Ethena USDe Kurs 2025: 0,9602 € bis 0,8508 €, jeder Tag

Ethena USDe schloss am 1.1.2025 bei 0,9602 € und am 31.12. bei 0,8508 €.

Das ist ein Minus von 11,4 % in Euro, +0,2 % in Dollar und -12,3 % in Franken.

Den höchsten Schlusskurs erreichte Ethena USDe am 13.1.2025 mit 0,9804 €, den tiefsten am 17.9.2025 mit 0,8454 €.

Ethena USDe-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,9602 €
Schlusskurs 1.1.2025
0,8508 €
Schlusskurs 31.12.2025
0,9804 €
Hoch, 13.1.2025
0,8454 €
Tief, 17.9.2025

Ethena USDe 2025 in Zahlen

Der größte Tagesgewinn kam am 12.5.2025 mit +1,2 %, der größte Tagesverlust am 3.4.2025 mit -2,7 %.

An 36 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 2. Quartal: -8,0 % vom 1.4.2025 bis 30.6.2025.

Am 31. Dezember stand Ethena USDe bei 0,8508 €, 0,9997 $ und 0,7924 CHF.

Ethena USDe Kursverlauf 2025 in Euro: -11,4 %, von 0,9602 € auf 0,8508 €, Hoch 0,9804 € am 13.1.2025, Tief 0,8454 € am 17.9.2025

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 Ethena USDe am 31.12. war 0,7924 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

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

Ethena USDe Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20250,96020,99760,90381.0389*
2.1.20250,96610,99710,90541.0321
3.1.20250,96900,99790,90711.0299
4.1.20250,96910,99810,90731.0299*
5.1.20250,96970,99870,90781.0299*
6.1.20250,95770,99850,89991.0426
7.1.20250,96190,99970,90671.0393
8.1.20250,97060,99840,91041.0286
9.1.20250,96860,99820,91021.0305
10.1.20250,97051,00000,91381.0304
11.1.20250,96880,99830,91231.0304*
12.1.20250,96940,99890,91281.0304*
13.1.20250,98040,99980,91631.0198
14.1.20250,97671,00070,91761.0245
15.1.20250,96980,99880,91101.0300
16.1.20250,97551,00200,91461.0272
17.1.20250,97111,00000,91221.0298
18.1.20250,97111,00000,91221.0298*
19.1.20250,97060,99960,91181.0298*
20.1.20250,96760,99820,91241.0316
21.1.20250,96400,99840,90881.0357
22.1.20250,95750,99990,90481.0443
23.1.20250,95810,99680,90461.0404
24.1.20250,95440,99950,90611.0472
25.1.20250,95491,00000,90661.0472*
26.1.20250,95480,99990,90651.0472*
27.1.20250,95061,00100,89861.0530
28.1.20250,96061,00100,90691.0421
29.1.20250,96291,00100,90801.0396
30.1.20250,96221,00100,90841.0403
31.1.20250,96190,99970,90891.0393
1.2.20250,96411,00200,91101.0393*
2.2.20250,96221,00000,90921.0393*
3.2.20250,97320,99990,91411.0274
4.2.20250,96720,99960,90881.0335
5.2.20250,95840,99880,90041.0422
6.2.20250,96531,00000,90591.0360
7.2.20250,96360,99990,90751.0377
8.2.20250,96461,00100,90851.0377*
9.2.20250,96371,00000,90761.0377*
10.2.20250,96901,00000,91051.0320
11.2.20250,96861,00000,91331.0324
12.2.20250,96400,99960,91161.0370
13.2.20250,96251,00000,90671.0390
14.2.20250,95531,00100,90201.0478
15.2.20250,95441,00000,90111.0478*
16.2.20250,95410,99970,90081.0478*
17.2.20250,95430,99950,90091.0473
18.2.20250,95610,99890,90111.0447
19.2.20250,95760,99910,90351.0434
20.2.20250,95670,99910,90151.0443
21.2.20250,95520,99960,89981.0465
22.2.20250,95270,99700,89751.0465*
23.2.20250,95480,99920,89951.0465*
24.2.20250,95641,00100,90051.0466
25.2.20250,95190,99920,89351.0497
26.2.20250,95250,99890,89461.0487
27.2.20250,95350,99900,89701.0477
28.2.20250,96040,99980,90221.0411
1.3.20250,95910,99850,90101.0411*
2.3.20250,95920,99860,90111.0411*
3.3.20250,95490,99930,90031.0465
4.3.20250,94600,99870,88651.0557
5.3.20250,93400,99890,88861.0694
6.3.20250,92580,99950,88561.0796
7.3.20250,92030,99910,87951.0857
8.3.20250,92020,99910,87951.0857*
9.3.20250,92030,99920,87951.0857*
10.3.20250,92150,99940,87661.0845
11.3.20250,91580,99930,87991.0912
12.3.20250,91790,99920,88291.0886
13.3.20250,92250,99910,88371.0830
14.3.20250,91831,00000,88541.0889
15.3.20250,91831,00000,88541.0889*
16.3.20250,91831,00000,88541.0889*
17.3.20250,91670,99950,88151.0903
18.3.20250,91591,00000,87941.0918
19.3.20250,91720,99950,87891.0897
20.3.20250,92311,00000,88291.0833
21.3.20250,92310,99940,88131.0827
22.3.20250,92280,99910,88101.0827*
23.3.20250,92320,99960,88141.0827*
24.3.20250,92290,99900,88091.0824
25.3.20250,92350,99970,88091.0825
26.3.20250,92680,99990,88351.0788
27.3.20250,92710,99980,88291.0785
28.3.20250,92500,99880,88111.0797
29.3.20250,92560,99930,88161.0797*
30.3.20250,92610,99990,88211.0797*
31.3.20250,92461,00000,88131.0815
1.4.20250,92701,00000,88251.0788
2.4.20250,92571,00000,88341.0803
3.4.20250,90090,99970,85931.1097
4.4.20250,90380,99940,85021.1057
5.4.20250,90340,99890,84981.1057*
6.4.20250,90380,99930,85021.1057*
7.4.20250,91060,99860,85391.0967
8.4.20250,91240,99910,85301.0950
9.4.20250,90430,99880,83901.1045
10.4.20250,90120,99870,83801.1082
11.4.20250,88080,99930,81491.1346
12.4.20250,88050,99910,81471.1346*
13.4.20250,88100,99960,81511.1346*
14.4.20250,87820,99910,81931.1377
15.4.20250,88260,99950,81571.1324
16.4.20250,87980,99900,81471.1355
17.4.20250,87980,99950,81741.1360
18.4.20250,87970,99930,81731.1360*
19.4.20250,87980,99950,81741.1360*
20.4.20250,87960,99930,81731.1360*
21.4.20250,87980,99940,81741.1360*
22.4.20250,87100,99960,81161.1476
23.4.20250,87560,99960,82151.1415
24.4.20250,87900,99990,82551.1376
25.4.20250,88020,99960,82921.1357
26.4.20250,88051,00000,82951.1357*
27.4.20250,88000,99940,82901.1357*
28.4.20250,88010,99960,82901.1358
29.4.20250,87880,99950,82541.1373
30.4.20250,87900,99970,82531.1373
1.5.20250,87931,00000,82561.1373*
2.5.20250,88161,00000,82371.1343
3.5.20250,88251,00100,82451.1343*
4.5.20250,88251,00100,82451.1343*
5.5.20250,88251,00100,82391.1343
6.5.20250,88301,00000,82531.1325
7.5.20250,88031,00000,82391.1360
8.5.20250,88611,00100,82631.1297
9.5.20250,88820,99940,83071.1252
10.5.20250,88871,00000,83121.1252*
11.5.20250,88961,00100,83211.1252*
12.5.20250,90041,00000,84361.1106
13.5.20250,90081,00100,84301.1112
14.5.20250,89171,00000,83731.1214
15.5.20250,89411,00000,83841.1185
16.5.20250,89421,00100,83891.1194
17.5.20250,89421,00100,83891.1194*
18.5.20250,89331,00000,83801.1194*
19.5.20250,88760,99960,83381.1262
20.5.20250,89051,00100,83401.1241
21.5.20250,88331,00000,82611.1321
22.5.20250,88511,00100,82701.1309
23.5.20250,88581,00100,82371.1301
24.5.20250,88581,00100,82371.1301*
25.5.20250,88480,99990,82281.1301*
26.5.20250,87951,00100,82291.1381
27.5.20250,88151,00100,82741.1356
28.5.20250,88361,00000,82741.1317
29.5.20250,88731,00100,82871.1281
30.5.20250,88150,99950,82341.1339
31.5.20250,88191,00000,82381.1339*
1.6.20250,88281,00100,82461.1339*
2.6.20250,87661,00100,81841.1419
3.6.20250,87921,00100,82271.1386
4.6.20250,87931,00100,82391.1384
5.6.20250,87631,00100,82071.1423
6.6.20250,87721,00100,82311.1411
7.6.20250,87811,00200,82391.1411*
8.6.20250,87721,00100,82311.1411*
9.6.20250,87641,00000,82111.1410
10.6.20250,87581,00100,82231.1429
11.6.20250,87551,00100,82341.1433
12.6.20250,86341,00100,81391.1594
13.6.20250,86951,00100,81381.1512
14.6.20250,86871,00000,81301.1512*
15.6.20250,86871,00000,81301.1512*
16.6.20250,86380,99980,81141.1574
17.6.20250,86451,00000,81311.1568
18.6.20250,86880,99980,81701.1508
19.6.20250,87121,00000,81801.1478
20.6.20250,86841,00000,81761.1515
21.6.20250,86841,00000,81761.1515*
22.6.20250,87101,00300,82011.1515*
23.6.20250,87261,00100,81911.1472
24.6.20250,86241,00100,80951.1607
25.6.20250,86311,00100,80791.1598
26.6.20250,85511,00000,80201.1695
27.6.20250,85441,00000,79961.1704
28.6.20250,85531,00100,80041.1704*
29.6.20250,85441,00000,79961.1704*
30.6.20250,85321,00000,79751.1720
1.7.20250,84671,00000,78951.1810
2.7.20250,85071,00000,79371.1755
3.7.20250,84830,99950,79331.1782
4.7.20250,84981,00000,79431.1767
5.7.20250,84981,00000,79431.1767*
6.7.20250,84981,00000,79431.1767*
7.7.20250,85271,00000,79761.1728
8.7.20250,85341,00000,79801.1718
9.7.20250,85571,00100,79791.1698
10.7.20250,85401,00000,79601.1709
11.7.20250,85681,00100,79771.1683
12.7.20250,85681,00100,79771.1683*
13.7.20250,85681,00100,79771.1683*
14.7.20250,85711,00200,79771.1690
15.7.20250,85811,00100,79801.1665
16.7.20250,86191,00000,80381.1602
17.7.20250,86451,00100,80601.1579
18.7.20250,85921,00100,80111.1650
19.7.20250,86011,00200,80191.1650*
20.7.20250,85921,00100,80111.1650*
21.7.20250,85831,00130,80031.1667
22.7.20250,85561,00100,79801.1699
23.7.20250,85371,00100,79441.1726
24.7.20250,85151,00100,79541.1756
25.7.20250,85301,00000,79691.1724
26.7.20250,85381,00100,79771.1724*
27.7.20250,85471,00200,79851.1724*
28.7.20250,85891,00100,80171.1654
29.7.20250,86711,00000,80681.1533
30.7.20250,86751,00000,80691.1527
31.7.20250,87451,00100,81311.1446
1.8.20250,87781,00100,81741.1404
2.8.20250,87691,00000,81661.1404*
3.8.20250,87691,00000,81661.1404*
4.8.20250,86551,00100,80881.1565
5.8.20250,86701,00100,81041.1546
6.8.20250,86261,00100,80821.1604
7.8.20250,85971,00100,80931.1643
8.8.20250,85941,00100,80871.1648
9.8.20250,85851,00000,80791.1648*
10.8.20250,85941,00100,80871.1648*
11.8.20250,86131,00100,81221.1622
12.8.20250,86251,00100,81231.1606
13.8.20250,85391,00000,80341.1711
14.8.20250,85631,00100,80621.1690
15.8.20250,85731,00200,80741.1688
16.8.20250,85731,00200,80741.1688*
17.8.20250,85641,00100,80661.1688*
18.8.20250,85751,00100,80811.1673
19.8.20250,85691,00100,80621.1682
20.8.20250,85831,00000,80711.1651
21.8.20250,86001,00100,80751.1639
22.8.20250,86151,00000,80831.1608
23.8.20250,86231,00100,80911.1608*
24.8.20250,86171,00030,80861.1608*
25.8.20250,85491,00000,80231.1697
26.8.20250,85881,00100,80521.1656
27.8.20250,86351,00100,80731.1593
28.8.20250,85731,00100,80181.1676
29.8.20250,85861,00100,80401.1658
30.8.20250,85861,00100,80401.1658*
31.8.20250,85861,00100,80401.1658*
1.9.20250,85451,00100,80171.1715
2.9.20250,85951,00100,80501.1646
3.9.20250,85901,00100,80521.1653
4.9.20250,85941,00100,80641.1647
5.9.20250,85491,00000,80281.1697
6.9.20250,85581,00100,80361.1697*
7.9.20250,85581,00100,80361.1697*
8.9.20250,85250,99980,79521.1728
9.9.20250,85221,00080,79521.1744
10.9.20250,85481,00070,79821.1707
11.9.20250,85651,00080,80051.1685
12.9.20250,85391,00060,79811.1718
13.9.20250,85411,00080,79831.1718*
14.9.20250,85401,00070,79821.1718*
15.9.20250,85041,00060,79541.1766
16.9.20250,84761,00080,79141.1807
17.9.20250,84541,00070,78771.1837
18.9.20250,84681,00080,79021.1818
19.9.20250,85261,00060,79671.1736
20.9.20250,85261,00060,79671.1736*
21.9.20250,85170,99950,79581.1736*
22.9.20250,84941,00070,79401.1781
23.9.20250,84861,00080,79301.1793
24.9.20250,85121,00070,79461.1756
25.9.20250,85110,99910,79531.1739
26.9.20250,85681,00000,79951.1672
27.9.20250,85681,00000,79951.1672*
28.9.20250,85741,00070,80011.1672*
29.9.20250,85361,00070,79871.1723
30.9.20250,85241,00080,79821.1741
1.10.20250,85361,00080,79941.1724
2.10.20250,85131,00060,79601.1754
3.10.20250,85200,99970,79601.1734
4.10.20250,85251,00030,79651.1734*
5.10.20250,85200,99970,79601.1734*
6.10.20250,85610,99970,79731.1678
7.10.20250,85690,99970,79811.1666
8.10.20250,86021,00020,80051.1627
9.10.20250,86131,00000,80171.1611
10.10.20250,86260,99780,80421.1568
11.10.20250,86380,99930,80551.1568*
12.10.20250,86420,99970,80581.1568*
13.10.20250,86410,99970,80401.1569
14.10.20250,86540,99980,80451.1553
15.10.20250,86020,99970,80041.1622
16.10.20250,85780,99930,79801.1649
17.10.20250,85550,99930,79191.1681
18.10.20250,85550,99930,79191.1681*
19.10.20250,85560,99940,79201.1681*
20.10.20250,85720,99910,79201.1655
21.10.20250,86090,99930,79471.1607
22.10.20250,86230,99920,79581.1587
23.10.20250,86190,99920,79721.1593
24.10.20250,86060,99930,79591.1612
25.10.20250,86050,99920,79581.1612*
26.10.20250,86060,99930,79591.1612*
27.10.20250,85840,99920,79521.1640
28.10.20250,85920,99920,79581.1630
29.10.20250,85880,99930,79681.1636
30.10.20250,86540,99950,80311.1550
31.10.20250,86490,99930,80321.1554
1.11.20250,86490,99930,80321.1554*
2.11.20250,86490,99930,80321.1554*
3.11.20250,86780,99920,80691.1514
4.11.20250,86960,99920,80821.1491
5.11.20250,86960,99930,80931.1492
6.11.20250,86650,99930,80721.1533
7.11.20250,86440,99930,80491.1561
8.11.20250,86440,99930,80491.1561*
9.11.20250,86430,99920,80481.1561*
10.11.20250,86370,99940,80481.1571
11.11.20250,86340,99940,80111.1575
12.11.20250,86330,99930,79851.1576
13.11.20250,86010,99940,79511.1619
14.11.20250,85780,99920,78791.1648
15.11.20250,85790,99930,78801.1648*
16.11.20250,85790,99930,78801.1648*
17.11.20250,86210,99940,79531.1593
18.11.20250,86210,99920,79601.1590
19.11.20250,86270,99930,80101.1583
20.11.20250,86790,99930,80661.1514
21.11.20250,86740,99930,80581.1520
22.11.20250,86740,99930,80581.1520*
23.11.20250,86740,99930,80581.1520*
24.11.20250,86560,99930,80711.1544
25.11.20250,86510,99930,80851.1551
26.11.20250,86320,99930,80631.1577
27.11.20250,86280,99960,80561.1586
28.11.20250,86400,99930,80511.1566
29.11.20250,86390,99920,80501.1566*
30.11.20250,86390,99920,80501.1566*
1.12.20250,85810,99930,80001.1646
2.12.20250,86030,99920,80411.1614
3.12.20250,85640,99920,79951.1668
4.12.20250,85660,99930,80011.1666
5.12.20250,85810,99930,80361.1645
6.12.20250,85810,99930,80361.1645*
7.12.20250,85820,99940,80371.1645*
8.12.20250,85730,99920,80481.1655
9.12.20250,85860,99920,80581.1637
10.12.20250,85890,99930,80361.1634
11.12.20250,85310,99930,79621.1714
12.12.20250,85180,99930,79501.1731
13.12.20250,85180,99930,79501.1731*
14.12.20250,85190,99940,79511.1731*
15.12.20250,85030,99930,79541.1753
16.12.20250,84860,99930,79351.1776
17.12.20250,85260,99940,79561.1722
18.12.20250,85280,99940,79451.1719
19.12.20250,85330,99940,79511.1712
20.12.20250,85330,99940,79511.1712*
21.12.20250,85310,99920,79501.1712*
22.12.20250,85080,99930,79261.1745
23.12.20250,84780,99920,78731.1786
24.12.20250,84780,99930,78711.1787
25.12.20250,84770,99920,78701.1787*
26.12.20250,84780,99930,78711.1787*
27.12.20250,84780,99930,78711.1787*
28.12.20250,84780,99930,78711.1787*
29.12.20250,84950,99950,78941.1766
30.12.20250,85020,99960,79011.1757
31.12.20250,85080,99970,79241.1750

Quelle und Methode

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