Deutsche Märkte öffnen in 3 Stunden 34 Minuten

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
3.281,96-58,97 (-1,77%)
Ab 4:24AM BST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Okt. 20213.222,523.281,963.222,243.281,963.281,9615.079.747.584
18. Okt. 20213.318,003.354,473.177,633.227,943.227,9414.970.704.042
17. Okt. 20213.301,693.375,003.157,723.317,463.317,4613.717.975.824
16. Okt. 20213.332,563.416,003.281,023.302,143.302,1414.291.827.039
15. Okt. 20213.270,073.358,133.220,633.329,943.329,9418.075.325.366
14. Okt. 20213.108,583.294,513.095,923.266,493.266,4916.775.443.408
13. Okt. 20213.029,113.110,832.955,423.109,653.109,6513.979.096.419
12. Okt. 20213.069,653.069,652.953,603.028,953.028,9515.705.622.452
11. Okt. 20212.956,803.129,672.926,203.068,683.068,6816.081.217.547
10. Okt. 20213.089,843.114,232.952,922.962,102.962,1013.982.593.515
09. Okt. 20213.077,193.135,833.063,913.090,443.090,4410.982.514.130
08. Okt. 20213.103,793.174,723.065,073.080,443.080,4414.021.981.627
07. Okt. 20213.095,443.159,203.010,643.103,923.103,9216.514.828.370
06. Okt. 20213.032,613.140,172.904,223.098,693.098,6918.913.928.341
05. Okt. 20212.911,243.053,702.902,823.034,293.034,2914.343.564.507
04. Okt. 20212.945,512.954,122.824,782.909,782.909,7815.277.797.332
03. Okt. 20212.924,603.004,512.887,822.945,152.945,1513.368.577.478
02. Okt. 20212.853,962.988,492.811,842.925,402.925,4016.562.669.195
01. Okt. 20212.593,012.872,062.573,142.852,802.852,8019.240.750.901
30. Sept. 20212.458,932.630,752.448,772.593,492.593,4915.259.389.840
29. Sept. 20212.403,962.526,232.403,502.459,432.459,4313.588.209.552
28. Sept. 20212.504,302.540,422.390,342.402,242.402,2414.457.355.691
27. Sept. 20212.615,302.698,162.507,482.508,722.508,7216.385.476.702
26. Sept. 20212.496,862.658,002.341,772.612,252.612,2518.061.322.437
25. Sept. 20212.500,642.533,252.405,242.496,202.496,2016.154.116.306
24. Sept. 20212.687,002.690,022.343,562.501,312.501,3121.838.065.915
23. Sept. 20212.633,592.701,982.598,932.687,822.687,8215.771.861.937
22. Sept. 20212.357,102.628,452.339,422.633,502.633,5020.314.360.318
21. Sept. 20212.538,862.643,252.282,162.358,152.358,1525.936.461.010
20. Sept. 20212.838,742.851,062.510,782.523,242.523,2423.340.848.195
19. Sept. 20212.927,952.940,772.802,412.838,552.838,5512.155.453.505
18. Sept. 20212.897,533.019,652.875,752.926,872.926,8713.640.931.753
17. Sept. 20213.034,093.051,032.862,582.898,482.898,4815.114.694.704
16. Sept. 20213.057,033.110,242.965,673.035,563.035,5617.079.576.478
15. Sept. 20212.907,183.058,902.851,313.058,903.058,9014.847.882.327
14. Sept. 20212.782,752.905,452.772,192.905,452.905,4516.204.490.949
13. Sept. 20212.884,762.901,592.644,902.782,072.782,0719.239.906.668
12. Sept. 20212.767,982.930,642.738,212.887,012.887,0114.231.643.880
11. Sept. 20212.717,052.832,512.716,072.767,972.767,9715.766.052.733
10. Sept. 20212.897,002.971,582.672,602.719,152.719,1518.928.579.708
09. Sept. 20212.921,203.011,882.875,922.898,502.898,5020.396.639.816
08. Sept. 20212.894,493.011,182.727,962.959,072.959,0726.853.854.537
07. Sept. 20213.307,003.320,822.585,342.892,822.892,8233.037.578.348
06. Sept. 20213.324,673.343,073.261,103.308,563.308,5615.728.217.096
05. Sept. 20213.270,363.348,953.230,103.325,193.325,1915.457.110.659
04. Sept. 20213.315,003.341,553.229,633.271,623.271,6217.509.122.062
03. Sept. 20213.189,773.383,273.125,023.317,283.317,2822.062.168.396
02. Sept. 20213.230,193.226,133.145,893.192,723.192,7220.538.724.608
01. Sept. 20212.904,953.240,192.869,873.238,473.238,4725.394.505.842
31. Aug. 20212.736,182.932,062.708,142.907,472.907,4723.099.411.258
30. Aug. 20212.735,262.835,892.669,772.733,312.733,3116.366.518.500
29. Aug. 20212.752,572.783,492.678,032.735,092.735,0911.269.721.533
28. Aug. 20212.776,592.784,852.727,682.750,572.750,5711.622.862.934
27. Aug. 20212.634,452.782,312.608,272.772,782.772,7815.675.262.704
26. Aug. 20212.742,622.761,552.600,302.637,792.637,7914.808.916.490
25. Aug. 20212.700,862.760,302.625,702.739,362.739,3616.056.676.764
24. Aug. 20212.831,032.861,252.685,162.699,322.699,3217.128.707.386
23. Aug. 20212.771,102.876,772.766,742.826,262.826,2617.464.697.821
22. Aug. 20212.758,172.797,932.686,162.771,752.771,7513.664.424.421
21. Aug. 20212.809,222.827,522.744,182.758,042.758,0415.486.001.754
20. Aug. 20212.725,392.824,492.721,012.809,232.809,2317.850.187.384
19. Aug. 20212.579,812.726,752.537,722.725,852.725,8516.740.576.749
18. Aug. 20212.572,262.671,032.526,222.580,632.580,6318.405.029.308
17. Aug. 20212.673,842.795,022.560,542.574,722.574,7221.785.117.096
16. Aug. 20212.805,992.826,252.666,372.679,892.679,8919.595.069.317
15. Aug. 20212.768,872.814,612.643,002.806,912.806,9118.794.259.773
14. Aug. 20212.816,742.822,282.725,002.768,172.768,1716.836.370.604
13. Aug. 20212.598,042.818,352.588,842.816,272.816,2720.233.852.743
12. Aug. 20212.694,782.756,542.541,472.593,282.593,2821.646.340.216
11. Aug. 20212.681,662.785,532.664,162.694,842.694,8422.763.836.160
10. Aug. 20212.694,822.755,882.610,692.680,692.680,6923.554.486.686
09. Aug. 20212.564,622.712,392.466,162.698,922.698,9227.248.778.820
08. Aug. 20212.687,482.707,352.509,392.565,342.565,3424.203.224.478
07. Aug. 20212.458,352.695,132.438,652.684,092.684,0928.123.812.302
06. Aug. 20212.389,352.504,062.310,752.457,702.457,7022.552.952.141
05. Aug. 20212.302,472.400,102.146,622.389,212.389,2126.245.191.541
04. Aug. 20212.113,522.334,852.079,412.301,592.301,5921.151.114.778
03. Aug. 20212.197,592.215,392.062,192.108,302.108,3019.122.695.653
02. Aug. 20212.155,692.245,682.115,932.198,212.198,2118.664.983.926
01. Aug. 20212.132,352.271,752.124,322.159,132.159,1319.129.863.490
31. Juli 20212.074,262.149,792.042,482.137,202.137,2015.169.555.209
30. Juli 20212.003,482.081,151.951,132.078,802.078,8017.032.498.644
29. Juli 20211.940,812.014,941.919,422.002,152.002,1513.717.915.450
28. Juli 20211.947,431.982,881.905,721.938,731.938,7316.032.305.537
27. Juli 20211.889,211.960,631.825,491.944,261.944,2619.513.796.621
26. Juli 20211.861,302.058,181.849,711.891,901.891,9025.086.471.744
25. Juli 20211.858,031.864,231.791,501.861,361.861,3612.372.800.334
24. Juli 20211.804,321.866,961.790,221.859,791.859,7913.641.186.266
23. Juli 20211.720,201.808,981.699,361.805,021.805,0213.762.379.225
22. Juli 20211.691,461.737,621.658,871.720,281.720,2814.861.308.326
21. Juli 20211.516,151.717,041.493,751.688,191.688,1918.021.255.071
20. Juli 20211.542,641.557,231.460,331.517,201.517,2014.742.100.933
19. Juli 20211.602,581.625,581.534,171.541,131.541,1312.006.226.893
18. Juli 20211.609,601.684,261.594,281.604,691.604,6911.675.603.015
17. Juli 20211.589,851.624,341.571,821.608,441.608,4411.320.482.418
16. Juli 20211.622,651.659,471.569,921.592,821.592,8212.608.271.987
15. Juli 20211.685,691.722,241.595,641.618,051.618,0513.281.978.421
14. Juli 20211.648,541.705,051.586,171.685,371.685,3714.656.052.712
13. Juli 20211.714,631.723,191.632,021.647,621.647,6214.115.918.138
12. Juli 20211.802,971.826,391.695,971.716,841.716,8414.977.555.565
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...