Deutsche Märkte geschlossen

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Währung in EUR
Zur Watchlist hinzufügen
1.906,18+46,17 (+2,48%)
Ab 04:34PM UTC. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Mai 20221.834,391.914,251.818,861.906,181.906,1818.523.525.120
18. Mai 20221.981,681.990,481.830,061.830,061.830,0616.939.428.763
17. Mai 20221.937,792.007,011.914,881.981,631.981,6317.546.709.597
16. Mai 20222.063,642.063,641.907,751.937,641.937,6420.556.813.209
15. Mai 20221.974,842.063,921.928,722.063,522.063,5214.277.423.767
14. Mai 20221.934,601.981,801.879,171.974,931.974,9314.845.563.931
13. Mai 20221.888,642.058,371.870,901.934,731.934,7323.834.371.787
12. Mai 20221.971,572.061,721.671,831.890,161.890,1640.914.970.443
11. Mai 20222.225,022.313,731.920,231.971,191.971,1943.515.512.641
10. Mai 20222.123,042.320,822.089,052.225,742.225,7436.282.214.920
09. Mai 20222.391,242.403,482.120,092.125,672.125,6734.395.753.179
08. Mai 20222.499,102.501,662.370,432.390,242.390,2419.751.048.026
07. Mai 20222.554,912.556,482.464,402.499,072.499,0712.674.341.381
06. Mai 20222.608,172.617,182.502,842.554,892.554,8919.934.584.660
05. Mai 20222.768,312.776,982.567,972.608,442.608,4421.483.471.428
04. Mai 20222.644,192.789,712.639,992.768,702.768,7017.123.334.301
03. Mai 20222.718,552.719,292.624,402.644,522.644,5212.375.817.619
02. Mai 20222.684,032.734,292.654,372.718,792.718,7917.706.945.763
01. Mai 20222.589,222.692,692.587,402.684,172.684,1714.554.149.448
30. Apr. 20222.670,352.690,542.586,762.589,402.589,4012.823.720.979
29. Apr. 20222.795,962.799,332.638,372.670,412.670,4117.803.093.878
28. Apr. 20222.737,172.829,932.722,242.796,112.796,1117.559.157.627
27. Apr. 20222.638,962.760,262.633,872.737,252.737,2516.504.684.532
26. Apr. 20222.808,682.821,962.617,522.638,642.638,6417.901.016.076
25. Apr. 20222.704,082.818,262.611,802.809,102.809,1020.846.293.724
24. Apr. 20222.723,122.734,172.701,002.703,842.703,848.970.614.619
23. Apr. 20222.748,572.758,332.713,292.723,832.723,838.452.037.803
22. Apr. 20222.756,822.799,682.728,082.748,602.748,6015.558.792.637
21. Apr. 20222.836,762.915,712.734,502.757,322.757,3219.182.381.668
20. Apr. 20222.875,212.916,152.808,832.836,682.836,6814.329.630.663
19. Apr. 20222.836,172.897,902.812,092.875,372.875,3713.112.905.182
18. Apr. 20222.768,282.839,742.680,902.836,202.836,2017.280.409.170
17. Apr. 20222.831,962.844,812.764,182.768,212.768,219.675.952.924
16. Apr. 20222.812,762.843,982.789,912.832,352.832,358.108.391.783
15. Apr. 20222.790,732.817,912.776,532.812,562.812,5610.411.355.802
14. Apr. 20222.861,642.879,772.758,332.790,522.790,5214.619.624.873
13. Apr. 20222.798,672.867,592.779,182.862,122.862,1214.766.515.928
12. Apr. 20222.741,032.826,302.720,282.799,132.799,1318.691.520.578
11. Apr. 20222.948,822.950,802.722,032.740,702.740,7020.126.712.391
10. Apr. 20222.998,473.036,822.950,932.950,932.950,939.579.929.578
09. Apr. 20222.934,742.999,092.930,602.999,052.999,059.109.647.122
08. Apr. 20222.975,913.038,752.922,942.934,832.934,8316.142.180.627
07. Apr. 20222.910,852.989,382.891,832.975,912.975,9115.412.571.821
06. Apr. 20223.128,303.128,302.909,942.910,392.910,3923.520.799.251
05. Apr. 20223.208,393.235,633.127,273.128,413.128,4115.295.937.544
04. Apr. 20223.188,833.221,233.120,273.208,393.208,3916.592.068.561
03. Apr. 20223.118,893.236,493.097,563.189,253.189,2513.881.819.641
02. Apr. 20223.122,403.188,133.115,353.119,113.119,1121.341.380.567
01. Apr. 20222.964,413.140,482.913,663.122,193.122,1918.991.703.287
31. März 20223.033,073.093,512.955,912.963,572.963,5715.971.311.331
30. März 20223.066,883.079,753.016,033.032,953.032,9513.710.372.183
29. März 20223.034,213.125,593.034,213.067,303.067,3017.611.635.257
28. März 20222.998,053.118,212.987,033.035,683.035,6818.760.527.352
27. März 20222.862,032.997,372.849,472.997,372.997,3712.231.299.712
26. März 20222.828,232.864,792.814,952.861,472.861,478.080.862.655
25. März 20222.823,662.893,582.809,842.828,472.828,4715.505.422.213
24. März 20222.754,082.837,952.743,552.823,302.823,3016.414.901.737
23. März 20222.695,622.760,472.659,802.754,082.754,0814.545.854.451
22. März 20222.630,312.766,902.627,932.695,612.695,6115.259.509.376
21. März 20222.590,042.674,342.568,672.630,492.630,4913.802.591.583
20. März 20222.662,902.672,312.554,052.590,362.590,3611.486.984.633
19. März 20222.661,252.693,122.630,592.662,632.662,6310.462.043.321
18. März 20222.535,722.690,112.502,892.661,812.661,8114.306.903.686
17. März 20222.514,992.546,902.493,902.536,102.536,1011.429.043.382
16. März 20222.389,002.520,282.380,612.515,072.515,0716.254.271.603
15. März 20222.367,442.430,132.287,792.389,122.389,1211.727.064.766
14. März 20222.303,842.371,162.293,182.367,472.367,4710.275.525.213
13. März 20222.357,972.377,272.291,582.304,252.304,257.896.294.987
12. März 20222.345,302.388,162.344,812.359,132.359,135.985.884.243
11. März 20222.368,302.418,142.305,472.345,212.345,2111.345.441.471
10. März 20222.464,552.464,552.319,722.368,092.368,0912.069.502.847
09. März 20222.364,852.518,292.361,582.465,152.465,1512.799.613.580
08. März 20222.298,592.391,242.292,612.364,462.364,4612.775.882.900
07. März 20222.349,982.416,802.262,942.298,642.298,6413.430.598.804
06. März 20222.438,802.446,762.349,742.349,742.349,748.160.041.809
05. März 20222.395,622.451,092.375,972.438,702.438,707.387.371.431
04. März 20222.561,912.562,082.366,562.394,422.394,4213.263.133.538
03. März 20222.654,822.670,562.534,252.561,442.561,4411.830.216.097
02. März 20222.670,112.722,372.623,392.654,782.654,7814.971.035.736
01. März 20222.603,602.716,282.567,202.670,122.670,1216.849.401.677
28. Feb. 20222.344,442.610,912.316,642.603,092.603,0917.179.873.150
27. Feb. 20222.466,742.511,642.317,342.345,002.345,0014.445.714.348
26. Feb. 20222.452,542.527,882.434,812.467,272.467,2710.401.568.683
25. Feb. 20222.321,922.503,082.307,802.452,132.452,1315.264.244.490
24. Feb. 20222.289,242.398,342.051,982.321,592.321,5926.193.040.408
23. Feb. 20222.329,882.416,822.289,442.291,182.291,1811.836.956.021
22. Feb. 20222.275,062.337,562.220,732.329,752.329,7514.441.378.030
21. Feb. 20222.321,862.418,672.271,662.275,872.275,8716.487.886.316
20. Feb. 20222.441,042.441,042.284,712.322,732.322,7310.286.618.940
19. Feb. 20222.459,692.496,322.391,242.440,992.440,998.632.871.348
18. Feb. 20222.538,252.582,102.437,602.460,442.460,4413.909.290.717
17. Feb. 20222.749,382.772,812.518,822.535,742.535,7413.957.171.791
16. Feb. 20222.800,912.801,952.687,152.750,242.750,2410.861.224.280
15. Feb. 20222.594,822.804,802.579,452.800,412.800,4112.259.992.407
14. Feb. 20222.534,382.614,912.500,602.594,592.594,5910.759.266.611
13. Feb. 20222.569,792.597,092.506,892.537,262.537,267.967.788.418
12. Feb. 20222.578,972.625,552.528,722.570,302.570,309.915.470.070
11. Feb. 20222.696,772.746,452.544,892.578,972.578,9714.134.338.340
10. Feb. 20222.836,962.860,332.689,192.696,832.696,8316.325.222.700
09. Feb. 20222.732,942.856,532.680,632.836,382.836,3812.215.389.029
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...