CoinShares Physical Staked Ethereum (ETH)

ETHEUSD
🏛️ Deutschland →
101.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 107.16 107.16 107.16 107.16 0.1K
09:05 107.05 107.13 107.05 107.13 0.6K
09:10 107.15 107.24 107.15 107.19 0.0K
09:15 107.14 107.19 107.14 107.19 0.7K
09:20 107.30 107.36 107.30 107.36 1.1K
09:25 107.31 107.31 107.11 107.11 1.1K
09:30 107.05 107.05 106.99 107.02 0.6K
09:40 107.19 107.20 107.19 107.20 0.1K
09:45 107.23 107.23 107.23 107.23 0.0K
09:50 107.15 107.20 107.12 107.20 0.5K
09:55 107.15 107.15 107.15 107.15 0.0K
10:15 107.26 107.29 107.26 107.29 0.1K
10:25 107.29 107.29 107.29 107.29 0.1K
10:30 107.19 107.19 107.13 107.13 0.6K
10:35 107.15 107.25 107.15 107.23 2.1K
10:40 107.32 107.32 107.32 107.32 0.1K
10:55 107.15 107.15 107.15 107.15 0.0K
11:00 107.10 107.13 107.10 107.13 0.0K
11:05 107.14 107.21 107.14 107.21 0.4K
11:10 107.38 107.51 107.38 107.48 0.3K
11:15 107.37 107.37 107.26 107.26 1.6K
11:20 107.20 107.20 107.19 107.19 0.3K
11:25 107.00 107.00 107.00 107.00 0.1K
11:45 106.70 106.70 106.70 106.70 1.0K
11:55 106.70 106.70 106.70 106.70 0.0K
12:00 106.73 106.73 106.67 106.67 0.2K
12:10 106.75 106.75 106.75 106.75 0.0K
12:15 106.75 106.75 106.71 106.71 0.0K
12:25 106.76 106.76 106.76 106.76 0.0K
12:40 106.64 106.69 106.64 106.69 0.5K
12:45 106.74 106.74 106.74 106.74 0.1K
13:10 106.49 106.49 106.49 106.49 0.0K
13:15 106.53 106.62 106.53 106.62 0.1K
13:20 106.61 106.61 106.61 106.61 0.0K
13:40 106.88 106.88 106.88 106.88 0.0K
13:45 106.82 106.82 106.75 106.75 0.2K
14:00 106.78 106.78 106.78 106.78 0.0K
14:15 107.00 107.00 106.87 106.87 0.1K
14:50 106.89 106.89 106.89 106.89 0.1K
14:55 106.75 106.75 106.73 106.73 0.1K
15:10 106.85 106.85 106.85 106.85 0.2K
15:15 106.80 106.80 106.74 106.74 0.0K
15:25 106.84 106.84 106.84 106.84 0.0K
15:35 107.09 107.09 106.77 106.77 0.1K
15:40 106.70 106.70 106.53 106.58 0.2K
15:45 106.68 106.68 106.68 106.68 0.0K
15:50 106.69 106.69 106.69 106.69 0.1K
16:00 106.56 106.56 106.56 106.56 0.5K
16:10 107.19 107.19 107.19 107.19 0.2K
16:15 106.69 106.69 106.69 106.69 0.0K
16:30 106.60 106.60 106.25 106.25 0.2K
16:35 106.15 106.15 106.07 106.07 0.7K
16:40 106.32 106.63 106.32 106.63 0.0K
16:45 106.55 106.55 106.55 106.55 0.0K
16:55 106.39 106.39 106.39 106.39 0.1K
17:00 106.00 106.00 106.00 106.00 0.7K
17:10 106.61 106.61 106.61 106.61 0.1K
17:25 106.89 106.97 106.86 106.89 0.3K
17:35 106.74 106.74 106.74 106.74 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 100.85 102.42 99.76 101.74 0.0M
2025-09-25 102.51 103.66 100.96 103.01 0.0M
2025-09-24 106.55 107.38 106.20 107.24 0.0M
2025-09-23 107.13 107.51 106.00 106.74 0.0M
2025-09-22 107.24 107.89 105.59 106.35 0.0M
2025-09-19 115.40 116.08 113.84 114.14 0.0M
2025-09-18 116.40 117.81 116.03 117.19 0.0M
2025-09-17 115.03 115.57 113.25 113.91 0.0M
2025-09-16 114.75 115.21 112.29 112.78 0.0M
2025-09-15 118.50 118.71 114.10 114.10 0.1M
2025-09-12 116.00 117.04 115.42 116.36 0.0M
2025-09-11 113.77 114.76 110.85 113.10 0.0M
2025-09-10 110.75 114.00 110.60 112.91 0.0M
2025-09-09 111.38 111.67 109.68 109.72 0.0M
2025-09-08 109.83 111.97 109.65 111.79 0.0M
2025-09-05 111.92 114.63 108.83 109.55 0.0M
2025-09-04 112.61 114.03 110.80 110.92 0.0M
2025-09-03 111.19 115.20 110.87 114.83 0.0M
2025-09-02 113.12 113.62 110.52 111.04 0.0M
2025-09-01 112.54 114.95 112.00 112.00 0.0M
2025-08-29 114.07 115.00 109.70 110.87 0.0M
2025-08-28 118.06 119.21 116.11 116.41 0.0M
2025-08-27 118.34 120.63 118.00 119.67 0.1M
2025-08-26 114.03 117.77 113.50 116.55 0.0M
2025-08-25 119.06 119.87 116.26 118.70 0.1M
2025-08-22 111.26 119.34 108.85 118.92 0.0M
2025-08-21 110.88 111.49 109.10 109.91 0.0M
2025-08-20 108.06 110.78 105.67 110.43 0.0M
2025-08-19 108.99 111.42 107.20 108.20 0.0M
2025-08-18 109.52 112.22 108.60 110.77 0.0M
2025-08-15 119.30 120.56 113.59 114.13 0.0M
2025-08-14 122.31 122.40 114.61 118.69 0.1M
2025-08-13 118.67 121.39 118.00 118.85 0.1M
2025-08-12 110.95 114.25 109.93 114.25 0.0M
2025-08-11 110.50 111.47 107.67 111.40 0.1M
2025-08-08 100.55 103.10 100.19 101.71 0.0M
2025-08-07 95.03 99.47 94.82 98.76 0.1M
2025-08-06 93.92 94.27 92.30 93.68 0.0M
2025-08-05 94.75 95.78 92.16 92.16 0.0M
2025-08-04 91.70 94.77 91.70 94.65 0.0M
2025-08-01 96.00 96.09 92.35 92.94 0.0M
2025-07-31 101.28 101.44 98.67 99.32 0.0M
2025-07-30 99.20 100.00 97.41 98.92 0.0M
2025-07-29 99.41 100.68 97.66 97.66 0.0M
2025-07-28 99.33 100.13 97.39 98.28 0.0M
2025-07-25 92.44 95.66 91.79 92.78 0.0M
2025-07-24 89.81 96.14 89.58 94.85 0.0M
2025-07-23 94.32 94.35 91.59 92.34 0.0M
2025-07-22 94.77 95.27 92.80 94.98 0.0M
2025-07-21 97.74 99.01 96.80 97.78 0.1M
2025-07-18 93.80 94.30 90.87 91.21 0.1M
2025-07-17 88.30 90.01 87.15 88.50 0.0M
2025-07-16 81.30 84.50 81.18 82.73 0.0M
2025-07-15 76.76 78.87 75.91 77.77 0.0M
2025-07-14 77.74 78.83 77.27 77.56 0.0M
2025-07-11 76.39 77.90 76.07 76.47 0.0M
2025-07-10 71.89 72.06 70.88 71.07 0.0M
2025-07-09 67.14 68.47 66.70 67.91 0.0M
2025-07-08 65.19 66.50 64.82 65.55 0.0M
2025-07-07 65.40 65.98 64.59 64.82 0.0M
2025-07-04 65.25 65.25 63.61 63.61 0.0M
2025-07-03 65.87 67.05 65.54 65.54 0.1M
2025-07-02 62.37 63.51 61.70 63.35 0.1M
2025-07-01 62.58 62.65 61.39 61.70 0.0M
2025-06-30 62.94 63.42 62.20 62.69 0.0M
2025-06-27 62.53 62.85 61.78 62.14 0.0M
2025-06-26 63.67 63.92 61.88 61.95 0.0M
2025-06-25 63.07 63.12 61.75 61.99 0.1M
2025-06-24 62.49 62.93 61.48 62.74 0.0M
2025-06-23 58.90 60.18 58.30 58.87 0.0M
2025-06-20 65.62 66.62 64.68 64.80 0.0M
2025-06-19 65.94 66.34 65.17 65.17 0.0M
2025-06-18 65.60 66.13 64.23 65.16 0.0M
2025-06-17 66.91 66.99 64.71 64.71 0.0M
2025-06-16 67.92 68.50 67.10 68.19 0.0M
2025-06-13 65.43 66.59 65.00 65.94 0.0M
2025-06-12 72.00 72.00 70.00 71.24 0.0M
2025-06-11 73.35 74.67 72.17 74.67 0.0M
2025-06-10 70.30 73.01 70.16 70.98 0.0M
2025-06-09 65.26 66.84 65.10 66.52 0.0M
2025-06-06 64.46 66.31 64.26 65.90 0.0M
2025-06-05 68.36 69.08 67.00 67.82 0.0M
2025-06-04 69.22 69.58 68.40 69.48 0.0M
2025-06-03 68.61 69.62 68.15 69.16 0.0M
2025-06-02 65.71 66.69 64.79 66.50 0.0M
2025-05-30 69.26 69.60 68.03 68.72 0.0M
2025-05-29 72.18 72.79 69.24 69.93 0.0M
2025-05-28 69.57 71.00 68.98 69.71 0.0M
2025-05-27 67.78 70.59 67.78 70.24 0.0M
2025-05-26 67.75 68.01 66.82 67.43 0.0M
2025-05-23 70.36 70.83 65.96 68.05 0.0M
2025-05-22 68.95 71.40 68.95 70.99 0.0M
2025-05-21 68.41 68.43 66.47 67.28 0.0M
2025-05-20 67.41 67.49 65.65 66.07 0.0M
2025-05-19 63.77 65.36 63.33 65.36 0.0M
2025-05-16 69.12 70.50 68.56 69.57 0.0M
2025-05-15 68.53 68.73 66.36 67.98 0.0M
2025-05-14 71.22 71.37 68.39 69.06 0.1M
2025-05-13 66.07 68.63 66.00 68.37 0.0M
2025-05-12 68.73 70.52 66.74 67.46 0.0M
2025-05-09 60.99 65.71 60.44 61.03 0.1M
2025-05-08 50.58 53.71 50.58 53.71 0.0M
2025-05-07 48.11 48.58 47.84 47.92 0.0M
2025-05-06 47.68 47.68 46.20 46.82 0.0M
2025-05-05 48.01 48.27 47.25 47.66 0.0M
2025-05-02 48.27 48.75 48.00 48.49 0.0M
2025-04-30 47.37 47.62 45.67 46.66 0.0M
2025-04-29 47.68 48.23 47.30 47.55 0.0M
2025-04-28 47.52 48.10 46.15 46.15 0.0M
2025-04-25 46.82 48.02 46.47 47.73 0.0M
2025-04-24 46.59 46.67 45.40 46.59 0.0M
2025-04-23 46.63 48.00 46.61 46.72 0.0M
2025-04-22 41.15 45.20 41.15 44.25 0.0M
2025-04-17 42.03 42.20 41.42 41.53 0.0M
2025-04-16 41.36 42.26 41.03 42.02 0.0M
2025-04-15 43.28 43.55 42.40 42.80 0.0M
2025-04-14 42.40 44.34 42.40 43.42 0.0M
2025-04-11 40.99 41.53 40.38 41.14 0.0M
2025-04-10 43.87 43.98 40.29 40.29 0.0M
2025-04-09 39.78 40.55 39.00 40.02 0.0M
2025-04-08 42.86 43.38 41.65 41.91 0.0M
2025-04-07 39.37 43.72 39.09 42.57 0.0M
2025-04-04 48.72 49.78 47.58 48.79 0.0M
2025-04-03 49.33 49.68 47.08 47.89 0.0M
2025-04-02 51.30 52.46 51.20 52.46 0.0M
2025-04-01 51.30 52.94 50.88 52.87 0.0M
2025-03-31 49.76 51.08 49.21 50.89 0.0M
2025-03-28 52.95 53.01 51.01 51.70 0.0M
2025-03-27 56.15 56.32 54.97 55.52 0.0M
2025-03-26 57.25 57.29 55.56 55.79 0.0M
2025-03-25 56.95 57.37 56.72 56.94 0.0M
2025-03-24 57.19 57.79 57.19 57.34 0.0M
2025-03-21 54.44 54.44 53.37 54.00 0.0M
2025-03-20 55.06 55.52 53.85 53.85 0.0M
2025-03-19 52.89 56.29 52.89 55.93 0.0M
2025-03-18 51.98 52.10 50.99 51.52 0.1M
2025-03-17 52.09 52.54 51.72 52.26 0.0M
2025-03-14 52.10 53.21 51.90 52.78 0.0M
2025-03-13 51.48 52.64 50.94 51.02 0.0M
2025-03-12 52.46 53.45 50.06 51.26 0.0M
2025-03-11 52.38 53.00 50.31 52.74 0.0M
2025-03-10 56.95 59.09 54.88 55.43 0.0M
2025-03-07 60.33 61.93 59.50 59.57 0.0M
2025-03-06 63.03 63.86 61.19 61.82 0.0M
2025-03-05 61.80 63.31 59.98 60.02 0.0M
2025-03-04 59.17 61.00 57.10 57.88 0.1M
2025-03-03 68.37 68.37 64.21 64.80 0.0M
2025-02-28 60.10 63.73 59.58 63.58 0.0M
2025-02-27 66.91 67.64 65.56 65.99 0.0M
2025-02-26 70.47 70.98 67.58 68.18 0.0M
2025-02-25 68.44 69.67 67.00 67.63 0.0M
2025-02-24 77.30 77.83 75.17 75.95 0.0M
2025-02-21 78.44 80.95 76.50 78.35 0.0M
2025-02-20 78.02 78.83 77.18 77.37 0.0M
2025-02-19 77.27 78.10 76.95 77.54 0.0M
2025-02-18 76.10 77.76 75.46 75.46 0.0M
2025-02-17 76.19 80.92 76.19 77.60 0.0M
2025-02-14 76.98 77.80 76.37 77.26 0.0M
2025-02-13 76.65 76.85 75.09 75.13 0.0M
2025-02-12 75.24 76.27 73.49 74.78 0.0M
2025-02-11 78.54 78.58 75.98 76.25 0.0M
2025-02-10 76.17 77.42 75.99 76.72 0.0M
2025-02-07 77.78 80.28 77.78 78.18 0.0M
2025-02-06 81.08 82.03 77.10 77.80 0.0M
2025-02-05 79.20 80.88 78.37 78.54 0.1M
2025-02-04 77.98 82.00 77.57 79.90 0.1M
2025-02-03 75.11 78.80 73.51 78.24 0.1M
2025-01-31 92.93 98.53 92.80 97.34 0.0M
2025-01-30 91.22 93.65 91.12 93.29 0.0M
2025-01-29 90.35 90.41 87.97 88.47 0.0M
2025-01-28 91.07 91.53 90.12 90.18 0.0M
2025-01-27 87.30 89.46 86.01 88.02 0.0M
2025-01-24 96.35 97.36 95.30 96.04 0.0M
2025-01-23 92.57 94.30 91.08 93.66 0.0M
2025-01-22 94.17 94.83 93.42 93.70 0.0M
2025-01-21 93.28 95.75 93.00 94.82 0.0M
2025-01-20 97.80 98.44 94.00 95.87 0.0M
2025-01-17 97.59 99.80 97.59 99.65 0.0M
2025-01-16 97.81 97.81 94.70 96.70 0.0M
2025-01-15 93.45 97.39 92.29 97.05 0.0M
2025-01-14 92.20 94.28 91.89 92.27 0.0M
2025-01-13 93.32 93.32 85.96 88.32 0.0M
2025-01-10 95.24 95.74 93.05 94.36 0.0M
2025-01-09 95.30 96.43 92.83 95.29 0.0M
2025-01-08 96.69 97.80 96.19 96.19 0.0M
2025-01-07 104.78 105.06 98.15 99.65 0.0M
2025-01-06 105.34 107.00 103.59 106.85 0.0M
2025-01-03 99.65 103.89 99.10 103.66 0.0M
2025-01-02 98.11 101.09 98.03 101.09 0.0M