Uniswap Kurs 2024: 6,85 € bis 12,73 €, jeder Tag
Uniswap schloss am 1.1.2024 bei 6,8550 € und am 31.12. bei 12,73 €.
Das ist ein Plus von 85,7 % in Euro, +74,5 % in Dollar und +88,7 % in Franken.
Den höchsten Schlusskurs erreichte Uniswap am 8.12.2024 mit 17,61 €, den tiefsten am 5.8.2024 mit 4,9132 €.
Uniswap-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.- 6,8550 €
- Schlusskurs 1.1.2024
- 12,73 €
- Schlusskurs 31.12.2024
- 17,61 €
- Hoch, 8.12.2024
- 4,9132 €
- Tief, 5.8.2024
Uniswap 2024 in Zahlen
Der größte Tagesgewinn kam am 23.2.2024 mit +52,9 %, der größte Tagesverlust am 9.12.2024 mit -13,6 %.
An 222 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.
Am stärksten bewegte sich der Kurs im 4. Quartal: +105,6 % vom 1.10.2024 bis 31.12.2024.
Am 31. Dezember stand Uniswap bei 12,73 €, 13,22 $ und 11,98 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 11,98 CHF. Erklärung.
Alle 366 Tagesschlusskurse 2024
110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. uniswap/2024.json herunterladen.
| Datum | EUR | USD | CHF | USD je EUR |
|---|---|---|---|---|
| 1.1.2024 | 6,8550 | 7,5747 | 6,3477 | 1.1050* |
| 2.1.2024 | 6,5690 | 7,1970 | 6,1125 | 1.0956 |
| 3.1.2024 | 5,8903 | 6,4316 | 5,4909 | 1.0919 |
| 4.1.2024 | 5,9597 | 6,5277 | 5,5503 | 1.0953 |
| 5.1.2024 | 5,8729 | 6,4138 | 5,4735 | 1.0921 |
| 6.1.2024 | 5,8465 | 6,3850 | 5,4490 | 1.0921* |
| 7.1.2024 | 5,4574 | 5,9600 | 5,0863 | 1.0921* |
| 8.1.2024 | 5,7018 | 6,2412 | 5,3072 | 1.0946 |
| 9.1.2024 | 5,5055 | 6,0230 | 5,1273 | 1.0940 |
| 10.1.2024 | 6,1037 | 6,6811 | 5,6984 | 1.0946 |
| 11.1.2024 | 6,2042 | 6,8166 | 5,7935 | 1.0987 |
| 12.1.2024 | 6,0556 | 6,6260 | 5,6620 | 1.0942 |
| 13.1.2024 | 6,0227 | 6,5900 | 5,6312 | 1.0942* |
| 14.1.2024 | 5,8289 | 6,3780 | 5,4500 | 1.0942* |
| 15.1.2024 | 6,0685 | 6,6420 | 5,6747 | 1.0945 |
| 16.1.2024 | 6,3141 | 6,8710 | 5,9106 | 1.0882 |
| 17.1.2024 | 6,1925 | 6,7356 | 5,8247 | 1.0877 |
| 18.1.2024 | 5,8005 | 6,3080 | 5,4710 | 1.0875 |
| 19.1.2024 | 5,8000 | 6,3145 | 5,4862 | 1.0887 |
| 20.1.2024 | 5,9684 | 6,4978 | 5,6455 | 1.0887* |
| 21.1.2024 | 5,8780 | 6,3994 | 5,5600 | 1.0887* |
| 22.1.2024 | 5,5096 | 6,0000 | 5,2110 | 1.0890 |
| 23.1.2024 | 5,3532 | 5,8200 | 5,0566 | 1.0872 |
| 24.1.2024 | 5,3058 | 5,7860 | 4,9954 | 1.0905 |
| 25.1.2024 | 5,2612 | 5,7310 | 4,9560 | 1.0893 |
| 26.1.2024 | 5,4618 | 5,9376 | 5,1320 | 1.0871 |
| 27.1.2024 | 5,5042 | 5,9836 | 5,1718 | 1.0871* |
| 28.1.2024 | 5,4423 | 5,9163 | 5,1136 | 1.0871* |
| 29.1.2024 | 5,6814 | 6,1490 | 5,3059 | 1.0823 |
| 30.1.2024 | 5,7818 | 6,2710 | 5,4147 | 1.0846 |
| 31.1.2024 | 5,5449 | 6,0090 | 5,1834 | 1.0837 |
| 1.2.2024 | 5,5937 | 6,0490 | 5,2223 | 1.0814 |
| 2.2.2024 | 5,6473 | 6,1460 | 5,2605 | 1.0883 |
| 3.2.2024 | 5,6183 | 6,1144 | 5,2335 | 1.0883* |
| 4.2.2024 | 5,4838 | 5,9680 | 5,1081 | 1.0883* |
| 5.2.2024 | 5,5891 | 6,0060 | 5,2241 | 1.0746 |
| 6.2.2024 | 5,8357 | 6,2693 | 5,4657 | 1.0743 |
| 7.2.2024 | 5,9382 | 6,3990 | 5,5778 | 1.0776 |
| 8.2.2024 | 5,8766 | 6,3220 | 5,5293 | 1.0758 |
| 9.2.2024 | 6,1790 | 6,6560 | 5,8280 | 1.0772 |
| 10.2.2024 | 6,1799 | 6,6570 | 5,8289 | 1.0772* |
| 11.2.2024 | 6,2440 | 6,7260 | 5,8893 | 1.0772* |
| 12.2.2024 | 6,3240 | 6,8129 | 5,9636 | 1.0773 |
| 13.2.2024 | 6,1898 | 6,6807 | 5,8686 | 1.0793 |
| 14.2.2024 | 6,4342 | 6,8930 | 6,1080 | 1.0713 |
| 15.2.2024 | 7,0053 | 7,5258 | 6,6438 | 1.0743 |
| 16.2.2024 | 6,8735 | 7,4014 | 6,5236 | 1.0768 |
| 17.2.2024 | 7,1498 | 7,6989 | 6,7859 | 1.0768* |
| 18.2.2024 | 7,1127 | 7,6590 | 6,7507 | 1.0768* |
| 19.2.2024 | 7,1715 | 7,7280 | 6,8072 | 1.0776 |
| 20.2.2024 | 6,9939 | 7,5548 | 6,6623 | 1.0802 |
| 21.2.2024 | 6,8009 | 7,3511 | 6,4676 | 1.0809 |
| 22.2.2024 | 6,8471 | 7,4250 | 6,5287 | 1.0844 |
| 23.2.2024 | 10,47 | 11,35 | 9,9737 | 1.0834 |
| 24.2.2024 | 10,30 | 11,16 | 9,8103 | 1.0834* |
| 25.2.2024 | 10,28 | 11,14 | 9,7921 | 1.0834* |
| 26.2.2024 | 9,7899 | 10,62 | 9,3454 | 1.0852 |
| 27.2.2024 | 10,02 | 10,87 | 9,5590 | 1.0856 |
| 28.2.2024 | 10,13 | 10,95 | 9,6452 | 1.0808 |
| 29.2.2024 | 10,28 | 11,13 | 9,8038 | 1.0826 |
| 1.3.2024 | 10,75 | 11,63 | 10,30 | 1.0813 |
| 2.3.2024 | 11,64 | 12,59 | 11,15 | 1.0813* |
| 3.3.2024 | 11,71 | 12,66 | 11,22 | 1.0813* |
| 4.3.2024 | 11,51 | 12,49 | 11,06 | 1.0846 |
| 5.3.2024 | 12,19 | 13,23 | 11,71 | 1.0849 |
| 6.3.2024 | 14,16 | 15,40 | 13,62 | 1.0874 |
| 7.3.2024 | 13,70 | 14,92 | 13,12 | 1.0895 |
| 8.3.2024 | 13,44 | 14,69 | 12,88 | 1.0932 |
| 9.3.2024 | 13,02 | 14,23 | 12,48 | 1.0932* |
| 10.3.2024 | 13,00 | 14,21 | 12,46 | 1.0932* |
| 11.3.2024 | 13,22 | 14,44 | 12,68 | 1.0926 |
| 12.3.2024 | 12,87 | 14,05 | 12,34 | 1.0916 |
| 13.3.2024 | 12,98 | 14,20 | 12,46 | 1.0939 |
| 14.3.2024 | 12,77 | 13,95 | 12,28 | 1.0925 |
| 15.3.2024 | 11,94 | 13,00 | 11,47 | 1.0892 |
| 16.3.2024 | 11,05 | 12,04 | 10,62 | 1.0892* |
| 17.3.2024 | 11,44 | 12,46 | 11,00 | 1.0892* |
| 18.3.2024 | 10,89 | 11,86 | 10,49 | 1.0892 |
| 19.3.2024 | 9,8121 | 10,65 | 9,4490 | 1.0854 |
| 20.3.2024 | 11,00 | 11,93 | 10,62 | 1.0844 |
| 21.3.2024 | 11,16 | 12,17 | 10,90 | 1.0907 |
| 22.3.2024 | 10,68 | 11,56 | 10,39 | 1.0823 |
| 23.3.2024 | 10,74 | 11,62 | 10,45 | 1.0823* |
| 24.3.2024 | 11,09 | 12,00 | 10,79 | 1.0823* |
| 25.3.2024 | 11,54 | 12,51 | 11,22 | 1.0835 |
| 26.3.2024 | 11,70 | 12,71 | 11,48 | 1.0855 |
| 27.3.2024 | 11,30 | 12,22 | 11,08 | 1.0816 |
| 28.3.2024 | 11,81 | 12,77 | 11,53 | 1.0811 |
| 29.3.2024 | 11,72 | 12,67 | 11,45 | 1.0811* |
| 30.3.2024 | 11,68 | 12,63 | 11,41 | 1.0811* |
| 31.3.2024 | 11,98 | 12,96 | 11,70 | 1.0811* |
| 1.4.2024 | 11,49 | 12,43 | 11,22 | 1.0811* |
| 2.4.2024 | 10,53 | 11,32 | 10,28 | 1.0749 |
| 3.4.2024 | 10,10 | 10,90 | 9,8940 | 1.0783 |
| 4.4.2024 | 10,12 | 10,98 | 9,9596 | 1.0852 |
| 5.4.2024 | 10,09 | 10,94 | 9,8817 | 1.0841 |
| 6.4.2024 | 10,47 | 11,35 | 10,25 | 1.0841* |
| 7.4.2024 | 10,51 | 11,40 | 10,29 | 1.0841* |
| 8.4.2024 | 10,74 | 11,62 | 10,53 | 1.0823 |
| 9.4.2024 | 10,33 | 11,23 | 10,15 | 1.0867 |
| 10.4.2024 | 9,2323 | 10,03 | 9,0568 | 1.0860 |
| 11.4.2024 | 8,5147 | 9,1354 | 8,3333 | 1.0729 |
| 12.4.2024 | 7,4512 | 7,9370 | 7,2396 | 1.0652 |
| 13.4.2024 | 6,5358 | 6,9619 | 6,3502 | 1.0652* |
| 14.4.2024 | 7,0617 | 7,5221 | 6,8612 | 1.0652* |
| 15.4.2024 | 6,8066 | 7,2531 | 6,6194 | 1.0656 |
| 16.4.2024 | 6,7578 | 7,1883 | 6,5632 | 1.0637 |
| 17.4.2024 | 6,5196 | 6,9355 | 6,3194 | 1.0638 |
| 18.4.2024 | 6,8115 | 7,2740 | 6,6099 | 1.0679 |
| 19.4.2024 | 7,0417 | 7,5015 | 6,8163 | 1.0653 |
| 20.4.2024 | 7,3341 | 7,8130 | 7,0994 | 1.0653* |
| 21.4.2024 | 7,2422 | 7,7152 | 7,0105 | 1.0653* |
| 22.4.2024 | 7,7362 | 8,2251 | 7,4987 | 1.0632 |
| 23.4.2024 | 7,4573 | 7,9600 | 7,2515 | 1.0674 |
| 24.4.2024 | 7,1711 | 7,6630 | 7,0090 | 1.0686 |
| 25.4.2024 | 7,4056 | 7,9388 | 7,2516 | 1.0720 |
| 26.4.2024 | 7,1565 | 7,6675 | 6,9983 | 1.0714 |
| 27.4.2024 | 7,4656 | 7,9987 | 7,3006 | 1.0714* |
| 28.4.2024 | 7,3187 | 7,8413 | 7,1570 | 1.0714* |
| 29.4.2024 | 7,1962 | 7,7144 | 7,0350 | 1.0720 |
| 30.4.2024 | 6,5645 | 7,0358 | 6,4246 | 1.0718 |
| 1.5.2024 | 6,5624 | 7,0336 | 6,4226 | 1.0718* |
| 2.5.2024 | 6,6462 | 7,1101 | 6,4860 | 1.0698 |
| 3.5.2024 | 7,0712 | 7,5973 | 6,8902 | 1.0744 |
| 4.5.2024 | 7,0186 | 7,5408 | 6,8390 | 1.0744* |
| 5.5.2024 | 7,0131 | 7,5348 | 6,8335 | 1.0744* |
| 6.5.2024 | 6,9397 | 7,4782 | 6,7690 | 1.0776 |
| 7.5.2024 | 6,8871 | 7,4146 | 6,7287 | 1.0766 |
| 8.5.2024 | 6,8169 | 7,3233 | 6,6601 | 1.0743 |
| 9.5.2024 | 6,9922 | 7,5040 | 6,8244 | 1.0732 |
| 10.5.2024 | 6,5969 | 7,1108 | 6,4511 | 1.0779 |
| 11.5.2024 | 6,5234 | 7,0316 | 6,3792 | 1.0779* |
| 12.5.2024 | 6,5505 | 7,0608 | 6,4057 | 1.0779* |
| 13.5.2024 | 6,4843 | 6,9998 | 6,3443 | 1.0795 |
| 14.5.2024 | 6,2836 | 6,7838 | 6,1586 | 1.0796 |
| 15.5.2024 | 6,8165 | 7,3836 | 6,6802 | 1.0832 |
| 16.5.2024 | 6,7116 | 7,2928 | 6,5921 | 1.0866 |
| 17.5.2024 | 6,9163 | 7,5000 | 6,8160 | 1.0844 |
| 18.5.2024 | 7,2551 | 7,8675 | 7,1499 | 1.0844* |
| 19.5.2024 | 7,0531 | 7,6484 | 6,9509 | 1.0844* |
| 20.5.2024 | 8,5489 | 9,2850 | 8,4464 | 1.0861 |
| 21.5.2024 | 8,8870 | 9,6548 | 8,7839 | 1.0864 |
| 22.5.2024 | 8,5862 | 9,2989 | 8,5047 | 1.0830 |
| 23.5.2024 | 8,3461 | 9,0589 | 8,2685 | 1.0854 |
| 24.5.2024 | 9,4135 | 10,20 | 9,3419 | 1.0840 |
| 25.5.2024 | 10,44 | 11,32 | 10,36 | 1.0840* |
| 26.5.2024 | 10,31 | 11,18 | 10,23 | 1.0840* |
| 27.5.2024 | 10,22 | 11,08 | 10,14 | 1.0843 |
| 28.5.2024 | 10,21 | 11,11 | 10,12 | 1.0882 |
| 29.5.2024 | 9,6564 | 10,48 | 9,5666 | 1.0857 |
| 30.5.2024 | 9,9432 | 10,75 | 9,7523 | 1.0815 |
| 31.5.2024 | 9,1974 | 9,9810 | 9,0300 | 1.0852 |
| 1.6.2024 | 9,1068 | 9,8827 | 8,9411 | 1.0852* |
| 2.6.2024 | 8,6845 | 9,4244 | 8,5264 | 1.0852* |
| 3.6.2024 | 8,7489 | 9,4855 | 8,5494 | 1.0842 |
| 4.6.2024 | 10,55 | 11,46 | 10,23 | 1.0865 |
| 5.6.2024 | 10,25 | 11,14 | 9,9468 | 1.0872 |
| 6.6.2024 | 9,8218 | 10,67 | 9,5144 | 1.0865 |
| 7.6.2024 | 9,0066 | 9,8154 | 8,7328 | 1.0898 |
| 8.6.2024 | 9,2160 | 10,04 | 8,9358 | 1.0898* |
| 9.6.2024 | 9,0121 | 9,8214 | 8,7381 | 1.0898* |
| 10.6.2024 | 9,6266 | 10,35 | 9,2772 | 1.0756 |
| 11.6.2024 | 8,3812 | 8,9930 | 8,0644 | 1.0730 |
| 12.6.2024 | 9,3378 | 10,05 | 9,0026 | 1.0765 |
| 13.6.2024 | 9,4285 | 10,17 | 9,1155 | 1.0784 |
| 14.6.2024 | 9,7587 | 10,43 | 9,3039 | 1.0686 |
| 15.6.2024 | 10,75 | 11,49 | 10,25 | 1.0686* |
| 16.6.2024 | 11,20 | 11,97 | 10,68 | 1.0686* |
| 17.6.2024 | 9,8684 | 10,57 | 9,4352 | 1.0712 |
| 18.6.2024 | 9,0448 | 9,6915 | 8,6034 | 1.0715 |
| 19.6.2024 | 9,2413 | 9,9335 | 8,7848 | 1.0749 |
| 20.6.2024 | 9,3684 | 10,04 | 8,9431 | 1.0719 |
| 21.6.2024 | 9,1537 | 9,7835 | 8,7299 | 1.0688 |
| 22.6.2024 | 9,2124 | 9,8463 | 8,7859 | 1.0688* |
| 23.6.2024 | 9,1955 | 9,8282 | 8,7698 | 1.0688* |
| 24.6.2024 | 8,7027 | 9,3380 | 8,3424 | 1.0730 |
| 25.6.2024 | 8,8550 | 9,4873 | 8,4787 | 1.0714 |
| 26.6.2024 | 8,8129 | 9,4201 | 8,4471 | 1.0689 |
| 27.6.2024 | 8,8943 | 9,5133 | 8,5421 | 1.0696 |
| 28.6.2024 | 8,3815 | 8,9724 | 8,0747 | 1.0705 |
| 29.6.2024 | 8,3316 | 8,9190 | 8,0267 | 1.0705* |
| 30.6.2024 | 8,6517 | 9,2616 | 8,3350 | 1.0705* |
| 1.7.2024 | 8,5676 | 9,2059 | 8,3012 | 1.0745 |
| 2.7.2024 | 8,3313 | 8,9387 | 8,0789 | 1.0729 |
| 3.7.2024 | 7,9129 | 8,5127 | 7,6898 | 1.0758 |
| 4.7.2024 | 7,0742 | 7,6401 | 6,8740 | 1.0800 |
| 5.7.2024 | 7,2046 | 7,7983 | 7,0101 | 1.0824 |
| 6.7.2024 | 7,5680 | 8,1917 | 7,3637 | 1.0824* |
| 7.7.2024 | 7,0909 | 7,6752 | 6,8995 | 1.0824* |
| 8.7.2024 | 7,3919 | 8,0091 | 7,1782 | 1.0835 |
| 9.7.2024 | 7,4972 | 8,1075 | 7,2813 | 1.0814 |
| 10.7.2024 | 7,4106 | 8,0220 | 7,2053 | 1.0825 |
| 11.7.2024 | 7,3432 | 7,9710 | 7,1589 | 1.0855 |
| 12.7.2024 | 7,4384 | 8,1004 | 7,2502 | 1.0890 |
| 13.7.2024 | 7,5344 | 8,2050 | 7,3438 | 1.0890* |
| 14.7.2024 | 7,6694 | 8,3520 | 7,4754 | 1.0890* |
| 15.7.2024 | 7,8806 | 8,5954 | 7,6876 | 1.0907 |
| 16.7.2024 | 7,5058 | 8,1828 | 7,3264 | 1.0902 |
| 17.7.2024 | 7,2633 | 7,9417 | 7,0403 | 1.0934 |
| 18.7.2024 | 7,1702 | 7,8371 | 6,9308 | 1.0930 |
| 19.7.2024 | 7,3289 | 7,9812 | 7,1003 | 1.0890 |
| 20.7.2024 | 7,3453 | 7,9990 | 7,1161 | 1.0890* |
| 21.7.2024 | 7,4657 | 8,1301 | 7,2328 | 1.0890* |
| 22.7.2024 | 7,1563 | 7,7918 | 6,9209 | 1.0888 |
| 23.7.2024 | 7,1004 | 7,7110 | 6,8739 | 1.0860 |
| 24.7.2024 | 6,8313 | 7,4106 | 6,5642 | 1.0848 |
| 25.7.2024 | 6,6955 | 7,2652 | 6,3835 | 1.0851 |
| 26.7.2024 | 7,0967 | 7,7070 | 6,8085 | 1.0860 |
| 27.7.2024 | 7,0847 | 7,6940 | 6,7971 | 1.0860* |
| 28.7.2024 | 6,9129 | 7,5074 | 6,6322 | 1.0860* |
| 29.7.2024 | 7,1633 | 7,7486 | 6,8610 | 1.0817 |
| 30.7.2024 | 6,8126 | 7,3740 | 6,5347 | 1.0824 |
| 31.7.2024 | 6,6245 | 7,1730 | 6,3151 | 1.0828 |
| 1.8.2024 | 6,6622 | 7,1879 | 6,3071 | 1.0789 |
| 2.8.2024 | 6,0700 | 6,5769 | 5,7258 | 1.0835 |
| 3.8.2024 | 6,1145 | 6,6250 | 5,7678 | 1.0835* |
| 4.8.2024 | 5,6643 | 6,1373 | 5,3432 | 1.0835* |
| 5.8.2024 | 4,9132 | 5,3878 | 4,5712 | 1.0966 |
| 6.8.2024 | 5,3040 | 5,7893 | 4,9460 | 1.0915 |
| 7.8.2024 | 5,1661 | 5,6424 | 4,8608 | 1.0922 |
| 8.8.2024 | 5,7521 | 6,2870 | 5,3885 | 1.0930 |
| 9.8.2024 | 5,6185 | 6,1337 | 5,3010 | 1.0917 |
| 10.8.2024 | 5,6841 | 6,2053 | 5,3630 | 1.0917* |
| 11.8.2024 | 5,3996 | 5,8947 | 5,0945 | 1.0917* |
| 12.8.2024 | 5,7117 | 6,2401 | 5,4210 | 1.0925 |
| 13.8.2024 | 5,8078 | 6,3486 | 5,5058 | 1.0931 |
| 14.8.2024 | 5,8447 | 6,4402 | 5,5612 | 1.1019 |
| 15.8.2024 | 5,6353 | 6,2050 | 5,3766 | 1.1011 |
| 16.8.2024 | 5,9279 | 6,5171 | 5,6552 | 1.0994 |
| 17.8.2024 | 5,8040 | 6,3810 | 5,5370 | 1.0994* |
| 18.8.2024 | 5,6101 | 6,1677 | 5,3520 | 1.0994* |
| 19.8.2024 | 5,6009 | 6,1840 | 5,3450 | 1.1041 |
| 20.8.2024 | 5,6655 | 6,2796 | 5,3975 | 1.1084 |
| 21.8.2024 | 6,3872 | 7,1000 | 6,0698 | 1.1116 |
| 22.8.2024 | 6,2093 | 6,9140 | 5,8926 | 1.1135 |
| 23.8.2024 | 6,2962 | 7,0020 | 5,9663 | 1.1121 |
| 24.8.2024 | 6,2215 | 6,9189 | 5,8955 | 1.1121* |
| 25.8.2024 | 5,9331 | 6,5982 | 5,6222 | 1.1121* |
| 26.8.2024 | 5,6520 | 6,3093 | 5,3468 | 1.1163 |
| 27.8.2024 | 5,1077 | 5,7013 | 4,8217 | 1.1162 |
| 28.8.2024 | 5,1382 | 5,7122 | 4,8171 | 1.1117 |
| 29.8.2024 | 5,2567 | 5,8286 | 4,9224 | 1.1088 |
| 30.8.2024 | 5,3066 | 5,8834 | 4,9967 | 1.1087 |
| 31.8.2024 | 5,3335 | 5,9132 | 5,0220 | 1.1087* |
| 1.9.2024 | 5,0059 | 5,5500 | 4,7135 | 1.1087* |
| 2.9.2024 | 5,5151 | 6,1002 | 5,1924 | 1.1061 |
| 3.9.2024 | 5,4705 | 6,0367 | 5,1472 | 1.1035 |
| 4.9.2024 | 5,8337 | 6,4463 | 5,4814 | 1.1050 |
| 5.9.2024 | 5,6407 | 6,2595 | 5,2966 | 1.1097 |
| 6.9.2024 | 5,4906 | 6,0962 | 5,1420 | 1.1103 |
| 7.9.2024 | 5,7583 | 6,3935 | 5,3927 | 1.1103* |
| 8.9.2024 | 5,7147 | 6,3451 | 5,3518 | 1.1103* |
| 9.9.2024 | 6,0973 | 6,7332 | 5,7168 | 1.1043 |
| 10.9.2024 | 6,0723 | 6,6983 | 5,6770 | 1.1031 |
| 11.9.2024 | 6,1240 | 6,7628 | 5,7309 | 1.1043 |
| 12.9.2024 | 6,1638 | 6,7901 | 5,8026 | 1.1016 |
| 13.9.2024 | 6,2628 | 6,9398 | 5,8789 | 1.1081 |
| 14.9.2024 | 6,0215 | 6,6724 | 5,6524 | 1.1081* |
| 15.9.2024 | 5,8529 | 6,4856 | 5,4941 | 1.1081* |
| 16.9.2024 | 5,7134 | 6,3567 | 5,3672 | 1.1126 |
| 17.9.2024 | 6,0738 | 6,7657 | 5,7125 | 1.1139 |
| 18.9.2024 | 6,0468 | 6,7265 | 5,6767 | 1.1124 |
| 19.9.2024 | 6,1122 | 6,8188 | 5,7822 | 1.1156 |
| 20.9.2024 | 6,0913 | 6,8016 | 5,7782 | 1.1166 |
| 21.9.2024 | 6,1888 | 6,9104 | 5,8707 | 1.1166* |
| 22.9.2024 | 5,9382 | 6,6305 | 5,6329 | 1.1166* |
| 23.9.2024 | 6,1579 | 6,8470 | 5,8180 | 1.1119 |
| 24.9.2024 | 6,2226 | 6,9276 | 5,8735 | 1.1133 |
| 25.9.2024 | 6,0375 | 6,7584 | 5,7326 | 1.1194 |
| 26.9.2024 | 6,6084 | 7,3717 | 6,2462 | 1.1155 |
| 27.9.2024 | 6,8470 | 7,6399 | 6,4499 | 1.1158 |
| 28.9.2024 | 6,8088 | 7,5973 | 6,4139 | 1.1158* |
| 29.9.2024 | 6,6462 | 7,4158 | 6,2607 | 1.1158* |
| 30.9.2024 | 6,5745 | 7,3609 | 6,2057 | 1.1196 |
| 1.10.2024 | 6,1911 | 6,8634 | 5,8159 | 1.1086 |
| 2.10.2024 | 6,0332 | 6,6793 | 5,6639 | 1.1071 |
| 3.10.2024 | 5,9238 | 6,5393 | 5,5606 | 1.1039 |
| 4.10.2024 | 6,0816 | 6,7074 | 5,7131 | 1.1029 |
| 5.10.2024 | 6,1828 | 6,8190 | 5,8081 | 1.1029* |
| 6.10.2024 | 6,3922 | 7,0500 | 6,0049 | 1.1029* |
| 7.10.2024 | 6,5964 | 7,2442 | 6,1927 | 1.0982 |
| 8.10.2024 | 6,5316 | 7,1730 | 6,1462 | 1.0982 |
| 9.10.2024 | 6,6537 | 7,2905 | 6,2525 | 1.0957 |
| 10.10.2024 | 7,3569 | 8,0426 | 6,9104 | 1.0932 |
| 11.10.2024 | 7,2043 | 7,8801 | 6,7562 | 1.0938 |
| 12.10.2024 | 7,4372 | 8,1348 | 6,9746 | 1.0938* |
| 13.10.2024 | 6,9444 | 7,5958 | 6,5125 | 1.0938* |
| 14.10.2024 | 7,4500 | 8,1317 | 7,0097 | 1.0915 |
| 15.10.2024 | 7,1957 | 7,8455 | 6,7647 | 1.0903 |
| 16.10.2024 | 6,9768 | 7,6026 | 6,5561 | 1.0897 |
| 17.10.2024 | 6,7775 | 7,3644 | 6,3573 | 1.0866 |
| 18.10.2024 | 6,8776 | 7,4602 | 6,4657 | 1.0847 |
| 19.10.2024 | 6,7440 | 7,3153 | 6,3401 | 1.0847* |
| 20.10.2024 | 7,1300 | 7,7339 | 6,7029 | 1.0847* |
| 21.10.2024 | 7,2006 | 7,8149 | 6,7542 | 1.0853 |
| 22.10.2024 | 7,4361 | 8,0466 | 6,9639 | 1.0821 |
| 23.10.2024 | 7,1427 | 7,6906 | 6,6713 | 1.0767 |
| 24.10.2024 | 7,4231 | 8,0176 | 6,9398 | 1.0801 |
| 25.10.2024 | 6,7804 | 7,3398 | 6,3614 | 1.0825 |
| 26.10.2024 | 6,8698 | 7,4366 | 6,4453 | 1.0825* |
| 27.10.2024 | 6,9570 | 7,5309 | 6,5271 | 1.0825* |
| 28.10.2024 | 7,1713 | 7,7579 | 6,7174 | 1.0818 |
| 29.10.2024 | 7,3921 | 7,9643 | 6,9257 | 1.0774 |
| 30.10.2024 | 7,5030 | 8,1145 | 7,0476 | 1.0815 |
| 31.10.2024 | 6,9937 | 7,6106 | 6,5825 | 1.0882 |
| 1.11.2024 | 6,9397 | 7,5539 | 6,5421 | 1.0885 |
| 2.11.2024 | 6,7896 | 7,3905 | 6,4006 | 1.0885* |
| 3.11.2024 | 6,4735 | 7,0464 | 6,1025 | 1.0885* |
| 4.11.2024 | 6,2168 | 6,7788 | 5,8500 | 1.0904 |
| 5.11.2024 | 6,5947 | 7,1863 | 6,2004 | 1.0897 |
| 6.11.2024 | 8,6965 | 9,3009 | 8,1468 | 1.0695 |
| 7.11.2024 | 8,2618 | 8,9104 | 7,7925 | 1.0785 |
| 8.11.2024 | 8,2303 | 8,8657 | 7,7307 | 1.0772 |
| 9.11.2024 | 8,5722 | 9,2340 | 8,0519 | 1.0772* |
| 10.11.2024 | 8,5687 | 9,2302 | 8,0486 | 1.0772* |
| 11.11.2024 | 8,7761 | 9,3475 | 8,2224 | 1.0651 |
| 12.11.2024 | 8,4829 | 9,0063 | 7,9349 | 1.0617 |
| 13.11.2024 | 8,1301 | 8,6415 | 7,6252 | 1.0629 |
| 14.11.2024 | 7,7682 | 8,1823 | 7,2780 | 1.0533 |
| 15.11.2024 | 8,1133 | 8,5863 | 7,6176 | 1.0583 |
| 16.11.2024 | 8,5576 | 9,0565 | 8,0347 | 1.0583* |
| 17.11.2024 | 8,2201 | 8,6993 | 7,7178 | 1.0583* |
| 18.11.2024 | 8,7658 | 9,2496 | 8,2083 | 1.0552 |
| 19.11.2024 | 8,8623 | 9,3746 | 8,2677 | 1.0578 |
| 20.11.2024 | 8,3632 | 8,8332 | 7,8129 | 1.0562 |
| 21.11.2024 | 8,8205 | 9,2844 | 8,1977 | 1.0526 |
| 22.11.2024 | 9,5603 | 9,9542 | 8,8643 | 1.0412 |
| 23.11.2024 | 10,24 | 10,66 | 9,4942 | 1.0412* |
| 24.11.2024 | 10,50 | 10,93 | 9,7355 | 1.0412* |
| 25.11.2024 | 10,63 | 11,15 | 9,9075 | 1.0495 |
| 26.11.2024 | 10,31 | 10,84 | 9,5990 | 1.0522 |
| 27.11.2024 | 12,86 | 13,55 | 11,97 | 1.0531 |
| 28.11.2024 | 12,08 | 12,73 | 11,25 | 1.0542 |
| 29.11.2024 | 11,93 | 12,60 | 11,11 | 1.0562 |
| 30.11.2024 | 12,09 | 12,77 | 11,26 | 1.0562* |
| 1.12.2024 | 12,33 | 13,03 | 11,48 | 1.0562* |
| 2.12.2024 | 13,23 | 13,90 | 12,32 | 1.0507 |
| 3.12.2024 | 14,42 | 15,16 | 13,43 | 1.0512 |
| 4.12.2024 | 14,95 | 15,68 | 13,91 | 1.0492 |
| 5.12.2024 | 14,29 | 15,07 | 13,30 | 1.0540 |
| 6.12.2024 | 16,66 | 17,63 | 15,47 | 1.0581 |
| 7.12.2024 | 17,17 | 18,17 | 15,94 | 1.0581* |
| 8.12.2024 | 17,61 | 18,63 | 16,35 | 1.0581* |
| 9.12.2024 | 15,21 | 16,07 | 14,13 | 1.0568 |
| 10.12.2024 | 14,55 | 15,32 | 13,49 | 1.0527 |
| 11.12.2024 | 16,32 | 17,15 | 15,14 | 1.0507 |
| 12.12.2024 | 16,81 | 17,63 | 15,66 | 1.0491 |
| 13.12.2024 | 16,61 | 17,47 | 15,59 | 1.0518 |
| 14.12.2024 | 16,05 | 16,88 | 15,06 | 1.0518* |
| 15.12.2024 | 16,24 | 17,08 | 15,24 | 1.0518* |
| 16.12.2024 | 15,49 | 16,26 | 14,52 | 1.0498 |
| 17.12.2024 | 15,47 | 16,24 | 14,56 | 1.0497 |
| 18.12.2024 | 14,08 | 14,77 | 13,21 | 1.0496 |
| 19.12.2024 | 12,34 | 12,83 | 11,50 | 1.0395 |
| 20.12.2024 | 13,21 | 13,72 | 12,28 | 1.0390 |
| 21.12.2024 | 12,81 | 13,31 | 11,91 | 1.0390* |
| 22.12.2024 | 13,46 | 13,98 | 12,51 | 1.0390* |
| 23.12.2024 | 13,70 | 14,24 | 12,79 | 1.0393 |
| 24.12.2024 | 14,12 | 14,68 | 13,22 | 1.0395 |
| 25.12.2024 | 13,39 | 13,91 | 12,53 | 1.0395* |
| 26.12.2024 | 12,75 | 13,26 | 11,94 | 1.0395* |
| 27.12.2024 | 12,68 | 13,23 | 11,91 | 1.0435 |
| 28.12.2024 | 12,99 | 13,55 | 12,20 | 1.0435* |
| 29.12.2024 | 12,46 | 13,00 | 11,71 | 1.0435* |
| 30.12.2024 | 12,68 | 13,24 | 11,96 | 1.0444 |
| 31.12.2024 | 12,73 | 13,22 | 11,98 | 1.0389 |
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.