Axie Infinity Kurs 2025: 6,20 € bis 0,6656 €, jeder Tag

Axie Infinity schloss am 1.1.2025 bei 6,2047 € und am 31.12. bei 0,6656 €.

Das ist ein Minus von 89,3 % in Euro, -87,9 % in Dollar und -89,4 % in Franken.

Den höchsten Schlusskurs erreichte Axie Infinity am 6.1.2025 mit 7,3701 €, den tiefsten am 31.12.2025 mit 0,6656 €.

Axie Infinity-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
6,2047 €
Schlusskurs 1.1.2025
0,6656 €
Schlusskurs 31.12.2025
7,3701 €
Hoch, 6.1.2025
0,6656 €
Tief, 31.12.2025

Axie Infinity 2025 in Zahlen

Der größte Tagesgewinn kam am 7.11.2025 mit +19,6 %, der größte Tagesverlust am 11.10.2025 mit -29,7 %.

An 11 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 4. Quartal: -64,6 % vom 1.10.2025 bis 31.12.2025.

Am 31. Dezember stand Axie Infinity bei 0,6656 €, 0,7821 $ und 0,6199 CHF.

Axie Infinity Kursverlauf 2025 in Euro: -89,3 %, von 6,2047 € auf 0,6656 €, Hoch 7,3701 € am 6.1.2025, Tief 0,6656 € am 31.12.2025

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 0,6199 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. axie-infinity/2025.json herunterladen.

Axie Infinity Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20256,20476,44605,83981.0389*
2.1.20256,47566,68356,06831.0321
3.1.20256,85217,05706,41501.0299
4.1.20256,83957,04406,40321.0299*
5.1.20256,72256,92356,29361.0299*
6.1.20257,37017,68406,92491.0426
7.1.20256,29226,53955,93111.0393
8.1.20255,95936,12975,58921.0286
9.1.20255,94176,12295,58341.0305
10.1.20256,23966,42925,87521.0304
11.1.20256,29926,49075,93141.0304*
12.1.20256,06896,25345,71441.0304*
13.1.20255,93406,05155,54591.0198
14.1.20256,13956,29005,76811.0245
15.1.20256,27686,46515,89641.0300
16.1.20256,32726,49935,93241.0272
17.1.20256,57766,77366,17901.0298
18.1.20256,04386,22395,67751.0298*
19.1.20255,98946,16795,62641.0298*
20.1.20255,65365,83235,33081.0316
21.1.20255,88396,09405,54681.0357
22.1.20255,75436,00925,43721.0443
23.1.20255,54665,77075,23711.0404
24.1.20255,70125,97035,41281.0472
25.1.20255,47085,72915,19401.0472*
26.1.20255,47375,73205,19671.0472*
27.1.20255,49785,78925,19701.0530
28.1.20254,84605,05004,57511.0421
29.1.20255,16315,36754,86881.0396
30.1.20255,30715,52105,01041.0403
31.1.20255,27635,48364,98551.0393
1.2.20255,05865,25744,77981.0393*
2.2.20254,41004,58334,16701.0393*
3.2.20254,28874,40624,02841.0274
4.2.20253,97204,10503,73201.0335
5.2.20253,91274,07783,67591.0422
6.2.20253,77163,90743,53961.0360
7.2.20253,81233,95613,59051.0377
8.2.20253,86344,00913,63861.0377*
9.2.20253,91804,06573,69001.0377*
10.2.20254,13044,26263,88091.0320
11.2.20254,14684,28113,91001.0324
12.2.20254,33484,49524,09941.0370
13.2.20254,15734,31943,91661.0390
14.2.20254,35724,56554,11411.0478
15.2.20254,21594,41743,98061.0478*
16.2.20254,22654,42853,99061.0478*
17.2.20254,29404,49714,05351.0473
18.2.20253,95294,12963,72561.0447
19.2.20254,05614,23213,82691.0434
20.2.20254,18804,37363,94641.0443
21.2.20254,25234,45004,00561.0465
22.2.20254,25234,45004,00561.0465*
23.2.20253,97944,16443,74861.0465*
24.2.20253,53553,70023,32861.0466
25.2.20253,48753,66083,27331.0497
26.2.20253,49273,66283,28041.0487
27.2.20253,43373,59753,23011.0477
28.2.20253,60223,75023,38391.0411
1.3.20253,57403,72093,35741.0411*
2.3.20253,81063,96723,57971.0411*
3.3.20253,30213,45573,11321.0465
4.3.20253,26243,44413,05721.0557
5.3.20253,36503,59853,20151.0694
6.3.20253,26733,52743,12521.0796
7.3.20253,24373,52163,10001.0857
8.3.20253,17623,44843,03551.0857*
9.3.20252,81073,05152,68611.0857*
10.3.20252,65702,88152,52731.0845
11.3.20252,85893,11972,74691.0912
12.3.20252,88623,14192,77621.0886
13.3.20252,86043,09782,74001.0830
14.3.20252,97293,23722,86621.0889
15.3.20252,99003,25582,88271.0889*
16.3.20252,92633,18652,82131.0889*
17.3.20253,04953,32482,93241.0903
18.3.20253,18953,48233,06231.0918
19.3.20253,18063,46593,04801.0897
20.3.20253,14643,40853,00921.0833
21.3.20253,07123,32522,93201.0827
22.3.20253,07123,32522,93201.0827*
23.3.20253,06993,32382,93081.0827*
24.3.20253,25263,52063,10421.0824
25.3.20253,21193,47693,06381.0825
26.3.20253,24633,50213,09441.0788
27.3.20253,21143,46353,05861.0785
28.3.20252,92903,16242,78991.0797
29.3.20252,70062,91582,57231.0797*
30.3.20252,68522,89922,55761.0797*
31.3.20252,73162,95432,60351.0815
1.4.20252,81753,03962,68231.0788
2.4.20252,46732,66542,35451.0803
3.4.20252,59312,87752,47331.1097
4.4.20252,50062,76502,35241.1057
5.4.20252,47032,73142,32381.1057*
6.4.20252,18762,41892,05791.1057*
7.4.20252,22022,43482,08181.0967
8.4.20252,13262,33521,99371.0950
9.4.20252,19722,42682,03861.1045
10.4.20252,12062,35011,97201.1082
11.4.20252,12372,40961,96491.1346
12.4.20252,14422,43281,98381.1346*
13.4.20251,98242,24921,83411.1346*
14.4.20251,97802,25041,84531.1377
15.4.20251,95162,21001,80371.1324
16.4.20251,89202,14841,75201.1355
17.4.20251,95522,22111,81661.1360
18.4.20252,12672,41591,97591.1360*
19.4.20252,04622,32451,90121.1360*
20.4.20251,99242,26341,85121.1360*
21.4.20252,03762,31481,89321.1360*
22.4.20252,19692,52122,04711.1476
23.4.20252,21202,52502,07531.1415
24.4.20252,25472,56492,11761.1376
25.4.20252,29162,60252,15891.1357
26.4.20252,30632,61932,17281.1357*
27.4.20252,23612,53952,10661.1357*
28.4.20252,26212,56932,13091.1358
29.4.20252,19372,49492,06031.1373
30.4.20252,17182,47002,03911.1373
1.5.20252,24612,55452,10891.1373*
2.5.20252,29412,60222,14341.1343
3.5.20252,24282,54402,09541.1343*
4.5.20252,05272,32841,91791.1343*
5.5.20252,07092,34901,93341.1343
6.5.20252,07422,34901,93851.1325
7.5.20252,06782,34901,93521.1360
8.5.20252,40732,71952,24481.1297
9.5.20252,54572,86442,38101.1252
10.5.20252,82033,17342,63791.1252*
11.5.20252,76483,11102,58591.1252*
12.5.20252,82903,14182,65041.1106
13.5.20252,96093,29012,77081.1112
14.5.20253,04633,41612,86051.1214
15.5.20252,73963,06432,56891.1185
16.5.20252,68333,00362,51721.1194
17.5.20252,59122,90062,43081.1194*
18.5.20252,61302,92502,45131.1194*
19.5.20252,56762,89162,41201.1262
20.5.20252,67123,00272,50181.1241
21.5.20252,62612,97302,45591.1321
22.5.20252,76823,13052,58631.1309
23.5.20252,63612,97912,45131.1301
24.5.20252,50192,82742,32651.1301*
25.5.20252,50322,82882,32771.1301*
26.5.20252,47062,81182,31151.1381
27.5.20252,56062,90782,40341.1356
28.5.20252,59182,93322,42701.1317
29.5.20252,49312,81252,32831.1281
30.5.20252,19362,48732,04901.1339
31.5.20252,23552,53482,08821.1339*
1.6.20252,22252,52012,07601.1339*
2.6.20252,22292,53832,07531.1419
3.6.20252,33322,65652,18341.1386
4.6.20252,15332,45132,01761.1384
5.6.20252,04892,34041,91881.1423
6.6.20252,05102,34041,92451.1411
7.6.20252,18682,49542,05191.1411*
8.6.20252,12262,42211,99161.1411*
9.6.20252,18422,49212,04631.1410
10.6.20252,36992,70852,22511.1429
11.6.20252,27062,59602,13551.1433
12.6.20252,08822,42111,96861.1594
13.6.20252,06312,37511,93091.1512
14.6.20252,06312,37511,93091.1512*
15.6.20252,06312,37511,93091.1512*
16.6.20252,11202,44441,98381.1574
17.6.20251,95332,25961,83731.1568
18.6.20251,96352,25961,84631.1508
19.6.20251,91692,20021,79981.1478
20.6.20251,90532,19401,79381.1515
21.6.20251,80302,07621,69761.1515*
22.6.20251,73481,99761,63331.1515*
23.6.20251,96432,25351,84391.1472
24.6.20251,96282,27821,84241.1607
25.6.20251,92252,22971,79961.1598
26.6.20251,85422,16851,73911.1695
27.6.20251,85972,17661,74051.1704
28.6.20251,88082,20131,76031.1704*
29.6.20251,88082,20131,76031.1704*
30.6.20251,87832,20131,75561.1720
1.7.20251,86992,20841,74351.1810
2.7.20252,00532,35721,87091.1755
3.7.20251,96202,31161,83461.1782
4.7.20251,86562,19521,74361.1767
5.7.20251,86562,19521,74361.1767*
6.7.20251,86562,19521,74361.1767*
7.7.20251,87182,19521,75091.1728
8.7.20251,87342,19521,75181.1718
9.7.20251,87662,19521,74991.1698
10.7.20251,87482,19521,74731.1709
11.7.20252,13992,50001,99221.1683
12.7.20252,13992,50001,99221.1683*
13.7.20252,13992,50001,99221.1683*
14.7.20252,13862,50001,99041.1690
15.7.20252,14322,50001,99291.1665
16.7.20252,15482,50002,00961.1602
17.7.20252,17232,51532,02531.1579
18.7.20252,22652,59392,07601.1650
19.7.20252,22502,59222,07461.1650*
20.7.20252,26762,64172,11431.1650*
21.7.20252,45062,85912,28521.1667
22.7.20252,25632,63962,10421.1699
23.7.20252,17772,55362,02661.1726
24.7.20252,19342,57862,04891.1756
25.7.20252,22262,60582,07661.1724
26.7.20252,20152,58102,05691.1724*
27.7.20252,23072,61532,08411.1724*
28.7.20252,10882,45761,96841.1654
29.7.20252,09392,41491,94841.1533
30.7.20252,01942,32781,87821.1527
31.7.20251,98892,27651,84911.1446
1.8.20251,97022,24691,83471.1404
2.8.20251,97022,24691,83471.1404*
3.8.20251,97222,24911,83651.1404*
4.8.20251,94472,24911,81721.1565
5.8.20251,96202,26541,83391.1546
6.8.20251,92242,23071,80111.1604
7.8.20252,04322,37891,92331.1643
8.8.20252,04632,38351,92561.1648
9.8.20252,17592,53452,04751.1648*
10.8.20252,15692,51242,02971.1648*
11.8.20252,03802,36851,92181.1622
12.8.20252,17922,52922,05241.1606
13.8.20252,26282,65002,12911.1711
14.8.20252,03572,37971,91661.1690
15.8.20252,03292,37601,91461.1688
16.8.20252,08062,43181,95951.1688*
17.8.20252,09502,44871,97311.1688*
18.8.20251,95262,27921,83991.1673
19.8.20251,97392,30591,85721.1682
20.8.20251,93892,25901,82321.1651
21.8.20251,93872,25641,82021.1639
22.8.20252,10642,44521,97651.1608
23.8.20252,10382,44201,97401.1608*
24.8.20252,11822,45881,98751.1608*
25.8.20251,86532,18191,75061.1697
26.8.20251,80432,10311,69171.1656
27.8.20252,00382,32301,87351.1593
28.8.20251,98952,32301,86081.1676
29.8.20251,88332,19561,76351.1658
30.8.20251,93702,25811,81381.1658*
31.8.20252,17902,54032,04041.1658*
1.9.20252,01842,36461,89391.1715
2.9.20251,98252,30881,85681.1646
3.9.20252,06472,40601,93551.1653
4.9.20251,98372,31041,86131.1647
5.9.20252,00102,34061,87891.1697
6.9.20252,01152,35281,88881.1697*
7.9.20252,07022,42151,94391.1697*
8.9.20252,16452,53852,01901.1728
9.9.20252,11842,48791,97671.1744
10.9.20252,15622,52432,01351.1707
11.9.20252,17682,54362,03441.1685
12.9.20252,24052,62542,09421.1718
13.9.20252,24142,62642,09501.1718*
14.9.20252,16892,54162,02731.1718*
15.9.20252,05322,41581,92031.1766
16.9.20252,09992,47931,96041.1807
17.9.20252,03552,40941,89651.1837
18.9.20252,17332,56842,02791.1818
19.9.20252,10162,46641,96371.1736
20.9.20252,06992,42921,93411.1736*
21.9.20252,04252,39711,90851.1736*
22.9.20251,87662,21081,75431.1781
23.9.20251,88062,21781,75731.1793
24.9.20251,88642,21761,76091.1756
25.9.20251,77642,08531,65991.1739
26.9.20251,83112,13731,70881.1672
27.9.20251,82812,13381,70601.1672*
28.9.20251,84172,14971,71871.1672*
29.9.20251,83372,14971,71581.1723
30.9.20251,73862,04131,62801.1741
1.10.20251,88112,20541,76161.1724
2.10.20251,91442,25011,78991.1754
3.10.20251,96252,30281,83361.1734
4.10.20251,88292,20941,75921.1734*
5.10.20251,86442,18761,74191.1734*
6.10.20251,87952,19491,75061.1678
7.10.20251,84212,14901,71581.1666
8.10.20251,83652,13531,70891.1627
9.10.20251,89462,19981,76371.1611
10.10.20251,90162,19981,77311.1568
11.10.20251,33681,54641,24641.1568*
12.10.20251,35721,57001,26551.1568*
13.10.20251,35711,57001,26261.1569
14.10.20251,35901,57001,26331.1553
15.10.20251,35091,57001,25701.1622
16.10.20251,34781,57001,25371.1649
17.10.20251,34411,57001,24421.1681
18.10.20251,34411,57001,24421.1681*
19.10.20251,34411,57001,24421.1681*
20.10.20251,34711,57001,24461.1655
21.10.20251,33661,55141,23371.1607
22.10.20251,33891,55141,23551.1587
23.10.20251,33821,55141,23771.1593
24.10.20251,33601,55141,23551.1612
25.10.20251,38421,60731,28011.1612*
26.10.20251,38421,60731,28011.1612*
27.10.20251,38091,60731,27921.1640
28.10.20251,38211,60731,28011.1630
29.10.20251,38131,60731,28161.1636
30.10.20251,39131,60701,29131.1550
31.10.20251,21481,40361,12821.1554
1.11.20251,21481,40361,12821.1554*
2.11.20251,21481,40361,12821.1554*
3.11.20251,21901,40361,13341.1514
4.11.20251,04111,19640,96771.1491
5.11.20251,04101,19640,96891.1492
6.11.20251,03731,19640,96641.1533
7.11.20251,24081,43451,15541.1561
8.11.20251,24081,43451,15541.1561*
9.11.20251,20201,38961,11931.1561*
10.11.20251,20091,38961,11901.1571
11.11.20251,20051,38961,11391.1575
12.11.20251,05491,22120,97581.1576
13.11.20251,05101,22120,97161.1619
14.11.20251,04841,22120,96301.1648
15.11.20251,02231,19080,93901.1648*
16.11.20251,02231,19080,93901.1648*
17.11.20251,02721,19080,94761.1593
18.11.20251,12721,30641,04071.1590
19.11.20251,12781,30641,04711.1583
20.11.20251,13461,30641,05451.1514
21.11.20250,97191,11960,90281.1520
22.11.20250,97191,11960,90281.1520*
23.11.20250,97191,11960,90281.1520*
24.11.20250,96981,11960,90431.1544
25.11.20250,96931,11960,90581.1551
26.11.20251,00101,15890,93511.1577
27.11.20251,00031,15890,93391.1586
28.11.20250,98071,13430,91381.1566
29.11.20250,98071,13430,91381.1566*
30.11.20250,98071,13430,91381.1566*
1.12.20250,97391,13430,90801.1646
2.12.20250,97661,13430,91281.1614
3.12.20250,95251,11140,88931.1668
4.12.20250,95641,11570,89331.1666
5.12.20250,95811,11570,89731.1645
6.12.20250,91251,06260,85461.1645*
7.12.20250,87601,02020,82041.1645*
8.12.20250,89831,04700,84331.1655
9.12.20250,92811,08000,87101.1637
10.12.20250,92831,08000,86851.1634
11.12.20250,92201,08000,86051.1714
12.12.20250,92061,08000,85921.1731
13.12.20250,92061,08000,85921.1731*
14.12.20250,92061,08000,85921.1731*
15.12.20250,91891,08000,85961.1753
16.12.20250,78930,92950,73811.1776
17.12.20250,79290,92950,74001.1722
18.12.20250,79310,92950,73891.1719
19.12.20250,79360,92950,73951.1712
20.12.20250,68130,79800,63491.1712*
21.12.20250,68130,79800,63491.1712*
22.12.20250,67940,79800,63291.1745
23.12.20250,67700,79800,62881.1786
24.12.20250,67700,79800,62851.1787
25.12.20250,67700,79800,62851.1787*
26.12.20250,67700,79800,62851.1787*
27.12.20250,67700,79800,62851.1787*
28.12.20250,67700,79800,62851.1787*
29.12.20250,67820,79800,63021.1766
30.12.20250,67870,79800,63071.1757
31.12.20250,66560,78210,61991.1750

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.