Aave Kurs 2026: 127 € bis 117 €, jeder Tag

Aave schloss am 1.1.2026 bei 126,60 € und zuletzt am 6.11.2026 bei 117,01 €.

Das ist ein Minus von 7,6 % in Euro, -12,2 % in Dollar und -9,3 % in Franken.

Den höchsten Schlusskurs erreichte Aave am 5.10.2026 mit 164,67 €, den tiefsten am 6.6.2026 mit 52,25 €.

Aave-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
126,60 €
Schlusskurs 1.1.2026
117,01 €
Schlusskurs 6.11.2026
164,67 €
Hoch, 5.10.2026
52,25 €
Tief, 6.6.2026

Aave 2026 in Zahlen

Der größte Tagesgewinn kam am 21.8.2026 mit +23,6 %, der größte Tagesverlust am 5.2.2026 mit -18,3 %.

An 58 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 3. Quartal: +92,0 % vom 1.7.2026 bis 30.9.2026.

Am 6.11.2026 stand Aave bei 117,01 €, 130,64 $ und 106,98 CHF.

Aave Kursverlauf 2026 in Euro: -7,6 %, von 126,60 € auf 117,01 €, Hoch 164,67 € am 5.10.2026, Tief 52,25 € am 6.6.2026

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, Erklärung.

Alle 310 Tagesschlusskurse 2026

92 der 310 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. aave/2026.json herunterladen.

Aave Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.2026126,60148,75117,911.1750*
2.1.2026140,70164,91130,791.1721
3.1.2026139,04162,97129,251.1721*
4.1.2026139,79163,85129,951.1721*
5.1.2026146,52170,90136,101.1664
6.1.2026150,70176,42139,951.1707
7.1.2026143,56167,73133,561.1684
8.1.2026140,69164,25131,011.1675
9.1.2026142,13165,47132,381.1642
10.1.2026141,53164,77131,821.1642*
11.1.2026144,00167,64134,121.1642*
12.1.2026141,07164,94131,381.1692
13.1.2026152,32177,51141,821.1654
14.1.2026153,25178,55143,031.1651
15.1.2026147,75171,74137,611.1624
16.1.2026150,86175,25140,491.1617
17.1.2026149,64173,84139,361.1617*
18.1.2026145,24168,73135,271.1617*
19.1.2026140,92163,90130,801.1631
20.1.2026130,45152,99120,901.1728
21.1.2026135,58159,16125,661.1739
22.1.2026134,20157,10124,581.1706
23.1.2026133,67156,96124,011.1742
24.1.2026132,87156,02123,271.1742*
25.1.2026125,69147,59116,611.1742*
26.1.2026130,21154,12120,101.1836
27.1.2026133,10158,77122,411.1929
28.1.2026133,60159,97122,751.1974
29.1.2026122,88147,06112,831.1968
30.1.2026115,62137,81105,881.1919
31.1.2026108,09128,8398,981.1919*
1.2.2026104,08124,0595,301.1919*
2.2.2026108,32128,2599,641.1840
3.2.2026105,92125,0097,161.1801
4.2.2026104,42123,4295,731.1820
5.2.202685,27100,6078,111.1798
6.2.202696,64113,9888,671.1794
7.2.202696,67114,0188,691.1794*
8.2.202695,46112,5987,591.1794*
9.2.202694,70112,5686,651.1886
10.2.202691,98109,4083,911.1894
11.2.202690,33107,4982,521.1900
12.2.202696,74114,8788,441.1874
13.2.2026100,20118,8691,391.1862
14.2.2026108,08128,2198,581.1862*
15.2.2026105,96125,6996,651.1862*
16.2.2026107,11126,9897,781.1855
17.2.2026106,97126,5097,511.1826
18.2.2026103,78122,9394,691.1845
19.2.2026106,15124,7696,801.1753
20.2.202698,50115,9189,951.1767
21.2.2026103,30121,5594,331.1767*
22.2.2026100,23117,9491,531.1767*
23.2.202697,23114,5888,921.1784
24.2.202697,16114,4288,611.1777
25.2.2026101,15119,2092,351.1784
26.2.202696,97114,5688,631.1814
27.2.202695,72113,0087,151.1805
28.2.202694,87111,9986,371.1805*
1.3.202696,25113,6287,621.1805*
2.3.2026104,45122,1895,221.1698
3.3.202695,74111,1287,191.1606
4.3.202699,58116,0090,441.1649
5.3.2026100,55116,8291,141.1618
6.3.202695,95110,9386,791.1561
7.3.202694,07108,7585,081.1561*
8.3.202691,34105,6082,621.1561*
9.3.202692,27106,6283,121.1555
10.3.202695,90111,6486,571.1641
11.3.202695,07110,1085,861.1581
12.3.202696,69111,6587,291.1547
13.3.202697,77112,2088,321.1476
14.3.202696,91111,2187,551.1476*
15.3.2026101,21116,1591,431.1476*
16.3.2026106,59122,3496,361.1478
17.3.2026103,87119,7794,191.1531
18.3.2026100,19115,2290,901.1500
19.3.202697,13111,5988,591.1489
20.3.202696,29111,2687,581.1555
21.3.202693,77108,3585,291.1555*
22.3.202692,06106,3883,741.1555*
23.3.202695,21110,4086,871.1596
24.3.202697,05112,3188,761.1572
25.3.202697,10112,5688,881.1592
26.3.202690,92104,9183,201.1539
27.3.202685,6698,6578,621.1517
28.3.202683,9096,6377,011.1517*
29.3.202682,8095,3675,991.1517*
30.3.202683,9396,3977,111.1484
31.3.202685,3398,1178,451.1498
1.4.202684,4598,0077,611.1605
2.4.202681,8094,2775,361.1525
3.4.202682,2394,7775,761.1525*
4.4.202682,0094,5075,541.1525*
5.4.202681,4493,8675,031.1525*
6.4.202680,7193,0274,361.1525*
7.4.202683,0095,9276,711.1557
8.4.202678,5691,9672,451.1706
9.4.202677,4890,5371,591.1685
10.4.202679,9393,6173,871.1711
11.4.202680,9294,7674,771.1711*
12.4.202676,8489,9971,011.1711*
13.4.202688,37103,2581,671.1684
14.4.202684,87100,0978,171.1793
15.4.202689,56105,5082,571.1780
16.4.202698,12115,6090,561.1782
17.4.202697,38114,8889,891.1797
18.4.202685,75101,1679,161.1797*
19.4.202676,5490,3070,661.1797*
20.4.202677,1490,7270,891.1760
21.4.202678,0391,8271,571.1767
22.4.202680,1594,0473,541.1733
23.4.202680,7494,4274,101.1694
24.4.202680,5294,3174,071.1712
25.4.202680,3894,1473,941.1712*
26.4.202682,4296,5375,821.1712*
27.4.202683,0197,5376,451.1749
28.4.202682,6596,5476,361.1680
29.4.202679,6693,2573,571.1706
30.4.202679,2992,7972,871.1702
1.5.202678,5391,9072,171.1702*
2.5.202679,6293,1773,171.1702*
3.5.202679,0892,5472,671.1702*
4.5.202678,9092,3172,371.1700
5.5.202680,1293,6373,431.1686
6.5.202680,1594,2773,461.1762
7.5.202678,5492,4471,921.1770
8.5.202681,5295,8774,641.1761
9.5.202681,4195,7574,541.1761*
10.5.202686,80102,0979,481.1761*
11.5.202686,13101,3378,921.1765
12.5.202682,3696,6775,541.1738
13.5.202681,9696,0275,041.1715
14.5.202683,9798,2676,831.1702
15.5.202679,8292,8172,981.1628
16.5.202677,4390,0370,801.1628*
17.5.202676,7189,2070,141.1628*
18.5.202676,7889,4370,211.1648
19.5.202675,2087,3868,811.1620
20.5.202675,8688,0069,531.1600
21.5.202675,8687,9969,371.1599
22.5.202674,2086,0367,661.1595
23.5.202674,6886,5968,101.1595*
24.5.202673,7985,5667,291.1595*
25.5.202674,1486,3267,461.1643
26.5.202673,6285,6567,261.1634
27.5.202671,4683,1665,411.1637
28.5.202669,4980,7363,701.1617
29.5.202670,7282,3564,441.1644
30.5.202670,9382,5964,621.1644*
31.5.202670,4782,0564,201.1644*
1.6.202668,8180,1462,811.1646
2.6.202663,1373,5457,761.1649
3.6.202664,2074,5658,851.1614
4.6.202661,2371,2756,131.1640
5.6.202653,4962,2649,081.1640
6.6.202652,2560,8247,941.1640*
7.6.202654,5263,4650,021.1640*
8.6.202654,9863,4550,511.1540
9.6.202653,6062,0349,341.1573
10.6.202653,1461,3249,011.1539
11.6.202655,7364,2951,381.1537
12.6.202655,4764,1651,121.1567
13.6.202658,0267,1153,481.1567*
14.6.202659,0768,3354,451.1567*
15.6.202663,5973,8158,581.1607
16.6.202665,4675,8960,381.1594
17.6.202663,6773,8058,531.1591
18.6.202665,2574,7860,151.1461
19.6.202664,2173,6359,381.1467
20.6.202666,2675,9861,281.1467*
21.6.202664,4973,9559,641.1467*
22.6.202665,4274,9560,561.1456
23.6.202663,6172,4758,681.1392
24.6.202670,3179,7364,801.1340
25.6.202672,4982,2266,861.1342
26.6.202683,1794,8276,671.1401
27.6.202682,3293,8675,891.1401*
28.6.202680,2191,4573,941.1401*
29.6.202680,0991,3573,861.1406
30.6.202674,6385,0368,841.1394
1.7.202673,0583,1667,461.1383
2.7.202675,6086,1869,551.1399
3.7.202676,3887,4470,191.1448
4.7.202677,3588,5571,081.1448*
5.7.202677,8089,0671,501.1448*
6.7.202682,4994,1675,901.1415
7.7.202678,6089,8672,451.1433
8.7.202677,3188,1671,291.1404
9.7.202679,8191,2673,641.1435
10.7.202683,7595,7377,241.1430
11.7.202685,8198,0879,141.1430*
12.7.202684,7596,8778,161.1430*
13.7.202682,5194,2676,341.1424
14.7.202686,7598,9480,301.1405
15.7.202683,9195,7177,671.1406
16.7.202679,4391,0873,471.1467
17.7.202678,6689,9472,581.1435
18.7.202678,6089,8872,531.1435*
19.7.202678,0489,2472,011.1435*
20.7.202678,5689,7772,561.1426
21.7.202683,7195,5877,511.1418
22.7.202685,2697,2679,021.1408
23.7.202683,3194,9177,441.1392
24.7.202681,7593,0076,041.1377
25.7.202680,7791,8975,131.1377*
26.7.202689,10101,3782,881.1377*
27.7.202685,9497,8879,791.1389
28.7.202688,63100,7582,601.1367
29.7.202684,3595,9978,721.1380
30.7.202686,6399,4180,771.1476
31.7.202681,5193,6175,841.1485
1.8.202678,8590,5673,371.1485*
2.8.202680,1492,0574,571.1485*
3.8.202679,9192,1874,481.1535
4.8.202678,5390,4373,181.1515
5.8.202677,6489,7172,561.1554
6.8.202677,6889,6572,601.1542
7.8.202678,0189,9872,911.1535
8.8.202678,9891,1173,821.1535*
9.8.202678,5290,5773,391.1535*
10.8.202677,1289,1172,031.1555
11.8.202676,4588,2271,481.1540
12.8.202676,1687,9371,331.1545
13.8.202676,1587,8371,381.1534
14.8.202674,6386,3270,071.1567
15.8.202674,4586,1169,911.1567*
16.8.202674,2885,9269,751.1567*
17.8.202676,9789,2372,261.1593
18.8.202675,6187,5271,111.1576
19.8.202682,0095,1677,091.1605
20.8.202684,8599,1279,191.1681
21.8.2026104,87122,6998,081.1699
22.8.2026108,03126,38101,041.1699*
23.8.2026120,93141,47113,101.1699*
24.8.2026113,24132,08106,021.1664
25.8.2026108,04125,99101,131.1662
26.8.2026108,88127,05102,131.1669
27.8.2026109,88127,95103,021.1645
28.8.2026104,82122,0598,161.1643
29.8.2026108,85126,74101,931.1643*
30.8.2026105,33122,6398,631.1643*
31.8.2026107,04124,12100,361.1596
1.9.2026110,23127,76103,551.1590
2.9.2026109,85127,19103,521.1578
3.9.2026114,29132,74107,321.1615
4.9.2026112,27130,48105,591.1622
5.9.2026115,69134,45108,801.1622*
6.9.2026117,73136,83110,731.1622*
7.9.2026113,69132,13106,931.1622
8.9.2026110,95128,85104,571.1614
9.9.2026107,89125,72101,461.1652
10.9.2026103,86120,6597,961.1616
11.9.2026107,89125,07101,971.1592
12.9.2026108,32125,56102,371.1592*
13.9.2026107,23124,30101,341.1592*
14.9.2026110,96128,17104,641.1551
15.9.2026105,91122,2199,991.1539
16.9.2026103,58119,5097,871.1537
17.9.2026111,91128,48105,931.1481
18.9.2026121,69139,46115,141.1460
19.9.2026123,01140,98116,401.1460*
20.9.2026120,05137,58113,601.1460*
21.9.2026127,06145,99119,921.1490
22.9.2026128,91147,77121,081.1463
23.9.2026121,72138,90114,301.1411
24.9.2026129,22146,89121,581.1367
25.9.2026134,54153,41127,071.1403
26.9.2026136,56155,72128,981.1403*
27.9.2026135,50154,51127,981.1403*
28.9.2026131,26149,34124,221.1378
29.9.2026145,52165,24137,681.1355
30.9.2026140,22159,22132,901.1355
1.10.2026151,65171,33143,111.1298
2.10.2026159,80179,38148,281.1225
3.10.2026161,74181,55150,081.1225*
4.10.2026159,73179,30148,211.1225*
5.10.2026164,67184,50153,331.1204
6.10.2026159,59179,84149,361.1269
7.10.2026155,61173,93144,861.1177
8.10.2026148,42166,03138,421.1186
9.10.2026149,30167,30139,041.1206
10.10.2026150,20168,32139,881.1206*
11.10.2026153,07171,53142,551.1206*
12.10.2026140,20156,76130,551.1181
13.10.2026143,24160,26133,391.1188
14.10.2026137,89154,37128,661.1195
15.10.2026140,41157,37130,651.1208
16.10.2026137,74155,00127,711.1253
17.10.2026134,77151,65124,961.1253*
18.10.2026134,97151,88125,151.1253*
19.10.2026132,95149,24123,121.1225
20.10.2026137,73154,46127,221.1215
21.10.2026137,67154,66127,431.1234
22.10.2026130,79146,56120,471.1205
23.10.2026128,80144,17118,851.1193
24.10.2026123,11137,80113,601.1193*
25.10.2026121,71136,23112,301.1193*
26.10.2026121,10135,49111,931.1188
27.10.2026120,10133,92110,961.1150
28.10.2026120,29133,92111,241.1133
29.10.2026106,96119,0598,641.1130
30.10.2026115,46128,99106,151.1172
31.10.2026119,59133,60109,951.1172*
1.11.2026120,44134,55110,731.1172*
2.11.2026112,63126,33103,541.1216
3.11.2026113,56126,95104,091.1179
4.11.2026117,02131,85107,521.1267
5.11.2026114,22128,20104,851.1224
6.11.2026117,01130,64106,981.1165

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.