Axie Infinity Kurs 2023: 5,99 € bis 8,03 €, jeder Tag

Axie Infinity schloss am 1.1.2023 bei 5,9876 € und am 31.12. bei 8,0272 €.

Das ist ein Plus von 34,1 % in Euro, +38,9 % in Dollar und +26,1 % in Franken.

Den höchsten Schlusskurs erreichte Axie Infinity am 22.1.2023 mit 11,49 €, den tiefsten am 19.10.2023 mit 3,7886 €.

Axie Infinity-Verkäufe 2023 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
5,9876 €
Schlusskurs 1.1.2023
8,0272 €
Schlusskurs 31.12.2023
11,49 €
Hoch, 22.1.2023
3,7886 €
Tief, 19.10.2023

Axie Infinity 2023 in Zahlen

Der größte Tagesgewinn kam am 22.1.2023 mit +38,3 %, der größte Tagesverlust am 10.6.2023 mit -19,6 %.

An 192 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2023.

Am stärksten bewegte sich der Kurs im 4. Quartal: +79,0 % vom 1.10.2023 bis 31.12.2023.

Am 31. Dezember stand Axie Infinity bei 8,0272 €, 8,8700 $ und 7,4331 CHF.

Axie Infinity Kursverlauf 2023 in Euro: +34,1 %, von 5,9876 € auf 8,0272 €, Hoch 11,49 € am 22.1.2023, Tief 3,7886 € am 19.10.2023

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 7,4331 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2023

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. axie-infinity/2023.json herunterladen.

Axie Infinity Schlusskurse je Tag 2023 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20235,98766,38645,89601.0666*
2.1.20235,98156,39005,90551.0683
3.1.20236,16316,49896,08851.0545
4.1.20236,25496,62956,15671.0599
5.1.20236,43106,81756,32751.0601
6.1.20236,41736,73826,33001.0500
7.1.20236,55026,87776,46111.0500*
8.1.20236,59926,92916,50941.0500*
9.1.20236,90897,38976,81561.0696
10.1.20236,98837,49366,92411.0723
11.1.20236,89647,41166,87361.0747
12.1.20237,37417,94347,41541.0772
13.1.20238,44409,13148,48711.0814
14.1.20238,72099,43088,76541.0814*
15.1.20238,59949,29948,64331.0814*
16.1.20238,31718,99258,33871.0812
17.1.20238,21478,90718,21301.0843
18.1.20237,46728,09377,39701.0839
19.1.20237,69258,31947,63171.0815
20.1.20238,34209,03118,31031.0826
21.1.20238,30878,99498,27711.0826*
22.1.202311,4912,4411,451.0826*
23.1.202311,2912,2711,301.0871
24.1.202310,1511,0210,201.0858
25.1.202310,7011,6410,731.0878
26.1.202310,8511,8210,851.0895
27.1.202310,5311,4410,551.0865
28.1.202310,4111,3110,421.0865*
29.1.202311,1412,1011,161.0865*
30.1.20239,821010,719,86511.0903
31.1.202310,0610,9010,101.0833
1.2.202310,4411,3710,421.0894
2.2.202310,2011,2110,191.0988
3.2.202310,4611,4410,451.0937
4.2.202310,5211,5110,511.0937*
5.2.20239,998610,949,98761.0937*
6.2.20239,883110,659,84751.0776
7.2.202310,9211,6810,821.0700
8.2.202311,2012,0311,071.0735
9.2.20239,349210,079,24631.0771
10.2.20239,358610,009,23881.0690
11.2.20239,684110,359,56021.0690*
12.2.20239,15569,78739,03841.0690*
13.2.20238,96649,58158,83101.0686
14.2.20239,22029,92009,10031.0759
15.2.202310,0510,759,93341.0700
16.2.20239,583110,259,46141.0700
17.2.202310,1510,7810,041.0625
18.2.202310,1310,7610,021.0625*
19.2.202310,3410,9910,231.0625*
20.2.202310,5511,2610,401.0674
21.2.202310,0110,689,86341.0664
22.2.20239,808610,449,68111.0644
23.2.20239,816410,429,71041.0616
24.2.20239,39879,93449,30291.0570
25.2.20238,97699,48868,88531.0570*
26.2.20239,470910,019,37431.0570*
27.2.20239,38499,90489,31831.0554
28.2.20239,31689,89359,26741.0619
1.3.20239,29399,92969,29111.0684
2.3.20239,16889,72359,15781.0605
3.3.20238,48509,00688,44931.0615
4.3.20238,16768,66998,13331.0615*
5.3.20238,31708,82858,28211.0615*
6.3.20238,33328,87158,28901.0646
7.3.20238,06728,60378,03411.0665
8.3.20237,58658,00007,53421.0545
9.3.20236,90107,28336,83961.0554
10.3.20236,91627,32156,79451.0586
11.3.20236,85207,25356,73141.0586*
12.3.20237,47657,91467,34491.0586*
13.3.20237,76748,31587,57321.0706
14.3.20238,03398,62607,86041.0737
15.3.20237,41627,82347,21381.0549
16.3.20237,54117,98987,40541.0595
17.3.20238,20888,72028,09221.0623
18.3.20238,25458,76888,13731.0623*
19.3.20238,72799,27178,60401.0623*
20.3.20238,18968,77688,13061.0717
21.3.20238,03718,66088,01301.0776
22.3.20237,63108,23007,60051.0785
23.3.20237,92308,61947,89841.0879
24.3.20237,74878,32607,65111.0745
25.3.20237,72448,29997,62711.0745*
26.3.20237,72448,29997,62711.0745*
27.3.20237,35277,92117,26081.0773
28.3.20237,60368,24317,56331.0841
29.3.20237,78318,44247,76211.0847
30.3.20237,59468,26757,56651.0886
31.3.20237,66848,33947,64391.0875
1.4.20237,81638,50027,79131.0875*
2.4.20237,57708,24007,55281.0875*
3.4.20237,50378,15657,46541.0870
4.4.20237,77888,47967,74301.0901
5.4.20237,91678,66087,83831.0940
6.4.20237,93488,66087,83801.0915
7.4.20237,92478,64987,82811.0915*
8.4.20237,86548,58517,76941.0915*
9.4.20237,80588,52007,71051.0915*
10.4.20237,77818,48987,68321.0915*
11.4.20238,02638,75277,92041.0905
12.4.20237,87178,59757,75601.0922
13.4.20237,79098,58177,63821.1015
14.4.20238,17519,03928,03371.1057
15.4.20238,16489,02798,02361.1057*
16.4.20238,37479,25998,22981.1057*
17.4.20238,53089,36778,37041.0981
18.4.20238,45599,27798,31301.0972
19.4.20237,71148,43097,57881.0933
20.4.20237,50738,21607,36461.0944
21.4.20237,21097,91617,06311.0978
22.4.20237,26457,97497,11561.0978*
23.4.20237,18487,88757,03751.0978*
24.4.20237,18757,90777,04381.1002
25.4.20237,05977,78126,90861.1022
26.4.20236,79417,50006,67451.1039
27.4.20237,10827,84897,01011.1042
28.4.20237,25537,96707,13841.0981
29.4.20237,31328,03077,19551.0981*
30.4.20237,31328,03077,19551.0981*
1.5.20236,92247,60156,81101.0981*
2.5.20236,93257,60156,82231.0965
3.5.20236,75377,45816,62471.1043
4.5.20236,90857,65056,77171.1074
5.5.20236,94627,65056,82671.1014
6.5.20236,83287,52576,71531.1014*
7.5.20236,65347,32806,53891.1014*
8.5.20236,07056,70005,95701.1037
9.5.20236,21066,80626,07901.0959
10.5.20236,43397,04516,28651.0950
11.5.20236,17516,74946,02561.0930
12.5.20236,19666,74946,03801.0892
13.5.20236,48587,06436,31981.0892*
14.5.20236,48587,06436,31981.0892*
15.5.20236,49547,06436,33101.0876
16.5.20236,21826,76606,05151.0881
17.5.20236,70967,26586,53921.0829
18.5.20236,46856,99446,29711.0813
19.5.20236,46786,99046,29841.0808
20.5.20236,49987,02506,32951.0808*
21.5.20236,49987,02506,32951.0808*
22.5.20236,37366,89756,18241.0822
23.5.20236,43406,93526,25261.0779
24.5.20236,13116,61245,96681.0785
25.5.20236,38746,85696,20091.0735
26.5.20236,39806,87856,21061.0751
27.5.20236,39806,87856,21061.0751*
28.5.20236,39806,87856,21061.0751*
29.5.20236,75047,23306,53641.0715
30.5.20236,55047,03786,34741.0744
31.5.20236,43086,87006,25331.0683
1.6.20236,52526,98006,35031.0697
2.6.20236,55957,06006,40081.0763
3.6.20236,64337,15026,48251.0763*
4.6.20236,74377,25826,58051.0763*
5.6.20236,17406,60006,00851.0690
6.6.20236,33876,77176,14731.0683
7.6.20235,91346,33745,73841.0717
8.6.20235,90246,33745,75541.0737
9.6.20235,62066,05905,46101.0780
10.6.20234,51844,87084,39011.0780*
11.6.20234,57994,93714,44981.0780*
12.6.20234,53324,88004,42031.0765
13.6.20234,56084,92254,46231.0793
14.6.20234,33004,68034,22221.0809
15.6.20234,45574,82074,34931.0819
16.6.20234,32984,74804,23021.0966
17.6.20234,49334,92744,39001.0966*
18.6.20234,45014,88004,34781.0966*
19.6.20234,46814,88004,36621.0922
20.6.20234,69225,13004,60211.0933
21.6.20235,02735,49134,92821.0923
22.6.20234,95225,44004,86551.0985
23.6.20235,20035,66005,08231.0884
24.6.20235,51276,00005,38751.0884*
25.6.20235,38415,86005,26181.0884*
26.6.20235,27115,75505,13251.0918
27.6.20235,25525,75505,14441.0951
28.6.20235,11985,60005,02861.0938
29.6.20235,14725,63005,03551.0938
30.6.20235,45635,92895,34071.0866
1.7.20236,15686,68996,02621.0866*
2.7.20235,71706,21215,59581.0866*
3.7.20235,85246,37855,73541.0899
4.7.20235,85466,37855,71521.0895
5.7.20235,49495,97805,37521.0879
6.7.20235,38725,87155,25631.0899
7.7.20235,45465,93905,32041.0888
8.7.20235,35755,83325,22571.0888*
9.7.20235,31785,79005,18701.0888*
10.7.20235,27565,78005,14531.0956
11.7.20235,25985,78005,09831.0989
12.7.20235,44486,00135,27221.1022
13.7.20235,83436,52405,62661.1182
14.7.20236,12246,87005,90751.1221
15.7.20235,67956,37305,48021.1221*
16.7.20235,67956,37305,48021.1221*
17.7.20235,49606,17205,30471.1230
18.7.20235,57106,27015,37431.1255
19.7.20235,66616,35845,45531.1222
20.7.20235,75336,44205,54331.1197
21.7.20235,77596,42455,56221.1123
22.7.20235,82436,47835,60881.1123*
23.7.20235,72696,37005,51501.1123*
24.7.20235,74766,37765,51491.1096
25.7.20235,39325,96005,17641.1051
26.7.20235,50516,08815,25691.1059
27.7.20235,44766,06045,19811.1125
28.7.20235,48666,04085,24191.1010
29.7.20235,64146,21125,38981.1010*
30.7.20235,70256,27845,44811.1010*
31.7.20235,42505,98005,21831.1023
1.8.20235,49646,02965,28211.0970
2.8.20235,40535,93785,21181.0985
3.8.20235,30555,80005,08221.0932
4.8.20235,24515,74125,03421.0946
5.8.20235,20745,70004,99811.0946*
6.8.20235,34445,85005,12961.0946*
7.8.20235,11695,62044,92501.0984
8.8.20235,43825,95155,22061.0944
9.8.20235,42475,94985,22231.0968
10.8.20235,35445,90005,14991.1019
11.8.20235,36175,90005,15631.1004
12.8.20235,48896,04005,27871.1004*
13.8.20235,31635,85005,11261.1004*
14.8.20235,36145,86005,15121.0930
15.8.20234,94245,40004,73781.0926
16.8.20234,79715,23654,60761.0916
17.8.20234,28444,67004,09381.0900
18.8.20234,46494,85204,27341.0867
19.8.20234,46324,85024,27181.0867*
20.8.20234,52754,92004,33321.0867*
21.8.20234,52884,94004,34221.0908
22.8.20234,41814,81004,22591.0887
23.8.20234,45164,81004,23971.0805
24.8.20234,47634,85234,28021.0840
25.8.20234,48954,85234,29381.0808
26.8.20234,48744,85004,29181.0808*
27.8.20234,48744,85004,29181.0808*
28.8.20234,48744,85004,28951.0808
29.8.20234,72185,10104,51311.0803
30.8.20234,45534,85004,26281.0886
31.8.20234,28964,66194,11111.0868
1.9.20234,27894,64004,09661.0844
2.9.20234,17744,53003,99941.0844*
3.9.20234,08854,43353,91431.0844*
4.9.20234,10474,43353,91921.0801
5.9.20234,13154,43353,94481.0731
6.9.20234,19924,51204,01481.0745
7.9.20234,28574,59004,09591.0710
8.9.20234,22274,52004,02971.0704
9.9.20234,22274,52004,02971.0704*
10.9.20234,07324,36003,88711.0704*
11.9.20233,82324,10003,65501.0724
12.9.20233,82724,10003,65911.0713
13.9.20233,94114,23003,77911.0733
14.9.20234,35234,67004,17301.0730
15.9.20234,45684,75004,25801.0658
16.9.20234,60904,91234,40341.0658*
17.9.20234,24154,52064,05231.0658*
18.9.20234,23954,52064,05471.0663
19.9.20234,23784,53994,06611.0713
20.9.20234,25154,55004,08191.0702
21.9.20234,16564,43014,01061.0635
22.9.20234,17024,44004,02421.0647
23.9.20234,17024,44004,02421.0647*
24.9.20234,26414,54004,11491.0647*
25.9.20234,28034,55124,14161.0633
26.9.20234,27164,53004,13271.0605
27.9.20234,21414,44004,07931.0536
28.9.20234,21344,44054,07771.0539
29.9.20234,32394,58084,18081.0594
30.9.20234,33894,59664,19531.0594*
1.10.20234,48374,75004,33531.0594*
2.10.20234,36854,60014,20861.0530
3.10.20234,31754,52004,17071.0469
4.10.20234,20334,41224,04951.0497
5.10.20234,20864,43004,05081.0526
6.10.20234,21474,45204,05841.0563
7.10.20234,21474,45204,05841.0563*
8.10.20234,20344,44004,04741.0563*
9.10.20234,03754,25193,86831.0531
10.10.20234,03524,27003,86931.0582
11.10.20233,93364,17123,76681.0604
12.10.20233,92804,17123,75761.0619
13.10.20233,96354,17123,78361.0524
14.10.20234,06694,28003,88231.0524*
15.10.20234,06694,28003,88231.0524*
16.10.20234,06664,28533,86531.0538
17.10.20233,94554,17003,75491.0569
18.10.20233,94704,17003,74651.0565
19.10.20233,78864,00003,58781.0558
20.10.20234,01284,25003,78891.0591
21.10.20234,01284,25003,78891.0591*
22.10.20234,13564,38003,90481.0591*
23.10.20234,39764,66024,16061.0597
24.10.20234,45824,74004,23581.0632
25.10.20234,43464,69004,20131.0576
26.10.20234,62054,87004,37381.0540
27.10.20234,62014,87004,39001.0541
28.10.20234,72284,97834,48761.0541*
29.10.20235,40675,69925,13741.0541*
30.10.20235,34365,66695,11071.0605
31.10.20235,03815,35004,84011.0619
1.11.20235,20075,48004,97811.0537
2.11.20235,12155,46004,92791.0661
3.11.20234,97235,32144,78591.0702
4.11.20235,19185,55624,99711.0702*
5.11.20235,35095,72665,15031.0702*
6.11.20235,58616,00005,38831.0741
7.11.20235,55675,93795,34891.0686
8.11.20235,60405,98005,37931.0671
9.11.20235,50455,88485,30461.0691
10.11.20235,73816,13005,52921.0683
11.11.20236,05656,47025,83611.0683*
12.11.20236,03356,44565,81391.0683*
13.11.20235,91586,31225,71231.0670
14.11.20235,55915,96165,37461.0724
15.11.20235,91656,43005,70351.0868
16.11.20235,95486,46035,74701.0849
17.11.20235,81146,31825,60401.0872
18.11.20235,87066,38255,66101.0872*
19.11.20235,73936,23975,53441.0872*
20.11.20235,64616,17005,45691.0928
21.11.20235,04025,52164,87541.0955
22.11.20235,40655,89905,21181.0911
23.11.20235,33975,82035,14971.0900
24.11.20235,46905,97005,27221.0916
25.11.20235,78556,31555,57731.0916*
26.11.20236,17446,74005,95211.0916*
27.11.20236,21866,81005,99471.0951
28.11.20236,21066,80005,99011.0949
29.11.20235,88086,46005,66201.0985
30.11.20235,82646,36885,57121.0931
1.12.20235,93176,45085,65291.0875
2.12.20236,13946,67665,85081.0875*
3.12.20236,28056,83005,98531.0875*
4.12.20236,29376,84005,96391.0868
5.12.20236,47927,00866,12681.0817
6.12.20236,42586,92576,05891.0778
7.12.20236,78407,30716,40821.0771
8.12.20237,11707,67006,71701.0777
9.12.20237,05217,60006,65571.0777*
10.12.20237,29337,86006,88341.0777*
11.12.20236,52787,02206,18711.0757
12.12.20236,69197,22996,31911.0804
13.12.20237,97268,60007,53571.0787
14.12.20236,80477,43006,45761.0919
15.12.20236,49697,11156,16431.0946
16.12.20236,61437,24016,27571.0946*
17.12.20236,34946,95006,02431.0946*
18.12.20236,72287,34006,37321.0918
19.12.20236,32316,93145,98801.0962
20.12.20236,65697,28536,29741.0944
21.12.20236,90167,58006,50961.0983
22.12.20236,87577,57916,47491.1023
23.12.20236,89477,60006,49271.1023*
24.12.20237,88988,69707,42981.1023*
25.12.20239,280610,238,73951.1023*
26.12.20238,86539,77228,34841.1023*
27.12.20238,91109,86008,41021.1065
28.12.20238,19699,11007,62471.1114
29.12.20238,09058,94007,49181.1050
30.12.20238,25919,12637,64791.1050*
31.12.20238,02728,87007,43311.1050*

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.