,7172 | 8,0770 | 1.1084 |
| 11.3.2022 | 7,7707 | 8,5400 | 7,9494 | 1.0990 |
| 12.3.2022 | 7,6938 | 8,4554 | 7,8707 | 1.0990* |
| 13.3.2022 | 7,4340 | 8,1700 | 7,6050 | 1.0990* |
| 14.3.2022 | 7,6800 | 8,4173 | 7,8713 | 1.0960 |
| 15.3.2022 | 7,9429 | 8,7300 | 8,1986 | 1.0991 |
| 16.3.2022 | 8,2087 | 9,0247 | 8,4845 | 1.0994 |
| 17.3.2022 | 8,3395 | 9,2160 | 8,6606 | 1.1051 |
| 18.3.2022 | 8,7735 | 9,6578 | 9,0489 | 1.1008 |
| 19.3.2022 | 8,7307 | 9,6108 | 9,0049 | 1.1008* |
| 20.3.2022 | 8,5125 | 9,3706 | 8,7798 | 1.1008* |
| 21.3.2022 | 8,4242 | 9,2987 | 8,6584 | 1.1038 |
| 22.3.2022 | 8,8502 | 9,7565 | 9,0936 | 1.1024 |
| 23.3.2022 | 9,0594 | 9,9518 | 9,3031 | 1.0985 |
| 24.3.2022 | 9,8288 | 10,79 | 10,05 | 1.0978 |
| 25.3.2022 | 9,6381 | 10,60 | 9,8376 | 1.1002 |
| 26.3.2022 | 9,6318 | 10,60 | 9,8311 | 1.1002* |
| 27.3.2022 | 10,37 | 11,41 | 10,59 | 1.1002* |
| 28.3.2022 | 9,9398 | 10,90 | 10,20 | 1.0966 |
| 29.3.2022 | 10,04 | 11,13 | 10,41 | 1.1085 |
| 30.3.2022 | 10,59 | 11,78 | 10,91 | 1.1126 |
| 31.3.2022 | 10,14 | 11,26 | 10,41 | 1.1101 |
| 1.4.2022 | 10,50 | 11,61 | 10,73 | 1.1052 |
| 2.4.2022 | 10,56 | 11,67 | 10,79 | 1.1052* |
| 3.4.2022 | 10,71 | 11,84 | 10,94 | 1.1052* |
| 4.4.2022 | 10,50 | 11,55 | 10,71 | 1.1005 |
| 5.4.2022 | 10,15 | 11,13 | 10,29 | 1.0969 |
| 6.4.2022 | 9,1125 | 9,9535 | 9,2829 | 1.0923 |
| 7.4.2022 | 9,5881 | 10,47 | 9,7655 | 1.0916 |
| 8.4.2022 | 8,8569 | 9,6195 | 8,9942 | 1.0861 |
| 9.4.2022 | 9,2683 | 10,07 | 9,4120 | 1.0861* |
| 10.4.2022 | 9,1699 | 9,9594 | 9,3120 | 1.0861* |
| 11.4.2022 | 8,2231 | 8,9631 | 8,3711 | 1.0900 |
| 12.4.2022 | 8,5861 | 9,3254 | 8,6986 | 1.0861 |
| 13.4.2022 | 8,9286 | 9,6662 | 9,0322 | 1.0826 |
| 14.4.2022 | 8,7147 | 9,4798 | 8,8794 | 1.0878 |
| 15.4.2022 | 8,9654 | 9,7525 | 9,1348 | 1.0878* |
| 16.4.2022 | 8,8466 | 9,6233 | 9,0138 | 1.0878* |
| 17.4.2022 | 8,5533 | 9,3043 | 8,7150 | 1.0878* |
| 18.4.2022 | 8,6448 | 9,4038 | 8,8081 | 1.0878* |
| 19.4.2022 | 8,7948 | 9,5010 | 8,9777 | 1.0803 |
| 20.4.2022 | 8,6059 | 9,3202 | 8,8245 | 1.0830 |
| 21.4.2022 | 8,1080 | 8,8272 | 8,3797 | 1.0887 |
| 22.4.2022 | 8,2021 | 8,8722 | 8,4777 | 1.0817 |
| 23.4.2022 | 8,3352 | 9,0162 | 8,6153 | 1.0817* |
| 24.4.2022 | 8,1457 | 8,8112 | 8,4194 | 1.0817* |
| 25.4.2022 | 8,1482 | 8,7560 | 8,3657 | 1.0746 |
| 26.4.2022 | 7,4641 | 7,9671 | 7,6350 | 1.0674 |
| 27.4.2022 | 7,7740 | 8,2273 | 7,9521 | 1.0583 |
| 28.4.2022 | 7,7499 | 8,1258 | 7,9173 | 1.0485 |
| 29.4.2022 | 7,2257 | 7,6158 | 7,3911 | 1.0540 |
| 30.4.2022 | 6,4446 | 6,7926 | 6,5921 | 1.0540* |
| 1.5.2022 | 6,7483 | 7,1127 | 6,9029 | 1.0540* |
| 2.5.2022 | 6,6416 | 6,9896 | 6,8096 | 1.0524 |
| 3.5.2022 | 6,4805 | 6,8408 | 6,6568 | 1.0556 |
| 4.5.2022 | 7,5285 | 7,9282 | 7,7724 | 1.0531 |
| 5.5.2022 | 6,9715 | 7,3674 | 7,2190 | 1.0568 |
| 6.5.2022 | 7,2297 | 7,6417 | 7,5326 | 1.0570 |
| 7.5.2022 | 6,8170 | 7,2056 | 7,1026 | 1.0570* |
| 8.5.2022 | 6,7168 | 7,0996 | 6,9982 | 1.0570* |
| 9.5.2022 | 5,6255 | 5,9400 | 5,8854 | 1.0559 |
| 10.5.2022 | 5,7544 | 6,0732 | 6,0301 | 1.0554 |
| 11.5.2022 | 4,5769 | 4,8300 | 4,7810 | 1.0553 |
| 12.5.2022 | 4,5338 | 4,7188 | 4,7048 | 1.0408 |
| 13.5.2022 | 4,9464 | 5,1368 | 5,1368 | 1.0385 |
| 14.5.2022 | 4,9942 | 5,1865 | 5,1865 | 1.0385* |
| 15.5.2022 | 5,2037 | 5,4041 | 5,4041 | 1.0385* |
| 16.5.2022 | 4,8284 | 5,0322 | 5,0597 | 1.0422 |
| 17.5.2022 | 5,1731 | 5,4529 | 5,4095 | 1.0541 |
| 18.5.2022 | 4,6570 | 4,9005 | 4,8833 | 1.0523 |
| 19.5.2022 | 4,9415 | 5,2009 | 5,0725 | 1.0525 |
| 20.5.2022 | 4,8491 | 5,1289 | 4,9849 | 1.0577 |
| 21.5.2022 | 4,9190 | 5,2029 | 5,0568 | 1.0577* |
| 22.5.2022 | 5,2365 | 5,5387 | 5,3832 | 1.0577* |
| 23.5.2022 | 5,2621 | 5,6089 | 5,4252 | 1.0659 |
| 24.5.2022 | 5,2432 | 5,6207 | 5,4183 | 1.0720 |
| 25.5.2022 | 5,2811 | 5,6276 | 5,4232 | 1.0656 |
| 26.5.2022 | 4,7515 | 5,0827 | 4,8859 | 1.0697 |
| 27.5.2022 | 4,3442 | 4,6579 | 4,4563 | 1.0722 |
| 28.5.2022 | 4,6481 | 4,9837 | 4,7680 | 1.0722* |
| 29.5.2022 | 4,5385 | 4,8662 | 4,6556 | 1.0722* |
| 30.5.2022 | 5,2442 | 5,6448 | 5,4157 | 1.0764 |
| 31.5.2022 | 5,3444 | 5,7255 | 5,4946 | 1.0713 |
| 1.6.2022 | 4,7836 | 5,1242 | 4,9296 | 1.0712 |
| 2.6.2022 | 4,9705 | 5,3145 | 5,1017 | 1.0692 |
| 3.6.2022 | 4,7228 | 5,0676 | 4,8626 | 1.0730 |
| 4.6.2022 | 4,7485 | 5,0952 | 4,8891 | 1.0730* |
| 5.6.2022 | 4,7895 | 5,1391 | 4,9313 | 1.0730* |
| 6.6.2022 | 5,0075 | 5,3710 | 5,1677 | 1.0726 |
| 7.6.2022 | 4,9219 | 5,2478 | 5,1301 | 1.0662 |
| 8.6.2022 | 4,7787 | 5,1318 | 5,0109 | 1.0739 |
| 9.6.2022 | 4,8274 | 5,1860 | 5,0663 | 1.0743 |
| 10.6.2022 | 4,5100 | 4,7707 | 4,6923 | 1.0578 |
| 11.6.2022 | 4,1066 | 4,3440 | 4,2725 | 1.0578* |
| 12.6.2022 | 3,8499 | 4,0724 | 4,0054 | 1.0578* |
| 13.6.2022 | 3,5012 | 3,6605 | 3,6325 | 1.0455 |
| 14.6.2022 | 3,7131 | 3,8810 | 3,8594 | 1.0452 |
| 15.6.2022 | 4,2040 | 4,3852 | 4,3869 | 1.0431 |
| 16.6.2022 | 3,6760 | 3,8231 | 3,7282 | 1.0400 |
| 17.6.2022 | 3,7767 | 3,9603 | 3,8164 | 1.0486 |
| 18.6.2022 | 3,4899 | 3,6595 | 3,5265 | 1.0486* |
| 19.6.2022 | 3,9386 | 4,1300 | 3,9800 | 1.0486* |
| 20.6.2022 | 4,1025 | 4,3146 | 4,1690 | 1.0517 |
| 21.6.2022 | 4,5644 | 4,8154 | 4,6621 | 1.0550 |
| 22.6.2022 | 4,8119 | 5,0626 | 4,8855 | 1.0521 |
| 23.6.2022 | 5,3706 | 5,6353 | 5,4404 | 1.0493 |
| 24.6.2022 | 5,2420 | 5,5166 | 5,2797 | 1.0524 |
| 25.6.2022 | 5,3976 | 5,6804 | 5,4365 | 1.0524* |
| 26.6.2022 | 5,3018 | 5,5796 | 5,3399 | 1.0524* |
| 27.6.2022 | 5,0534 | 5,3425 | 5,1257 | 1.0572 |
| 28.6.2022 | 4,6204 | 4,8796 | 4,6671 | 1.0561 |
| 29.6.2022 | 4,8641 | 5,1156 | 4,8666 | 1.0517 |
| 30.6.2022 | 4,8203 | 5,0069 | 4,8010 | 1.0387 |
| 1.7.2022 | 4,6553 | 4,8531 | 4,6678 | 1.0425 |
| 2.7.2022 | 4,7388 | 4,9402 | 4,7516 | 1.0425* |
| 3.7.2022 | 4,7062 | 4,9062 | 4,7189 | 1.0425* |
| 4.7.2022 | 5,0480 | 5,2776 | 5,0666 | 1.0455 |
| 5.7.2022 | 5,1656 | 5,3154 | 5,1305 | 1.0290 |
| 6.7.2022 | 5,3087 | 5,4027 | 5,2535 | 1.0177 |
| 7.7.2022 | 5,6236 | 5,7249 | 5,5708 | 1.0180 |
| 8.7.2022 | 5,6664 | 5,7587 | 5,6171 | 1.0163 |
| 9.7.2022 | 6,4422 | 6,5472 | 6,3861 | 1.0163* |
| 10.7.2022 | 6,1703 | 6,2708 | 6,1166 | 1.0163* |
| 11.7.2022 | 5,5608 | 5,6153 | 5,5096 | 1.0098 |
| 12.7.2022 | 5,6021 | 5,6256 | 5,5366 | 1.0042 |
| 13.7.2022 | 6,0912 | 6,1320 | 5,9870 | 1.0067 |
| 14.7.2022 | 7,0024 | 7,0059 | 6,8910 | 1.0005 |
| 15.7.2022 | 6,7617 | 6,8016 | 6,6596 | 1.0059 |
| 16.7.2022 | 7,2852 | 7,3282 | 7,1752 | 1.0059* |
| 17.7.2022 | 6,8958 | 6,9365 | 6,7917 | 1.0059* |
| 18.7.2022 | 7,2285 | 7,3232 | 7,1642 | 1.0131 |
| 19.7.2022 | 7,1579 | 7,3333 | 7,0992 | 1.0245 |
| 20.7.2022 | 6,7745 | 6,9093 | 6,7041 | 1.0199 |
| 21.7.2022 | 7,0479 | 7,1882 | 6,9944 | 1.0199 |
| 22.7.2022 | 6,8279 | 6,9576 | 6,7132 | 1.0190 |
| 23.7.2022 | 6,8678 | 6,9983 | 6,7524 | 1.0190* |
| 24.7.2022 | 7,0889 | 7,2236 | 6,9698 | 1.0190* |
| 25.7.2022 | 6,9020 | 7,0649 | 6,8116 | 1.0236 |
| 26.7.2022 | 6,5726 | 6,6541 | 6,4181 | 1.0124 |
| 27.7.2022 | 7,9315 | 8,0520 | 7,7474 | 1.0152 |
| 28.7.2022 | 9,1644 | 9,2762 | 8,9307 | 1.0122 |
| 29.7.2022 | 8,8773 | 9,0531 | 8,6501 | 1.0198 |
| 30.7.2022 | 8,6040 | 8,7744 | 8,3838 | 1.0198* |
| 31.7.2022 | 8,1831 | 8,3451 | 7,9736 | 1.0198* |
| 1.8.2022 | 8,2024 | 8,3935 | 7,9702 | 1.0233 |
| 2.8.2022 | 8,0871 | 8,2683 | 7,8801 | 1.0224 |
| 3.8.2022 | 8,7513 | 8,9210 | 8,5526 | 1.0194 |
| 4.8.2022 | 8,6817 | 8,8388 | 8,4777 | 1.0181 |
| 5.8.2022 | 8,6994 | 8,9021 | 8,5045 | 1.0233 |
| 6.8.2022 | 8,6914 | 8,8939 | 8,4967 | 1.0233* |
| 7.8.2022 | 8,5838 | 8,7838 | 8,3915 | 1.0233* |
| 8.8.2022 | 8,6493 | 8,8215 | 8,4443 | 1.0199 |
| 9.8.2022 | 8,2232 | 8,4156 | 8,0283 | 1.0234 |
| 10.8.2022 | 8,9776 | 9,2038 | 8,7199 | 1.0252 |
| 11.8.2022 | 8,5851 | 8,8753 | 8,3379 | 1.0338 |
| 12.8.2022 | 8,8056 | 9,0565 | 8,5317 | 1.0285 |
| 13.8.2022 | 8,7511 | 9,0005 | 8,4789 | 1.0285* |
| 14.8.2022 | 8,6261 | 8,8719 | 8,3578 | 1.0285* |
| 15.8.2022 | 8,3095 | 8,4715 | 8,0028 | 1.0195 |
| 16.8.2022 | 8,2539 | 8,3621 | 7,9444 | 1.0131 |
| 17.8.2022 | 7,8366 | 7,9651 | 7,5905 | 1.0164 |
| 18.8.2022 | 7,4859 | 7,6192 | 7,2486 | 1.0178 |
| 19.8.2022 | 6,8514 | 6,8884 | 6,5883 | 1.0054 |
| 20.8.2022 | 6,9646 | 7,0022 | 6,6972 | 1.0054* |
| 21.8.2022 | 7,1700 | 7,2087 | 6,8946 | 1.0054* |
| 22.8.2022 | 6,9348 | 6,9355 | 6,6435 | 1.0001 |
| 23.8.2022 | 7,1673 | 7,1150 | 6,8820 | 0.9927 |
| 24.8.2022 | 7,0863 | 7,0396 | 6,7859 | 0.9934 |
| 25.8.2022 | 7,0497 | 7,0285 | 6,7790 | 0.9970 |
| 26.8.2022 | 6,1482 | 6,1525 | 5,9281 | 1.0007 |
| 27.8.2022 | 6,0276 | 6,0318 | 5,8118 | 1.0007* |
| 28.8.2022 | 5,7466 | 5,7506 | 5,5408 | 1.0007* |
| 29.8.2022 | 6,3634 | 6,3545 | 6,1534 | 0.9986 |
| 30.8.2022 | 6,1781 | 6,1991 | 6,0181 | 1.0034 |
| 31.8.2022 | 6,1373 | 6,1373 | 6,0121 | 1.0000 |
| 1.9.2022 | 6,2854 | 6,2880 | 6,1610 | 1.0004 |
| 2.9.2022 | 6,3786 | 6,3742 | 6,2759 | 0.9993 |
| 3.9.2022 | 6,3024 | 6,2980 | 6,2009 | 0.9993* |
| 4.9.2022 | 6,4518 | 6,4473 | 6,3480 | 0.9993* |
| 5.9.2022 | 6,6305 | 6,5774 | 6,4627 | 0.9920 |
| 6.9.2022 | 5,8928 | 5,8503 | 5,7425 | 0.9928 |
| 7.9.2022 | 6,2190 | 6,1475 | 6,0635 | 0.9885 |
| 8.9.2022 | 6,1678 | 6,1734 | 6,0069 | 1.0009 |
| 9.9.2022 | 6,4541 | 6,4858 | 6,2328 | 1.0049 |
| 10.9.2022 | 6,6470 | 6,6795 | 6,4190 | 1.0049* |
| 11.9.2022 | 6,4562 | 6,4879 | 6,2348 | 1.0049* |
| 12.9.2022 | 6,5286 | 6,6298 | 6,3112 | 1.0155 |
| 13.9.2022 | 5,9250 | 6,0287 | 5,7289 | 1.0175 |
| 14.9.2022 | 6,2330 | 6,2268 | 5,9911 | 0.9990 |
| 15.9.2022 | 5,8608 | 5,8561 | 5,6100 | 0.9992 |
| 16.9.2022 | 5,8270 | 5,8002 | 5,5817 | 0.9954 |
| 17.9.2022 | 6,0608 | 6,0329 | 5,8056 | 0.9954* |
| 18.9.2022 | 5,4850 | 5,4597 | 5,2541 | 0.9954* |
| 19.9.2022 | 5,5009 | 5,4954 | 5,3128 | 0.9990 |
| 20.9.2022 | 5,3098 | 5,3023 | 5,1207 | 0.9986 |
| 21.9.2022 | 5,4023 | 5,3515 | 5,1586 | 0.9906 |
| 22.9.2022 | 5,7749 | 5,7079 | 5,5924 | 0.9884 |
| 23.9.2022 | 6,0851 | 5,9354 | 5,8204 | 0.9754 |
| 24.9.2022 | 5,9236 | 5,7779 | 5,6659 | 0.9754* |
| 25.9.2022 | 5,7682 | 5,6263 | 5,5173 | 0.9754* |
| 26.9.2022 | 6,1121 | 5,8957 | 5,8401 | 0.9646 |
| 27.9.2022 | 6,6397 | 6,4033 | 6,3097 | 0.9644 |
| 28.9.2022 | 6,8518 | 6,5537 | 6,4660 | 0.9565 |
| 29.9.2022 | 6,5682 | 6,3751 | 6,2648 | 0.9706 |
| 30.9.2022 | 6,6318 | 6,4647 | 6,3407 | 0.9748 |
| 1.10.2022 | 6,5666 | 6,4011 | 6,2783 | 0.9748* |
| 2.10.2022 | 6,3771 | 6,2164 | 6,0972 | 0.9748* |
| 3.10.2022 | 6,7995 | 6,6390 | 6,5670 | 0.9764 |
| 4.10.2022 | 6,7256 | 6,6523 | 6,5689 | 0.9891 |
| 5.10.2022 | 6,8688 | 6,8104 | 6,7012 | 0.9915 |
| 6.10.2022 | 6,9669 | 6,8694 | 6,7642 | 0.9860 |
| 7.10.2022 | 6,9227 | 6,7822 | 6,7150 | 0.9797 |
| 8.10.2022 | 6,6479 | 6,5129 | 6,4484 | 0.9797* |
| 9.10.2022 | 6,7329 | 6,5962 | 6,5309 | 0.9797* |
| 10.10.2022 | 6,6011 | 6,4011 | 6,3899 | 0.9697 |
| 11.10.2022 | 6,1563 | 5,9857 | 5,9562 | 0.9723 |
| 12.10.2022 | 6,2639 | 6,0797 | 6,0534 | 0.9706 |
| 13.10.2022 | 6,2874 | 6,1233 | 6,1145 | 0.9739 |
| 14.10.2022 | 6,5013 | 6,3173 | 6,3433 | 0.9717 |
| 15.10.2022 | 6,2198 | 6,0438 | 6,0687 | 0.9717* |
| 16.10.2022 | 6,2898 | 6,1118 | 6,1370 | 0.9717* |
| 17.10.2022 | 6,5669 | 6,3955 | 6,4106 | 0.9739 |
| 18.10.2022 | 6,6915 | 6,5811 | 6,5523 | 0.9835 |
| 19.10.2022 | 6,7232 | 6,5740 | 6,5955 | 0.9778 |
| 20.10.2022 | 6,2173 | 6,0998 | 6,1154 | 0.9811 |
| 21.10.2022 | 6,1884 | 6,0213 | 6,0987 | 0.9730 |
| 22.10.2022 | 6,2515 | 6,0827 | 6,1608 | 0.9730* |
| 23.10.2022 | 6,4652 | 6,2907 | 6,3715 | 0.9730* |
| 24.10.2022 | 6,2763 | 6,1828 | 6,1859 | 0.9851 |
| 25.10.2022 | 6,6697 | 6,5770 | 6,5950 | 0.9861 |
| 26.10.2022 | 6,6788 | 6,6941 | 6,6233 | 1.0023 |
| 27.10.2022 | 6,7750 | 6,8000 | 6,7404 | 1.0037 |
| 28.10.2022 | 6,8999 | 6,8661 | 6,8447 | 0.9951 |
| 29.10.2022 | 7,1087 | 7,0738 | 7,0518 | 0.9951* |
| 30.10.2022 | 6,8425 | 6,8090 | 6,7878 | 0.9951* |
| 31.10.2022 | 7,0327 | 6,9723 | 6,9800 | 0.9914 |
| 1.11.2022 | 7,1653 | 7,1273 | 7,0779 | 0.9947 |
| 2.11.2022 | 7,0177 | 6,9532 | 6,9202 | 0.9908 |
| 3.11.2022 | 7,0946 | 6,9194 | 7,0158 | 0.9753 |
| 4.11.2022 | 7,6546 | 7,5566 | 7,5497 | 0.9872 |
| 5.11.2022 | 7,7864 | 7,6867 | 7,6797 | 0.9872* |
| 6.11.2022 | 7,1691 | 7,0774 | 7,0709 | 0.9872* |
| 7.11.2022 | 7,0249 | 7,0200 | 6,9364 | 0.9993 |
| 8.11.2022 | 6,0603 | 6,0578 | 6,0063 | 0.9996 |
| 9.11.2022 | 4,8697 | 4,8887 | 4,8112 | 1.0039 |
| 10.11.2022 | 5,7684 | 5,7418 | 5,6726 | 0.9954 |
| 11.11.2022 | 5,8173 | 5,9965 | 5,7266 | 1.0308 |
| 12.11.2022 | 5,3693 | 5,5347 | 5,2856 | 1.0308* |
| 13.11.2022 | 5,5760 | 5,7478 | 5,4890 | 1.0308* |
| 14.11.2022 | 5,7379 | 5,9209 | 5,5950 | 1.0319 |
| 15.11.2022 | 6,0431 | 6,2872 | 5,9162 | 1.0404 |
| 16.11.2022 | 5,7289 | 5,9649 | 5,6114 | 1.0412 |
| 17.11.2022 | 5,5572 | 5,7345 | 5,4561 | 1.0319 |
| 18.11.2022 | 5,6070 | 5,8122 | 5,5403 | 1.0366 |
| 19.11.2022 | 5,5618 | 5,7654 | 5,4957 | 1.0366* |
| 20.11.2022 | 5,2180 | 5,4089 | 5,1559 | 1.0366* |
| 21.11.2022 | 5,0306 | 5,1544 | 4,9386 | 1.0246 |
| 22.11.2022 | 5,1520 | 5,2931 | 5,0443 | 1.0274 |
| 23.11.2022 | 5,2988 | 5,4710 | 5,1902 | 1.0325 |
| 24.11.2022 | 5,1861 | 5,4002 | 5,0917 | 1.0413 |
| 25.11.2022 | 5,2257 | 5,4217 | 5,1400 | 1.0375 |
| 26.11.2022 | 5,2307 | 5,4268 | 5,1449 | 1.0375* |
| 27.11.2022 | 5,2494 | 5,4462 | 5,1633 | 1.0375* |
| 28.11.2022 | 5,0560 | 5,2901 | 4,9913 | 1.0463 |
| 29.11.2022 | 5,2284 | 5,4197 | 5,1562 | 1.0366 |
| 30.11.2022 | 5,6411 | 5,8532 | 5,5587 | 1.0376 |
| 1.12.2022 | 5,6319 | 5,8876 | 5,5575 | 1.0454 |
| 2.12.2022 | 6,0034 | 6,3264 | 5,9037 | 1.0538 |
| 3.12.2022 | 5,7696 | 6,0800 | 5,6738 | 1.0538* |
| 4.12.2022 | 5,9281 | 6,2470 | 5,8297 | 1.0538* |
| 5.12.2022 | 5,8342 | 6,1766 | 5,7718 | 1.0587 |
| 6.12.2022 | 5,8738 | 6,1769 | 5,7986 | 1.0516 |
| 7.12.2022 | 5,7048 | 6,0066 | 5,6438 | 1.0529 |
| 8.12.2022 | 5,8540 | 6,1578 | 5,7890 | 1.0519 |
| 9.12.2022 | 5,8186 | 6,1439 | 5,7348 | 1.0559 |
| 10.12.2022 | 5,7555 | 6,0772 | 5,6726 | 1.0559* |
| 11.12.2022 | 5,6189 | 5,9330 | 5,5380 | 1.0559* |
| 12.12.2022 | 5,5980 | 5,9126 | 5,5168 | 1.0562 |
| 13.12.2022 | 5,7377 | 6,0504 | 5,6625 | 1.0545 |
| 14.12.2022 | 5,5521 | 5,9125 | 5,4772 | 1.0649 |
| 15.12.2022 | 5,4664 | 5,8059 | 5,3910 | 1.0621 |
| 16.12.2022 | 4,9920 | 5,3010 | 4,9316 | 1.0619 |
| 17.12.2022 | 5,0954 | 5,4108 | 5,0337 | 1.0619* |
| 18.12.2022 | 5,0183 | 5,3290 | 4,9576 | 1.0619* |
| 19.12.2022 | 4,7569 | 5,0414 | 4,7018 | 1.0598 |
| 20.12.2022 | 5,0480 | 5,3504 | 4,9743 | 1.0599 |
| 21.12.2022 | 4,9944 | 5,3120 | 4,9125 | 1.0636 |
| 22.12.2022 | 4,9882 | 5,3040 | 4,9144 | 1.0633 |
| 23.12.2022 | 4,9523 | 5,2604 | 4,8865 | 1.0622 |
| 24.12.2022 | 4,9170 | 5,2228 | 4,8516 | 1.0622* |
| 25.12.2022 | 4,8563 | 5,1583 | 4,7917 | 1.0622* |
| 26.12.2022 | 4,8623 | 5,1647 | 4,7976 | 1.0622* |
| 27.12.2022 | 4,8707 | 5,1747 | 4,8147 | 1.0624 |
| 28.12.2022 | 4,7185 | 5,0205 | 4,6538 | 1.0640 |
| 29.12.2022 | 4,7399 | 5,0475 | 4,6640 | 1.0649 |
| 30.12.2022 | 4,7639 | 5,0811 | 4,6910 | 1.0666 |
| 31.12.2022 | 4,8655 | 5,1896 | 4,7911 | 1.0666* |
Quelle und Methode
Schlusskurs des UTC-Tages von Bitstamp (USD-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.