KOGE Kurs 2026: 40,78 € bis 53,33 €, jeder Tag

KOGE schloss am 1.1.2026 bei 40,78 € und zuletzt am 6.11.2026 bei 53,33 €.

Das ist ein Plus von 30,8 % in Euro, +24,3 % in Dollar und +28,4 % in Franken.

Den höchsten Schlusskurs erreichte KOGE am 24.9.2026 mit 60,90 €, den tiefsten am 13.5.2026 mit 26,37 €.

KOGE-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
40,78 €
Schlusskurs 1.1.2026
53,33 €
Schlusskurs 6.11.2026
60,90 €
Hoch, 24.9.2026
26,37 €
Tief, 13.5.2026

KOGE 2026 in Zahlen

Der größte Tagesgewinn kam am 1.6.2026 mit +36,0 %, der größte Tagesverlust am 21.4.2026 mit -15,8 %.

An 227 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 2. Quartal: +36,6 % vom 1.4.2026 bis 30.6.2026.

Am 6.11.2026 stand KOGE bei 53,33 €, 59,55 $ und 48,76 CHF.

KOGE Kursverlauf 2026 in Euro: +30,8 %, von 40,78 € auf 53,33 €, Hoch 60,90 € am 24.9.2026, Tief 26,37 € am 13.5.2026

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. bnb48-club-token/2026.json herunterladen.

KOGE Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202640,7847,9137,981.1750*
2.1.202640,9147,9538,031.1721
3.1.202640,9447,9838,061.1721*
4.1.202640,9447,9838,051.1721*
5.1.202641,1347,9738,201.1664
6.1.202640,9847,9738,051.1707
7.1.202641,1048,0338,241.1684
8.1.202641,0847,9638,251.1675
9.1.202641,1947,9538,361.1642
10.1.202641,1747,9238,341.1642*
11.1.202641,1747,9338,351.1642*
12.1.202641,0347,9738,211.1692
13.1.202641,1447,9438,301.1654
14.1.202641,1747,9738,431.1651
15.1.202641,2847,9938,451.1624
16.1.202641,3147,9938,471.1617
17.1.202641,3047,9838,461.1617*
18.1.202641,3047,9838,461.1617*
19.1.202641,2447,9738,281.1631
20.1.202640,9147,9837,911.1728
21.1.202640,4047,4337,451.1739
22.1.202640,9747,9538,031.1706
23.1.202640,8447,9537,891.1742
24.1.202640,8347,9437,871.1742*
25.1.202640,8147,9237,861.1742*
26.1.202640,5147,9437,361.1836
27.1.202640,1947,9436,961.1929
28.1.202640,0247,9236,771.1974
29.1.202640,0447,9336,771.1968
30.1.202640,2247,9336,821.1919
31.1.202640,2247,9336,831.1919*
1.2.202640,2047,9136,811.1919*
2.2.202640,5047,9637,261.1840
3.2.202640,6347,9537,271.1801
4.2.202640,5547,9337,171.1820
5.2.202640,6047,9037,191.1798
6.2.202640,6247,9137,271.1794
7.2.202640,6747,9737,321.1794*
8.2.202640,6747,9737,321.1794*
9.2.202640,3647,9736,931.1886
10.2.202640,3347,9736,801.1894
11.2.202640,3247,9836,831.1900
12.2.202640,3947,9636,931.1874
13.2.202640,4347,9636,881.1862
14.2.202640,4447,9736,891.1862*
15.2.202640,4547,9836,891.1862*
16.2.202640,4747,9736,941.1855
17.2.202640,5747,9836,991.1826
18.2.202640,5147,9836,961.1845
19.2.202640,8247,9837,231.1753
20.2.202640,7847,9937,241.1767
21.2.202640,7747,9837,231.1767*
22.2.202640,7847,9937,241.1767*
23.2.202640,7247,9837,241.1784
24.2.202640,7447,9837,161.1777
25.2.202640,7348,0037,191.1784
26.2.202640,6348,0137,141.1814
27.2.202640,6648,0037,021.1805
28.2.202640,6648,0037,011.1805*
1.3.202640,6347,9636,991.1805*
2.3.202641,0948,0737,471.1698
3.3.202641,3548,0037,661.1606
4.3.202641,2148,0137,431.1649
5.3.202641,3348,0137,461.1618
6.3.202641,5448,0237,571.1561
7.3.202641,5248,0037,561.1561*
8.3.202641,5248,0037,561.1561*
9.3.202641,5447,9937,411.1555
10.3.202641,2448,0037,231.1641
11.3.202641,4548,0037,431.1581
12.3.202641,4647,8837,431.1547
13.3.202641,8348,0037,791.1476
14.3.202641,8348,0037,791.1476*
15.3.202641,8348,0137,791.1476*
16.3.202641,8348,0137,821.1478
17.3.202641,6348,0037,751.1531
18.3.202641,7548,0137,881.1500
19.3.202641,7848,0138,111.1489
20.3.202641,5448,0037,781.1555
21.3.202641,5448,0037,781.1555*
22.3.202641,5347,9937,781.1555*
23.3.202641,3947,9937,761.1596
24.3.202641,4747,9937,921.1572
25.3.202641,3847,9737,881.1592
26.3.202641,5847,9838,051.1539
27.3.202641,6547,9738,231.1517
28.3.202641,6447,9638,221.1517*
29.3.202641,6547,9738,231.1517*
30.3.202641,7747,9638,371.1484
31.3.202641,7147,9638,351.1498
1.4.202641,3347,9637,991.1605
2.4.202641,6447,9938,361.1525
3.4.202641,6548,0038,371.1525*
4.4.202641,6447,9938,371.1525*
5.4.202641,6447,9938,361.1525*
6.4.202641,6347,9838,351.1525*
7.4.202641,5348,0038,381.1557
8.4.202641,0047,9937,811.1706
9.4.202641,0848,0037,951.1685
10.4.202640,9948,0037,881.1711
11.4.202641,0048,0137,891.1711*
12.4.202641,0048,0137,891.1711*
13.4.202641,0948,0137,971.1684
14.4.202640,7148,0137,491.1793
15.4.202640,7648,0137,581.1780
16.4.202640,7548,0137,611.1782
17.4.202640,6948,0037,561.1797
18.4.202640,7048,0137,571.1797*
19.4.202640,6948,0137,571.1797*
20.4.202640,8348,0237,521.1760
21.4.202634,3640,4331,521.1767
22.4.202632,5938,2429,901.1733
23.4.202633,0738,6730,341.1694
24.4.202633,3239,0230,651.1712
25.4.202632,7338,3430,111.1712*
26.4.202633,1038,7630,441.1712*
27.4.202632,9338,6930,331.1749
28.4.202632,4437,8929,971.1680
29.4.202630,2435,4027,931.1706
30.4.202628,6733,5526,351.1702
1.5.202628,5333,3926,221.1702*
2.5.202626,7031,2524,541.1702*
3.5.202627,6532,3625,411.1702*
4.5.202627,1931,8124,941.1700
5.5.202627,4832,1225,191.1686
6.5.202627,5332,3825,231.1762
7.5.202627,1531,9524,861.1770
8.5.202626,8931,6224,621.1761
9.5.202626,7231,4224,461.1761*
10.5.202628,0332,9725,671.1761*
11.5.202628,0132,9625,671.1765
12.5.202626,7631,4124,541.1738
13.5.202626,3730,9024,141.1715
14.5.202626,4330,9324,181.1702
15.5.202628,1732,7625,761.1628
16.5.202628,4633,1026,031.1628*
17.5.202628,1232,7025,711.1628*
18.5.202628,1332,7625,721.1648
19.5.202627,3131,7324,991.1620
20.5.202627,1431,4824,871.1600
21.5.202628,0432,5225,641.1599
22.5.202628,0532,5325,581.1595
23.5.202627,9432,4025,481.1595*
24.5.202628,3632,8925,871.1595*
25.5.202628,2832,9325,731.1643
26.5.202629,1933,9626,671.1634
27.5.202629,2334,0126,751.1637
28.5.202629,0033,6926,581.1617
29.5.202628,7533,4726,191.1644
30.5.202629,2434,0526,641.1644*
31.5.202630,2935,2727,601.1644*
1.6.202641,2047,9837,611.1646
2.6.202641,1047,8837,611.1649
3.6.202641,2747,9337,831.1614
4.6.202651,5760,0347,281.1640
5.6.202656,1465,3551,511.1640
6.6.202654,6363,5950,131.1640*
7.6.202654,3363,2449,851.1640*
8.6.202655,3863,9150,871.1540
9.6.202655,0463,6950,671.1573
10.6.202655,6864,2551,351.1539
11.6.202655,5464,0851,211.1537
12.6.202655,5164,2151,161.1567
13.6.202654,9863,5950,671.1567*
14.6.202655,9164,6851,541.1567*
15.6.202655,2264,1050,871.1607
16.6.202654,8763,6250,611.1594
17.6.202654,8863,6150,451.1591
18.6.202656,6864,9652,251.1461
19.6.202655,7963,9851,601.1467
20.6.202655,9164,1151,711.1467*
21.6.202656,5864,8852,321.1467*
22.6.202655,4263,4951,301.1456
23.6.202655,7163,4651,391.1392
24.6.202656,7064,3052,261.1340
25.6.202656,0463,5651,681.1342
26.6.202656,4764,3952,061.1401
27.6.202656,5664,4852,131.1401*
28.6.202656,9464,9252,491.1401*
29.6.202657,2765,3252,811.1406
30.6.202656,4764,3552,091.1394
1.7.202657,0264,9152,661.1383
2.7.202656,0263,8651,541.1399
3.7.202656,5264,7151,951.1448
4.7.202656,4864,6651,911.1448*
5.7.202656,2664,4151,701.1448*
6.7.202656,3564,3351,851.1415
7.7.202656,0364,0651,651.1433
8.7.202656,5964,5452,191.1404
9.7.202655,7063,6951,391.1435
10.7.202655,5763,5151,251.1430
11.7.202655,8163,7951,471.1430*
12.7.202655,6763,6351,341.1430*
13.7.202655,9163,8751,731.1424
14.7.202656,0663,9351,891.1405
15.7.202656,4864,4252,281.1406
16.7.202655,5963,7451,421.1467
17.7.202655,5563,5251,261.1435
18.7.202655,8563,8651,541.1435*
19.7.202655,6563,6351,351.1435*
20.7.202656,1564,1551,861.1426
21.7.202655,9863,9151,831.1418
22.7.202656,3664,2952,231.1408
23.7.202656,4464,3052,461.1392
24.7.202655,8963,5851,981.1377
25.7.202655,9663,6752,051.1377*
26.7.202655,8963,5851,991.1377*
27.7.202655,6563,3851,671.1389
28.7.202655,7763,3951,971.1367
29.7.202655,7263,4152,001.1380
30.7.202655,1963,3351,461.1476
31.7.202655,2063,4051,361.1485
1.8.202654,2862,3450,501.1485*
2.8.202653,6261,5849,891.1485*
3.8.202653,9462,2250,271.1535
4.8.202652,2760,1848,711.1515
5.8.202652,5360,6949,091.1554
6.8.202651,5659,5148,191.1542
7.8.202651,2459,1047,891.1535
8.8.202652,0260,0048,621.1535*
9.8.202652,2060,2148,791.1535*
10.8.202651,8859,9548,461.1555
11.8.202645,3452,3242,401.1540
12.8.202645,8552,9442,951.1545
13.8.202646,5453,6843,621.1534
14.8.202646,0453,2643,241.1567
15.8.202646,2853,5443,461.1567*
16.8.202645,7052,8642,911.1567*
17.8.202645,5652,8242,781.1593
18.8.202645,8453,0743,121.1576
19.8.202645,7453,0843,011.1605
20.8.202643,8851,2540,951.1681
21.8.202642,5249,7439,771.1699
22.8.202643,4250,8040,611.1699*
23.8.202645,1152,7742,191.1699*
24.8.202646,2253,9143,271.1664
25.8.202651,1359,6347,861.1662
26.8.202654,3463,4150,971.1669
27.8.202655,6764,8352,191.1645
28.8.202655,3564,4551,831.1643
29.8.202654,8463,8551,351.1643*
30.8.202654,6863,6751,211.1643*
31.8.202655,8964,8152,401.1596
1.9.202654,7463,4451,421.1590
2.9.202654,7563,3851,591.1578
3.9.202654,5963,4151,261.1615
4.9.202654,5663,4151,321.1622
5.9.202655,1764,1251,891.1622*
6.9.202657,8667,2554,421.1622*
7.9.202658,4667,9554,991.1622
8.9.202659,5369,1456,111.1614
9.9.202659,7969,6756,231.1652
10.9.202659,7469,4056,351.1616
11.9.202659,8469,3656,551.1592
12.9.202659,7669,2856,481.1592*
13.9.202659,6569,1556,381.1592*
14.9.202659,9069,1956,491.1551
15.9.202660,0069,2456,651.1539
16.9.202659,8869,0856,581.1537
17.9.202659,3968,1956,221.1481
18.9.202658,9467,5555,771.1460
19.9.202659,4368,1156,231.1460*
20.9.202659,5468,2356,341.1460*
21.9.202660,0969,0456,711.1490
22.9.202660,4369,2856,771.1463
23.9.202660,8569,4357,141.1411
24.9.202660,9069,2357,301.1367
25.9.202660,7169,2357,341.1403
26.9.202660,6469,1457,271.1403*
27.9.202659,3967,7256,091.1403*
28.9.202659,4567,6456,261.1378
29.9.202659,4767,5356,271.1355
30.9.202659,3167,3456,211.1355
1.10.202658,3665,9455,081.1298
2.10.202658,5265,6854,301.1225
3.10.202658,5265,6954,301.1225*
4.10.202658,7165,9054,481.1225*
5.10.202658,6965,7654,651.1204
6.10.202658,2765,6654,531.1269
7.10.202659,4966,4955,381.1177
8.10.202658,7965,7654,831.1186
9.10.202658,3565,3954,351.1206
10.10.202658,2465,2654,241.1206*
11.10.202657,4064,3253,461.1206*
12.10.202657,5464,3353,581.1181
13.10.202657,0663,8453,131.1188
14.10.202656,6363,4052,841.1195
15.10.202656,5563,3852,621.1208
16.10.202656,3263,3852,221.1253
17.10.202656,3263,3752,221.1253*
18.10.202656,2763,3352,181.1253*
19.10.202656,4763,3952,301.1225
20.10.202656,5163,3852,201.1215
21.10.202656,4363,3952,231.1234
22.10.202656,5763,3952,111.1205
23.10.202656,6263,3752,241.1193
24.10.202656,6263,3852,251.1193*
25.10.202656,6263,3852,241.1193*
26.10.202656,6463,3752,351.1188
27.10.202656,8163,3452,491.1150
28.10.202656,9163,3652,631.1133
29.10.202656,9563,3952,521.1130
30.10.202655,9262,4751,411.1172
31.10.202655,2461,7150,781.1172*
1.11.202655,2861,7650,831.1172*
2.11.202655,0561,7450,611.1216
3.11.202655,0961,5850,491.1179
4.11.202653,1059,8348,791.1267
5.11.202654,6861,3750,191.1224
6.11.202653,3359,5548,761.1165

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen); 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.