Axie Infinity Kurs 2024: 8,36 € bis 5,97 €, jeder Tag

Axie Infinity schloss am 1.1.2024 bei 8,3555 € und am 31.12. bei 5,9739 €.

Das ist ein Minus von 28,5 % in Euro, -32,8 % in Dollar und -27,3 % in Franken.

Den höchsten Schlusskurs erreichte Axie Infinity am 10.3.2024 mit 11,56 €, den tiefsten am 6.9.2024 mit 3,7762 €.

Axie Infinity-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
8,3555 €
Schlusskurs 1.1.2024
5,9739 €
Schlusskurs 31.12.2024
11,56 €
Hoch, 10.3.2024
3,7762 €
Tief, 6.9.2024

Axie Infinity 2024 in Zahlen

Der größte Tagesgewinn kam am 31.5.2024 mit +59,2 %, der größte Tagesverlust am 1.6.2024 mit -33,3 %.

An 54 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 2. Quartal: -40,8 % vom 1.4.2024 bis 30.6.2024.

Am 31. Dezember stand Axie Infinity bei 5,9739 €, 6,2063 $ und 5,6227 CHF.

Axie Infinity Kursverlauf 2024 in Euro: -28,5 %, von 8,3555 € auf 5,9739 €, Hoch 11,56 € am 10.3.2024, Tief 3,7762 € am 6.9.2024

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 5,6227 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. axie-infinity/2024.json herunterladen.

Axie Infinity Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20248,35559,23297,73721.1050*
2.1.20248,13358,91117,56831.0956
3.1.20247,38658,06546,88571.0919
4.1.20247,66918,40007,14231.0953
5.1.20247,12397,78006,63951.0921
6.1.20247,37908,05866,87731.0921*
7.1.20246,75767,38006,29811.0921*
8.1.20247,24327,92846,74191.0946
9.1.20246,76427,40006,29951.0940
10.1.20247,50968,22007,01101.0946
11.1.20247,60908,36007,10531.0987
12.1.20247,17427,85006,70791.0942
13.1.202410,0410,999,38991.0942*
14.1.20247,16517,84006,69931.0942*
15.1.20247,16317,84006,69821.0945
16.1.20247,67328,35007,18291.0882
17.1.20247,41018,06006,97001.0877
18.1.20246,96477,57416,56911.0875
19.1.20247,09967,72936,71551.0887
20.1.20247,20137,84006,81171.0887*
21.1.20247,24727,89006,85511.0887*
22.1.20246,85037,46006,47901.0890
23.1.20248,61919,37078,14161.0872
24.1.20246,58417,18006,19901.0905
25.1.20246,54547,12996,16581.0893
26.1.20246,69677,28006,29221.0871
27.1.20246,63237,21006,23171.0871*
28.1.20246,63237,21006,23171.0871*
29.1.20246,92887,49906,47081.0823
30.1.20246,97037,56006,52771.0846
31.1.20246,44886,98866,02841.0837
1.2.20246,43616,96006,00871.0814
2.2.20246,51487,09006,06851.0883
3.2.20246,59757,18006,14551.0883*
4.2.20246,48987,06286,04521.0883*
5.2.20246,38386,86005,96691.0746
6.2.20246,50666,99006,09411.0743
7.2.20246,43106,93006,04061.0776
8.2.20246,75697,26916,35761.0758
9.2.20246,94397,48006,54951.0772
10.2.20246,88037,41156,48951.0772*
11.2.20246,90027,43296,50831.0772*
12.2.20247,25567,81656,84201.0773
13.2.20247,10547,66896,73671.0793
14.2.20247,35007,87416,97741.0713
15.2.20247,52218,08107,13401.0743
16.2.20247,47598,05007,09531.0768
17.2.20247,13287,68066,76971.0768*
18.2.20247,59228,17527,20571.0768*
19.2.20247,62818,22007,24061.0776
20.2.20247,54498,15007,18731.0802
21.2.20247,05897,63006,71311.0809
22.2.20247,16537,77006,83211.0844
23.2.20247,27897,88606,93101.0834
24.2.20247,47658,10007,11911.0834*
25.2.20247,53188,16007,17181.0834*
26.2.20247,97098,65007,60901.0852
27.2.20248,14638,84377,77491.0856
28.2.20248,39489,07317,99181.0808
29.2.20248,89039,62478,47601.0826
1.3.20249,13449,87708,75251.0813
2.3.20249,809810,619,39981.0813*
3.3.202410,7211,5910,271.0813*
4.3.20249,738810,569,35311.0846
5.3.20248,89859,65408,55061.0849
6.3.20249,505210,349,14301.0874
7.3.20249,821010,709,40561.0895
8.3.20249,840810,769,43541.0932
9.3.202411,2712,3310,811.0932*
10.3.202411,5612,6411,091.0932*
11.3.202411,4812,5411,011.0926
12.3.202411,3712,4110,901.0916
13.3.202411,3712,4410,911.0939
14.3.202410,8711,8810,461.0925
15.3.202410,3611,289,95851.0892
16.3.20249,651110,519,27761.0892*
17.3.20249,877010,769,49471.0892*
18.3.20249,409910,259,06171.0892
19.3.20248,53499,26388,21911.0854
20.3.20249,355410,159,03551.0844
21.3.20249,248210,099,03181.0907
22.3.20249,10529,85468,85851.0823
23.3.20249,569910,369,31061.0823*
24.3.20249,732110,539,46831.0823*
25.3.202410,1110,959,82631.0835
26.3.202410,4811,3710,281.0855
27.3.202410,1711,009,97791.0816
28.3.202410,3511,1910,111.0811
29.3.202410,1710,999,92751.0811*
30.3.202410,0210,849,78981.0811*
31.3.202410,1210,949,88281.0811*
1.4.20249,333110,099,11471.0811*
2.4.20248,88369,54908,67491.0749
3.4.20248,77599,46308,59331.0783
4.4.20248,93849,70008,80081.0852
5.4.20248,90329,65208,71891.0841
6.4.20249,00299,76008,81651.0841*
7.4.20249,12629,89378,93731.0841*
8.4.20249,682210,489,49531.0823
9.4.20249,17979,97559,01351.0867
10.4.20248,90439,67008,73511.0860
11.4.20249,07829,74008,88481.0729
12.4.20247,41657,90007,20581.0652
13.4.20246,33316,74606,15321.0652*
14.4.20247,68318,18407,46491.0652*
15.4.20246,44716,87006,26981.0656
16.4.20246,51786,93306,33011.0637
17.4.20246,67517,10106,47021.0638
18.4.20246,60837,05706,41271.0679
19.4.20246,58327,01306,37251.0653
20.4.20247,11507,57966,88741.0653*
21.4.20247,05477,51546,82891.0653*
22.4.20247,28627,74677,06251.0632
23.4.20247,21667,70307,01741.0674
24.4.20246,97267,45106,81511.0686
25.4.20246,89557,39206,75211.0720
26.4.20246,77347,25706,62371.0714
27.4.20246,93397,42906,78071.0714*
28.4.20247,04317,54606,88751.0714*
29.4.20246,58097,05486,43351.0720
30.4.20246,11406,55305,98381.0718
1.5.20246,38746,84606,25131.0718*
2.5.20246,67417,14006,51331.0698
3.5.20246,94537,46206,76751.0744
4.5.20246,94537,46206,76751.0744*
5.5.20246,94537,46206,76751.0744*
6.5.20246,90617,44206,73621.0776
7.5.20246,68777,20006,53391.0766
8.5.20246,73747,23806,58251.0743
9.5.20246,96437,47416,79711.0732
10.5.20246,71127,23406,56291.0779
11.5.20246,61667,13206,47041.0779*
12.5.20246,45986,96306,31701.0779*
13.5.20246,30556,80686,16931.0795
14.5.20246,19816,69156,07481.0796
15.5.20246,17346,68706,04991.0832
16.5.20246,59677,16806,47931.0866
17.5.20246,92467,50906,82421.0844
18.5.20246,83887,41606,73971.0844*
19.5.20246,58747,14336,49191.0844*
20.5.20247,13047,74447,04491.0861
21.5.20247,12857,74447,04581.0864
22.5.20247,15087,74447,08291.0830
23.5.20247,19277,80707,12591.0854
24.5.20247,52778,16007,47051.0840
25.5.20247,39308,01407,33681.0840*
26.5.20247,21207,81787,15721.0840*
27.5.20247,30617,92207,24911.0843
28.5.20247,13387,76307,06821.0882
29.5.20247,29217,91707,22431.0857
30.5.20246,98687,55626,85271.0815
31.5.202411,1212,0710,921.0852
1.6.20247,42028,05247,28511.0852*
2.6.20247,11517,72136,98561.0852*
3.6.20247,69888,34707,52321.0842
4.6.20247,46628,11207,24441.0865
5.6.20247,83398,51707,60201.0872
6.6.20247,73138,40007,48931.0865
7.6.20247,24727,89807,02691.0898
8.6.20247,26197,91407,04111.0898*
9.6.20246,85817,47406,64971.0898*
10.6.20246,69777,20406,45451.0756
11.6.20246,49586,97006,25031.0730
12.6.20246,69097,20276,45071.0765
13.6.20246,43556,94006,22181.0784
14.6.20246,17636,60005,88851.0686
15.6.20246,34936,78486,05341.0686*
16.6.20246,28216,71305,98931.0686*
17.6.20245,94016,36305,67931.0712
18.6.20245,29175,67005,03341.0715
19.6.20245,52615,94005,25311.0749
20.6.20245,30655,68815,06561.0719
21.6.20245,59395,97885,33491.0688
22.6.20245,59395,97885,33491.0688*
23.6.20245,64096,02905,37971.0688*
24.6.20245,57135,97805,34061.0730
25.6.20246,06126,49405,80361.0714
26.6.20245,89486,30105,65021.0689
27.6.20245,88166,29105,64871.0696
28.6.20245,93906,35775,72161.0705
29.6.20245,56385,95605,36011.0705*
30.6.20245,52175,91105,31961.0705*
1.7.20245,49095,90005,32021.0745
2.7.20245,55975,96505,39121.0729
3.7.20245,43345,84525,28011.0758
4.7.20244,70085,07684,56771.0800
5.7.20244,54464,91914,42191.0824
6.7.20245,00745,42004,87221.0824*
7.7.20244,66185,04604,53601.0824*
8.7.20244,79465,19494,65601.0835
9.7.20244,91885,31924,77721.0814
10.7.20244,95155,36004,81431.0825
11.7.20244,99035,41704,86511.0855
12.7.20244,98995,43404,86371.0890
13.7.20245,15895,61805,02831.0890*
14.7.20245,24335,71005,11071.0890*
15.7.20245,47085,96705,33681.0907
16.7.20245,53946,03905,40701.0902
17.7.20245,54146,05905,37131.0934
18.7.20245,56636,08405,38041.0930
19.7.20245,78516,30005,60461.0890
20.7.20245,86136,38305,67851.0890*
21.7.20245,85776,37905,67491.0890*
22.7.20245,59246,08905,40841.0888
23.7.20245,48715,95905,31211.0860
24.7.20245,42595,88605,21371.0848
25.7.20245,26765,71585,02211.0851
26.7.20245,60186,08355,37441.0860
27.7.20245,63086,11505,40211.0860*
28.7.20245,46045,93005,23871.0860*
29.7.20245,56446,01905,32961.0817
30.7.20245,36315,80505,14431.0824
31.7.20245,20785,63904,96461.0828
1.8.20244,96295,35454,69841.0789
2.8.20244,79935,20004,52721.0835
3.8.20244,52794,90604,27121.0835*
4.8.20244,37764,74314,12941.0835*
5.8.20243,95134,33303,67631.0966
6.8.20244,15764,53803,87701.0915
7.8.20243,97274,33903,73791.0922
8.8.20244,44374,85704,16291.0930
9.8.20244,35564,75504,10951.0917
10.8.20244,46924,87904,21671.0917*
11.8.20244,19694,58173,95981.0917*
12.8.20244,33784,73904,11701.0925
13.8.20244,56324,98804,32591.0931
14.8.20244,29104,72824,08291.1019
15.8.20244,30494,74014,10731.1011
16.8.20244,22504,64504,03071.0994
17.8.20244,22504,64504,03071.0994*
18.8.20244,21724,63644,02321.0994*
19.8.20244,15224,58453,96251.1041
20.8.20244,29014,75514,08721.1084
21.8.20244,37104,85884,15381.1116
22.8.20244,48354,99244,25491.1135
23.8.20244,64705,16804,40351.1121
24.8.20244,78725,32394,53641.1121*
25.8.20244,70995,23784,46311.1121*
26.8.20244,64935,19004,39821.1163
27.8.20244,44654,96324,19751.1162
28.8.20244,20774,67773,94471.1117
29.8.20244,36234,83694,08491.1088
30.8.20244,36274,83694,10791.1087
31.8.20244,30974,77814,05801.1087*
1.9.20244,09504,54013,85581.1087*
2.9.20244,09074,52483,85141.1061
3.9.20244,10044,52483,85801.1035
4.9.20244,15124,58713,90051.1050
5.9.20244,02944,47153,78361.1097
6.9.20243,77624,19273,53641.1103
7.9.20243,77624,19273,53641.1103*
8.9.20243,87444,30183,62841.1103*
9.9.20244,03084,45123,77931.1043
10.9.20244,08064,50133,81491.1031
11.9.20244,07624,50133,81451.1043
12.9.20244,24574,67703,99691.1016
13.9.20244,22084,67703,96201.1081
14.9.20244,26354,72434,00211.1081*
15.9.20244,16704,61753,91161.1081*
16.9.20244,02794,48143,78381.1126
17.9.20244,22304,70403,97171.1139
18.9.20244,09654,55693,84581.1124
19.9.20244,43574,94844,19621.1156
20.9.20244,42334,93914,19601.1166
21.9.20244,56745,10004,33271.1166*
22.9.20244,40454,91814,17821.1166*
23.9.20244,47164,97204,22481.1119
24.9.20244,60655,12844,34811.1133
25.9.20244,66695,22424,43121.1194
26.9.20244,81645,37274,55241.1155
27.9.20244,83405,39384,55361.1158
28.9.20244,82275,38114,54301.1158*
29.9.20244,91055,47914,62571.1158*
30.9.20244,46595,00004,21531.1196
1.10.20244,55135,04564,27551.1086
2.10.20244,55755,04564,27861.1071
3.10.20243,99834,41373,75321.1039
4.10.20244,18754,61843,93381.1029
5.10.20244,18754,61843,93381.1029*
6.10.20244,18754,61843,93381.1029*
7.10.20244,33794,76394,07251.0982
8.10.20244,17694,58713,93051.0982
9.10.20244,12204,51643,87341.0957
10.10.20244,02854,40403,78401.0932
11.10.20244,26534,66544,00001.0938
12.10.20244,34814,75594,07761.0938*
13.10.20244,12834,51553,87151.0938*
14.10.20244,50594,91824,23961.0915
15.10.20244,42224,82154,15731.0903
16.10.20244,39064,78444,12581.0897
17.10.20244,19774,56133,93751.0866
18.10.20244,39144,76334,12831.0847
19.10.20244,74685,14894,46251.0847*
20.10.20244,72385,12394,44081.0847*
21.10.20244,97535,39974,66691.0853
22.10.20244,97935,38814,66311.0821
23.10.20244,65455,01154,34731.0767
24.10.20244,61544,98514,31491.0801
25.10.20244,51514,88764,23611.0825
26.10.20244,40374,76704,13161.0825*
27.10.20244,45264,82004,17751.0825*
28.10.20244,49804,86594,21331.0818
29.10.20244,68035,04264,38501.0774
30.10.20244,68335,06494,39901.0815
31.10.20244,49444,89094,23021.0882
1.11.20244,29454,67454,04841.0885
2.11.20244,21434,58733,97281.0885*
3.11.20244,22134,59493,97941.0885*
4.11.20243,95364,31103,72031.0904
5.11.20244,10874,47733,86301.0897
6.11.20244,41134,71794,13251.0695
7.11.20244,61004,97194,34821.0785
8.11.20244,82065,19274,52801.0772
9.11.20244,75115,11784,46271.0772*
10.11.20245,03115,41954,72581.0772*
11.11.20245,40265,75435,06171.0651
12.11.20245,16165,48014,82821.0617
13.11.20245,09015,41024,77401.0629
14.11.20244,83045,08794,52561.0533
15.11.20244,98265,27314,67821.0583
16.11.20245,80456,14295,44981.0583*
17.11.20245,16775,46894,85191.0583*
18.11.20245,58635,89465,23101.0552
19.11.20245,39175,70335,02991.0578
20.11.20245,23705,53134,89241.0562
21.11.20245,42705,71245,04381.0526
22.11.20246,00766,25515,57021.0412
23.11.20246,60166,87356,12101.0412*
24.11.20247,68418,00077,12471.0412*
25.11.20247,23797,59626,74871.0495
26.11.20246,79997,15496,33351.0522
27.11.20247,36027,75116,85171.0531
28.11.20247,35267,75116,84821.0542
29.11.20247,64958,07947,12091.0562
30.11.20247,75338,18917,21761.0562*
1.12.20247,75138,18707,21571.0562*
2.12.20248,80889,25548,20631.0507
3.12.20248,94439,40228,32621.0512
4.12.20249,37349,83468,72201.0492
5.12.20248,49318,95177,90281.0540
6.12.20249,05379,57978,40551.0581
7.12.20248,84799,36198,21441.0581*
8.12.20248,76539,27468,13771.0581*
9.12.20247,70668,14447,16331.0568
10.12.20246,97267,34006,46151.0527
11.12.20247,49387,87376,95421.0507
12.12.20247,50657,87516,99531.0491
13.12.20247,51117,90027,04921.0518
14.12.20247,08727,45436,65131.0518*
15.12.20247,25437,63016,80821.0518*
16.12.20247,30337,66706,84461.0498
17.12.20247,00437,35256,59321.0497
18.12.20246,37476,69095,98081.0496
19.12.20245,90336,13655,50131.0395
20.12.20245,85286,08105,44131.0390
21.12.20245,93746,16895,52001.0390*
22.12.20245,76965,99465,36401.0390*
23.12.20246,46856,72276,03901.0393
24.12.20246,54246,80086,12241.0395
25.12.20246,44816,70286,03411.0395*
26.12.20246,08316,32345,69261.0395*
27.12.20246,16986,43815,79711.0435
28.12.20246,33386,60935,95121.0435*
29.12.20245,99586,25665,63361.0435*
30.12.20245,93366,19705,59831.0444
31.12.20245,97396,20635,62271.0389

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.