Axie Infinity Kurs 2022: 82,64 € bis 5,66 €, jeder Tag

Axie Infinity schloss am 1.1.2022 bei 82,64 € und am 31.12. bei 5,6597 €.

Das ist ein Minus von 93,2 % in Euro, -93,6 % in Dollar und -93,5 % in Franken.

Den höchsten Schlusskurs erreichte Axie Infinity am 2.1.2022 mit 84,38 €, den tiefsten am 30.12.2022 mit 5,5593 €.

Axie Infinity-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
82,64 €
Schlusskurs 1.1.2022
5,6597 €
Schlusskurs 31.12.2022
84,38 €
Hoch, 2.1.2022
5,5593 €
Tief, 30.12.2022

Axie Infinity 2022 in Zahlen

Der größte Tagesgewinn kam am 30.5.2022 mit +31,7 %, der größte Tagesverlust am 9.11.2022 mit -25,1 %.

An 3 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 2. Quartal: -78,0 % vom 1.4.2022 bis 30.6.2022.

Am 31. Dezember stand Axie Infinity bei 5,6597 €, 6,0367 $ und 5,5732 CHF.

Axie Infinity Kursverlauf 2022 in Euro: -93,2 %, von 82,64 € auf 5,6597 €, Hoch 84,38 € am 2.1.2022, Tief 5,5593 € am 30.12.2022

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, unser Schlusskurs für Axie Infinity am 31.12. war 5,5732 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. axie-infinity/2022.json herunterladen.

Axie Infinity Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202282,6493,6085,381.1326*
2.1.202284,3895,5787,171.1326*
3.1.202283,1594,4286,251.1355
4.1.202282,9793,5885,911.1279
5.1.202270,9580,3073,531.1319
6.1.202269,9279,1172,681.1315
7.1.202265,1873,6467,931.1298
8.1.202263,1071,2965,761.1298*
9.1.202263,9772,2766,661.1298*
10.1.202260,3268,2763,011.1318
11.1.202263,8672,3967,061.1336
12.1.202268,8878,3272,231.1370
13.1.202263,9173,2666,801.1463
14.1.202264,7074,0667,471.1447
15.1.202266,3175,9169,161.1447*
16.1.202270,7781,0173,801.1447*
17.1.202266,9076,2969,771.1403
18.1.202264,8373,6967,521.1367
19.1.202263,7072,2766,141.1345
20.1.202266,0474,8868,571.1338
21.1.202251,4358,3753,251.1348
22.1.202244,1050,0445,651.1348*
23.1.202247,0653,4148,731.1348*
24.1.202245,2451,1346,631.1304
25.1.202244,5650,2146,181.1268
26.1.202243,9949,6045,691.1277
27.1.202242,0146,8843,651.1160
28.1.202241,1045,7842,651.1138
29.1.202244,0649,0745,721.1138*
30.1.202248,0853,5549,901.1138*
31.1.202246,9452,3748,841.1156
1.2.202247,1553,0948,911.1260
2.2.202243,5949,3645,331.1323
3.2.202242,4347,8944,161.1286
4.2.202243,6350,0246,111.1464
5.2.202250,4157,8053,271.1464*
6.2.202259,6668,4063,051.1464*
7.2.202260,3369,0663,781.1447
8.2.202258,6666,9261,861.1408
9.2.202258,8067,2462,061.1435
10.2.202256,6264,7759,861.1439
11.2.202251,0058,2353,841.1417
12.2.202251,5258,8254,391.1417*
13.2.202250,6857,8653,501.1417*
14.2.202250,4557,0952,831.1316
15.2.202255,8363,3458,531.1345
16.2.202256,1563,8559,051.1372
17.2.202249,7156,5252,031.1370
18.2.202248,9555,5851,161.1354
19.2.202248,2854,8150,461.1354*
20.2.202246,8053,1348,911.1354*
21.2.202242,2647,9143,891.1338
22.2.202244,5050,4746,381.1342
23.2.202243,8749,7745,771.1344
24.2.202242,9447,9444,321.1163
25.2.202246,0251,6147,851.1216
26.2.202244,6650,1046,441.1216*
27.2.202243,2648,5244,981.1216*
28.2.202248,4854,3050,111.1199
1.3.202250,9756,9052,231.1162
2.3.202249,9655,4851,041.1106
3.3.202247,7952,9448,711.1076
4.3.202245,4649,6945,721.0929
5.3.202247,4151,8147,671.0929*
6.3.202245,7049,9445,951.0929*
7.3.202242,4346,2242,721.0895
8.3.202242,9046,7343,381.0892
9.3.202244,1148,4944,981.0993
10.3.202242,8247,4643,971.1084
11.3.202241,6445,7642,601.0990
12.3.202242,4446,6443,411.0990*
13.3.202241,0945,1542,031.0990*
14.3.202243,3747,5444,451.0960
15.3.202242,5546,7743,921.0991
16.3.202245,8250,3847,361.0994
17.3.202245,8050,6247,571.1051
18.3.202245,5450,1346,971.1008
19.3.202248,2853,1449,791.1008*
20.3.202245,5450,1346,971.1008*
21.3.202245,9150,6847,191.1038
22.3.202247,4852,3548,791.1024
23.3.202252,9358,1554,361.0985
24.3.202264,2670,5565,711.0978
25.3.202264,4770,9365,801.1002
26.3.202261,1067,2362,371.1002*
27.3.202261,8568,0563,131.1002*
28.3.202260,2366,0561,781.0966
29.3.202257,7263,9859,811.1085
30.3.202257,4763,9459,251.1126
31.3.202257,5663,9059,101.1101
1.4.202260,4666,8261,771.1052
2.4.202260,1466,4661,441.1052*
3.4.202261,3067,7562,631.1052*
4.4.202258,1363,9759,311.1005
5.4.202256,2461,6957,031.0969
6.4.202250,2654,9051,201.0923
7.4.202249,7654,3250,681.0916
8.4.202247,3351,4048,061.0861
9.4.202247,7651,8748,501.0861*
10.4.202245,5849,5046,281.0861*
11.4.202241,3245,0442,061.0900
12.4.202243,2947,0243,861.0861
13.4.202244,6348,3245,151.0826
14.4.202243,0246,8043,831.0878
15.4.202243,8947,7444,721.0878*
16.4.202243,2847,0844,101.0878*
17.4.202242,0245,7142,811.0878*
18.4.202242,2645,9743,061.0878*
19.4.202243,3946,8744,291.0803
20.4.202242,6146,1543,691.0830
21.4.202241,1244,7742,501.0887
22.4.202242,2845,7443,701.0817
23.4.202242,2145,6643,631.0817*
24.4.202241,4644,8442,851.0817*
25.4.202239,9242,9040,991.0746
26.4.202236,4038,8537,231.0674
27.4.202236,6638,8037,501.0583
28.4.202236,2337,9837,011.0485
29.4.202232,6434,4133,391.0540
30.4.202227,4328,9128,061.0540*
1.5.202229,6331,2330,311.0540*
2.5.202228,8630,3729,591.0524
3.5.202227,8129,3628,571.0556
4.5.202231,6633,3432,691.0531
5.5.202227,4629,0228,431.0568
6.5.202226,9328,4628,061.0570
7.5.202227,5429,1128,701.0570*
8.5.202228,7830,4229,981.0570*
9.5.202223,7125,0424,811.0559
10.5.202222,9624,2424,061.0554
11.5.202217,6318,6018,411.0553
12.5.202218,3719,1219,061.0408
13.5.202219,3420,0820,081.0385
14.5.202220,2521,0321,031.0385*
15.5.202222,6923,5623,561.0385*
16.5.202219,6820,5120,621.0422
17.5.202221,2222,3622,191.0541
18.5.202220,6921,7721,701.0523
19.5.202220,4421,5120,981.0525
20.5.202219,5920,7220,141.0577
21.5.202219,8621,0120,421.0577*
22.5.202220,2621,4320,831.0577*
23.5.202219,4920,7720,091.0659
24.5.202219,8121,2420,471.0720
25.5.202219,6520,9420,181.0656
26.5.202218,3219,5918,841.0697
27.5.202217,0418,2717,481.0722
28.5.202217,1518,3917,591.0722*
29.5.202217,2618,5017,701.0722*
30.5.202222,7424,4723,481.0764
31.5.202221,4622,9922,061.0713
1.6.202219,4020,7819,991.0712
2.6.202219,0620,3819,561.0692
3.6.202218,6820,0419,231.0730
4.6.202218,8220,1919,371.0730*
5.6.202218,8020,1719,351.0730*
6.6.202218,8620,2319,471.0726
7.6.202218,9120,1619,711.0662
8.6.202218,2419,5919,131.0739
9.6.202218,2119,5619,111.0743
10.6.202217,0218,0017,701.0578
11.6.202215,1816,0615,791.0578*
12.6.202214,1414,9614,711.0578*
13.6.202212,3512,9112,811.0455
14.6.202213,4814,0914,011.0452
15.6.202214,9715,6115,621.0431
16.6.202213,1113,6413,301.0400
17.6.202213,2613,9013,401.0486
18.6.202212,3712,9712,501.0486*
19.6.202213,1913,8413,331.0486*
20.6.202213,9414,6614,171.0517
21.6.202214,0314,8014,331.0550
22.6.202213,3614,0513,561.0521
23.6.202214,0914,7814,271.0493
24.6.202216,5417,4116,661.0524
25.6.202216,8417,7316,971.0524*
26.6.202215,5816,3915,691.0524*
27.6.202215,1916,0615,411.0572
28.6.202214,4215,2314,571.0561
29.6.202213,8714,5813,871.0517
30.6.202213,3113,8213,251.0387
1.7.202213,5514,1313,591.0425
2.7.202213,4614,0313,491.0425*
3.7.202213,5614,1313,591.0425*
4.7.202214,0914,7314,141.0455
5.7.202214,0314,4413,941.0290
6.7.202214,5814,8314,421.0177
7.7.202215,1115,3814,971.0180
8.7.202214,5514,7914,421.0163
9.7.202214,9615,2114,831.0163*
10.7.202214,1914,4214,061.0163*
11.7.202213,8614,0013,731.0098
12.7.202212,9813,0312,831.0042
13.7.202213,1713,2612,951.0067
14.7.202213,8313,8413,611.0005
15.7.202213,9414,0213,731.0059
16.7.202214,3214,4014,101.0059*
17.7.202214,4414,5214,221.0059*
18.7.202215,5215,7215,381.0131
19.7.202216,5816,9916,451.0245
20.7.202215,5715,8815,411.0199
21.7.202215,4315,7415,311.0199
22.7.202215,1915,4814,941.0190
23.7.202217,8418,1817,541.0190*
24.7.202217,1217,4416,831.0190*
25.7.202215,2815,6415,081.0236
26.7.202214,8215,0014,471.0124
27.7.202216,4216,6716,041.0152
28.7.202217,1317,3416,691.0122
29.7.202218,0418,3917,581.0198
30.7.202218,4518,8117,971.0198*
31.7.202217,7418,0917,281.0198*
1.8.202217,3217,7316,831.0233
2.8.202217,0817,4716,651.0224
3.8.202217,4117,7517,021.0194
4.8.202217,3717,6816,961.0181
5.8.202217,8618,2717,461.0233
6.8.202217,6118,0217,221.0233*
7.8.202218,3918,8217,981.0233*
8.8.202218,2318,6017,801.0199
9.8.202217,2117,6216,811.0234
10.8.202217,9518,4017,431.0252
11.8.202217,9318,5417,421.0338
12.8.202217,7318,2417,181.0285
13.8.202218,8619,4018,281.0285*
14.8.202218,1918,7117,631.0285*
15.8.202217,8718,2217,211.0195
16.8.202217,7617,9917,091.0131
17.8.202216,6716,9516,151.0164
18.8.202215,8316,1115,331.0178
19.8.202214,2614,3313,711.0054
20.8.202213,9814,0513,441.0054*
21.8.202214,2214,2913,671.0054*
22.8.202214,0814,0813,491.0001
23.8.202214,7614,6614,180.9927
24.8.202214,3414,2513,730.9934
25.8.202214,6314,5814,070.9970
26.8.202213,2513,2612,781.0007
27.8.202213,8213,8313,331.0007*
28.8.202213,8613,8713,361.0007*
29.8.202213,8813,8613,420.9986
30.8.202213,8413,8913,481.0034
31.8.202214,0914,0913,811.0000
1.9.202213,9113,9113,631.0004
2.9.202213,9913,9813,760.9993
3.9.202215,2115,2014,960.9993*
4.9.202214,5014,4914,270.9993*
5.9.202214,2614,1513,900.9920
6.9.202213,2313,1312,890.9928
7.9.202213,7113,5513,360.9885
8.9.202213,8313,8413,471.0009
9.9.202214,6714,7414,171.0049
10.9.202214,6714,7414,171.0049*
11.9.202214,2914,3613,801.0049*
12.9.202213,9714,1913,501.0155
13.9.202213,1213,3512,691.0175
14.9.202213,2213,2112,710.9990
15.9.202212,7812,7712,230.9992
16.9.202212,7812,7212,240.9954
17.9.202213,2013,1312,640.9954*
18.9.202212,2312,1711,710.9954*
19.9.202212,3312,3211,910.9990
20.9.202212,4612,4512,020.9986
21.9.202212,4112,3011,850.9906
22.9.202212,5312,3812,130.9884
23.9.202213,6313,2913,040.9754
24.9.202213,1212,8012,550.9754*
25.9.202212,8112,5012,260.9754*
26.9.202212,8212,3712,250.9646
27.9.202212,7912,3312,150.9644
28.9.202212,9712,4012,240.9565
29.9.202213,1212,7312,510.9706
30.9.202212,8612,5412,300.9748
1.10.202212,8612,5412,300.9748*
2.10.202212,8312,5112,270.9748*
3.10.202212,8912,5912,450.9764
4.10.202212,9812,8312,670.9891
5.10.202212,6612,5612,350.9915
6.10.202212,9012,7212,530.9860
7.10.202212,6512,4012,270.9797
8.10.202212,5412,2912,160.9797*
9.10.202212,7112,4612,330.9797*
10.10.202212,5912,2012,180.9697
11.10.202211,8211,5011,440.9723
12.10.202211,9311,5811,530.9706
13.10.202211,4911,1911,170.9739
14.10.202211,5211,2011,240.9717
15.10.202211,1610,8410,880.9717*
16.10.202211,4411,1211,160.9717*
17.10.202211,4411,1411,170.9739
18.10.202211,1310,9510,900.9835
19.10.202210,7410,5010,540.9778
20.10.20229,71549,53189,55610.9811
21.10.20229,28329,03269,14860.9730
22.10.20229,23938,98999,10540.9730*
23.10.20229,27019,01989,13570.9730*
24.10.20228,56398,43638,44060.9851
25.10.20229,16649,03909,06370.9861
26.10.20229,07209,09298,99671.0023
27.10.20228,96809,00128,92231.0037
28.10.20229,17769,13279,10420.9951
29.10.20229,31059,26499,23600.9951*
30.10.20229,32219,27649,24750.9951*
31.10.20229,26919,18949,19960.9914
1.11.20229,15919,11069,04740.9947
2.11.20228,68968,60978,56880.9908
3.11.20229,00078,77848,90080.9753
4.11.20229,85119,72509,71610.9872
5.11.202210,6210,4910,480.9872*
6.11.20229,95579,82839,81930.9872*
7.11.20229,91429,90739,78930.9993
8.11.20228,03908,03587,96750.9996
9.11.20226,02326,04675,95101.0039
10.11.20227,14907,11617,03030.9954
11.11.20226,79087,00006,68491.0308
12.11.20226,36786,56406,26851.0308*
13.11.20226,79287,00206,68691.0308*
14.11.20226,88057,10006,70921.0319
15.11.20226,90347,18236,75841.0404
16.11.20226,65206,92606,51561.0412
17.11.20226,74966,96496,62671.0319
18.11.20226,82127,07096,74011.0366
19.11.20226,85057,10126,76901.0366*
20.11.20226,45326,68946,37641.0366*
21.11.20226,11926,26986,00731.0246
22.11.20226,66136,84386,52201.0274
23.11.20226,70756,92556,57001.0325
24.11.20226,49736,76576,37911.0413
25.11.20226,42006,66076,31471.0375
26.11.20226,41626,65686,31091.0375*
27.11.20226,58416,83106,47611.0375*
28.11.20226,27806,56876,19771.0463
29.11.20226,45476,69106,36561.0366
30.11.20226,78407,03916,68501.0376
1.12.20226,52956,82596,44331.0454
2.12.20226,52516,87616,41671.0538
3.12.20226,34666,68806,24121.0538*
4.12.20226,50796,85806,39991.0538*
5.12.20228,20088,68228,11311.0587
6.12.20228,52938,96948,42011.0516
7.12.20228,14208,57288,05491.0529
8.12.20227,75588,15837,66971.0519
9.12.20227,61368,03927,50401.0559
10.12.20227,97758,42357,86261.0559*
11.12.20227,60968,03507,50011.0559*
12.12.20227,32057,73197,21431.0562
13.12.20227,25627,65177,16111.0545
14.12.20227,19657,66367,09941.0649
15.12.20227,04237,47976,94511.0621
16.12.20226,87307,29856,78991.0619
17.12.20226,40476,80126,32721.0619*
18.12.20226,49816,90036,41951.0619*
19.12.20226,51106,90036,43541.0598
20.12.20226,54086,93266,44531.0599
21.12.20226,38806,79426,28321.0636
22.12.20226,61917,03816,52111.0633
23.12.20226,64687,06026,55841.0622
24.12.20226,59147,00146,50371.0622*
25.12.20226,47286,87546,38671.0622*
26.12.20226,41746,81666,33211.0622*
27.12.20226,26996,66126,19781.0624
28.12.20225,89346,27065,81271.0640
29.12.20225,66406,03165,57341.0649
30.12.20225,55935,92955,47421.0666
31.12.20225,65976,03675,57321.0666*

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.