Deutsche Märkte geschlossen

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
1.180,98+38,41 (+3,36%)
Ab 10:17PM UTC. Markt geöffnet.
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 20221.130,301.183,341.124,631.180,981.180,987.348.878.848
28. Nov. 2022------
27. Nov. 20221.157,911.171,781.152,701.152,791.152,794.328.025.712
26. Nov. 20221.151,191.178,201.150,521.157,901.157,904.872.208.967
25. Nov. 20221.156,641.156,641.128,471.151,321.151,325.265.576.994
24. Nov. 20221.135,861.160,981.133,531.156,811.156,819.326.096.119
23. Nov. 20221.101,181.137,781.096,791.135,721.135,7210.791.541.183
22. Nov. 20221.081,341.102,661.052,431.100,941.100,9411.677.524.125
21. Nov. 20221.105,811.105,811.059,191.081,791.081,7913.742.641.470
20. Nov. 20221.177,751.183,201.101,671.105,881.105,889.341.900.370
19. Nov. 20221.171,851.186,831.160,381.177,741.177,745.779.079.582
18. Nov. 20221.158,971.182,791.158,971.171,931.171,937.714.158.323
17. Nov. 20221.169,841.179,211.152,081.158,971.158,979.384.875.014
16. Nov. 20221.208,601.218,231.146,461.169,601.169,6011.487.744.708
15. Nov. 20221.203,191.226,631.199,501.208,531.208,5311.390.767.830
14. Nov. 20221.183,221.244,661.141,561.203,111.203,1114.562.166.558
13. Nov. 20221.211,641.227,341.167,581.183,151.183,1510.378.269.191
12. Nov. 20221.241,321.242,011.197,521.211,471.211,4710.582.406.181
11. Nov. 20221.274,441.278,811.177,451.241,111.241,1120.171.186.309
10. Nov. 20221.097,971.320,551.091,431.275,011.275,0128.043.079.081
09. Nov. 20221.322,451.326,151.081,811.098,031.098,0338.788.823.261
08. Nov. 20221.565,581.572,231.251,971.322,171.322,1741.711.409.173
07. Nov. 20221.583,351.600,021.561,141.565,841.565,8415.253.177.574
06. Nov. 20221.630,591.649,511.583,571.583,571.583,5711.716.593.528
05. Nov. 20221.648,041.663,231.628,651.630,651.630,6511.025.134.696
04. Nov. 20221.570,741.672,841.567,371.647,981.647,9820.843.438.956
03. Nov. 20221.548,521.583,571.545,621.570,891.570,8914.614.433.889
02. Nov. 20221.599,071.619,451.535,451.548,511.548,5123.694.885.717
01. Nov. 20221.590,801.617,611.583,301.599,281.599,2814.687.056.794
31. Okt. 20221.597,741.641,171.573,111.590,871.590,8719.529.818.102
30. Okt. 20221.625,381.642,781.586,821.598,051.598,0513.993.664.212
29. Okt. 20221.560,731.658,181.555,421.625,381.625,3821.694.012.880
28. Okt. 20221.519,341.574,461.502,021.560,941.560,9420.044.714.158
27. Okt. 20221.552,321.560,311.515,431.519,391.519,3922.889.057.554
26. Okt. 20221.466,531.577,661.466,831.552,051.552,0532.402.433.404
25. Okt. 20221.360,471.515,161.352,281.467,061.467,0625.460.998.068
24. Okt. 20221.382,501.389,341.345,401.360,761.360,7613.246.281.119
23. Okt. 20221.333,201.387,631.321,701.382,461.382,4610.047.669.326
22. Okt. 20221.318,281.336,091.314,271.333,251.333,257.278.792.745
21. Okt. 20221.312,171.323,301.297,771.318,321.318,3210.559.767.680
20. Okt. 20221.316,491.330,391.306,421.312,181.312,189.212.582.791
19. Okt. 20221.328,811.330,891.314,661.316,581.316,588.550.959.099
18. Okt. 20221.352,791.360,261.311,681.328,701.328,7010.561.811.436
17. Okt. 20221.341,191.357,221.331,861.352,841.352,849.550.320.722
16. Okt. 20221.311,531.350,411.311,531.341,181.341,187.691.681.566
15. Okt. 20221.334,471.338,011.304,811.311,391.311,396.993.276.414
14. Okt. 20221.318,731.370,811.316,601.334,591.334,5913.489.450.974
13. Okt. 20221.334,271.335,751.252,801.318,811.318,8117.915.882.791
12. Okt. 20221.319,201.342,741.318,181.334,261.334,268.609.583.146
11. Okt. 20221.329,481.327,391.311,641.319,041.319,049.560.900.038
10. Okt. 20221.358,621.371,011.329,711.329,711.329,719.055.854.530
09. Okt. 20221.349,881.362,411.343,611.358,601.358,605.635.543.362
08. Okt. 20221.368,071.371,751.341,281.349,921.349,925.956.567.171
07. Okt. 20221.380,931.387,841.355,851.368,221.368,2210.331.190.260
06. Okt. 20221.364,801.392,311.378,411.380,801.380,8012.292.488.134
05. Okt. 20221.364,181.364,741.338,001.364,831.364,839.861.121.884
04. Okt. 20221.345,681.366,841.345,661.364,331.364,3310.156.181.119
03. Okt. 20221.302,771.353,981.298,821.345,841.345,8410.324.931.938
02. Okt. 20221.338,061.342,731.301,961.302,701.302,707.736.360.282
01. Okt. 20221.355,021.359,431.332,301.337,951.337,956.352.862.999
30. Sept. 20221.358,801.394,641.352,511.354,801.354,8014.537.952.115
29. Sept. 20221.378,001.391,981.329,841.358,811.358,8114.036.085.270
28. Sept. 20221.385,541.388,281.325,221.377,851.377,8519.569.292.774
27. Sept. 20221.388,121.451,321.365,781.386,151.386,1518.623.326.435
26. Sept. 20221.336,401.387,711.329,711.388,101.388,1016.668.314.831
25. Sept. 20221.360,101.376,031.318,261.336,231.336,2312.185.777.508
24. Sept. 20221.370,451.389,321.354,631.360,161.360,1612.485.255.642
23. Sept. 20221.349,221.377,241.305,661.370,471.370,4719.367.633.327
22. Sept. 20221.273,011.358,101.264,171.349,421.349,4218.763.816.306
21. Sept. 20221.328,041.401,481.249,601.274,061.274,0620.997.110.445
20. Sept. 20221.373,481.375,431.323,701.328,211.328,2114.764.791.105
19. Sept. 20221.332,311.384,331.290,631.373,411.373,4118.656.557.368
18. Sept. 20221.467,341.467,341.330,601.332,371.332,3715.727.308.213
17. Sept. 20221.430,571.470,691.412,761.467,371.467,3710.780.692.136
16. Sept. 20221.473,751.479,681.415,061.430,141.430,1416.737.796.199
15. Sept. 20221.638,021.652,821.467,151.473,511.473,5126.979.581.475
14. Sept. 20221.578,291.645,391.567,871.637,691.637,6917.929.257.694
13. Sept. 20221.692,081.716,921.567,871.584,231.584,2323.117.038.205
12. Sept. 20221.749,741.762,741.675,751.691,881.691,8817.462.510.553
11. Sept. 20221.749,471.755,951.714,891.749,461.749,4612.377.001.951
10. Sept. 20221.693,621.757,871.684,941.749,701.749,7012.934.962.244
09. Sept. 20221.633,571.725,551.630,651.693,751.693,7519.943.951.839
08. Sept. 20221.630,431.655,191.605,321.633,731.633,7317.603.654.744
07. Sept. 20221.577,101.649,311.517,381.630,531.630,5319.567.875.034
06. Sept. 20221.625,211.693,611.577,951.577,951.577,9523.184.170.380
05. Sept. 20221.592,541.629,771.570,481.625,151.625,1513.124.916.575
04. Sept. 20221.564,251.591,461.550,991.592,291.592,298.966.660.937
03. Sept. 20221.584,661.586,911.548,951.564,221.564,229.561.764.447
02. Sept. 20221.593,711.640,701.560,051.584,671.584,6717.792.098.146
01. Sept. 20221.547,871.601,981.529,631.593,871.593,8716.513.950.191
31. Aug. 20221.520,701.605,561.520,701.547,801.547,8020.513.659.062
30. Aug. 20221.551,521.592,711.478,841.520,251.520,2521.784.361.198
29. Aug. 20221.439,631.555,101.436,501.551,371.551,3717.946.542.179
28. Aug. 20221.496,441.511,081.439,741.439,741.439,7412.905.977.198
27. Aug. 20221.513,611.522,631.459,391.496,631.496,6318.184.472.260
26. Aug. 20221.701,291.692,351.504,191.513,231.513,2326.810.226.778
25. Aug. 20221.662,621.718,951.662,571.701,421.701,4214.862.185.129
24. Aug. 20221.668,261.691,411.618,481.662,351.662,3516.834.464.083
23. Aug. 20221.633,021.672,191.582,621.668,331.668,3318.383.329.144
22. Aug. 20221.612,871.632,861.534,331.632,581.632,5818.672.318.057
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...