Ethereum Name Service Kurs 2025: 33,41 € bis 8,04 €, jeder Tag

Ethereum Name Service schloss am 1.1.2025 bei 33,41 € und am 31.12. bei 8,0426 €.

Das ist ein Minus von 75,9 % in Euro, -72,8 % in Dollar und -76,2 % in Franken.

Den höchsten Schlusskurs erreichte Ethereum Name Service am 3.1.2025 mit 36,69 €, den tiefsten am 18.12.2025 mit 7,6884 €.

Ethereum Name Service-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
33,41 €
Schlusskurs 1.1.2025
8,0426 €
Schlusskurs 31.12.2025
36,69 €
Hoch, 3.1.2025
7,6884 €
Tief, 18.12.2025

Ethereum Name Service 2025 in Zahlen

Der größte Tagesgewinn kam am 8.5.2025 mit +22,2 %, der größte Tagesverlust am 10.10.2025 mit -28,5 %.

An 8 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 1. Quartal: -56,2 % vom 1.1.2025 bis 31.3.2025.

Am 31. Dezember stand Ethereum Name Service bei 8,0426 €, 9,4500 $ und 7,4908 CHF.

Ethereum Name Service Kursverlauf 2025 in Euro: -75,9 %, von 33,41 € auf 8,0426 €, Hoch 36,69 € am 3.1.2025, Tief 7,6884 € am 18.12.2025

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 Ethereum Name Service am 31.12. war 7,4908 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

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

Ethereum Name Service Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202533,4134,7131,451.0389*
2.1.202534,6435,7532,461.0321
3.1.202536,6937,7934,351.0299
4.1.202536,6137,7034,271.0299*
5.1.202535,6436,7133,371.0299*
6.1.202535,7337,2533,571.0426
7.1.202532,0733,3330,231.0393
8.1.202531,5032,4029,541.0286
9.1.202529,9330,8428,121.0305
10.1.202531,1732,1229,351.0304
11.1.202531,2332,1829,411.0304*
12.1.202530,7631,6928,961.0304*
13.1.202530,2530,8528,271.0198
14.1.202530,9531,7129,081.0245
15.1.202533,2734,2731,261.0300
16.1.202532,2133,0930,201.0272
17.1.202535,0836,1332,961.0298
18.1.202532,9533,9330,951.0298*
19.1.202532,4233,3930,461.0298*
20.1.202533,1134,1631,221.0316
21.1.202533,7834,9931,851.0357
22.1.202532,6434,0930,851.0443
23.1.202534,3135,7032,401.0404
24.1.202532,6734,2131,021.0472
25.1.202532,4834,0130,831.0472*
26.1.202531,3032,7829,721.0472*
27.1.202530,3431,9528,681.0530
28.1.202529,6330,8827,981.0421
29.1.202530,3331,5328,601.0396
30.1.202531,7533,0329,981.0403
31.1.202532,7534,0430,951.0393
1.2.202530,0531,2328,391.0393*
2.2.202527,1628,2325,671.0393*
3.2.202528,3929,1726,671.0274
4.2.202525,7826,6424,221.0335
5.2.202526,3027,4124,711.0422
6.2.202524,8625,7623,341.0360
7.2.202524,2025,1122,791.0377
8.2.202524,2125,1222,801.0377*
9.2.202523,9824,8822,581.0377*
10.2.202524,9725,7723,461.0320
11.2.202524,4725,2623,071.0324
12.2.202526,4327,4125,001.0370
13.2.202525,7226,7224,231.0390
14.2.202526,0927,3424,641.0478
15.2.202525,3326,5423,921.0478*
16.2.202524,8326,0223,451.0478*
17.2.202526,0027,2324,541.0473
18.2.202525,1926,3223,751.0447
19.2.202525,5526,6624,111.0434
20.2.202525,9527,1024,451.0443
21.2.202525,2126,3823,751.0465
22.2.202525,9527,1624,451.0465*
23.2.202526,3927,6224,861.0465*
24.2.202522,9023,9721,561.0466
25.2.202522,1423,2420,781.0497
26.2.202521,1522,1819,861.0487
27.2.202520,9821,9819,741.0477
28.2.202520,7121,5619,451.0411
1.3.202520,5221,3619,271.0411*
2.3.202523,2324,1821,821.0411*
3.3.202519,4420,3418,321.0465
4.3.202519,4620,5418,231.0557
5.3.202519,8021,1718,831.0694
6.3.202519,2120,7418,381.0796
7.3.202518,6220,2217,801.0857
8.3.202518,6920,2917,861.0857*
9.3.202516,2817,6715,551.0857*
10.3.202515,1716,4514,431.0845
11.3.202515,3016,6914,701.0912
12.3.202515,2516,6014,671.0886
13.3.202515,1516,4114,511.0830
14.3.202515,4516,8214,891.0889
15.3.202515,7517,1515,181.0889*
16.3.202514,7916,1014,251.0889*
17.3.202515,1516,5214,571.0903
18.3.202515,0216,4014,421.0918
19.3.202516,3817,8515,701.0897
20.3.202515,6917,0015,011.0833
21.3.202515,1916,4514,511.0827
22.3.202515,3316,6014,641.0827*
23.3.202515,7017,0014,991.0827*
24.3.202516,3217,6715,581.0824
25.3.202516,5317,8915,761.0825
26.3.202516,2617,5415,501.0788
27.3.202516,5317,8315,751.0785
28.3.202515,4216,6514,691.0797
29.3.202514,5815,7413,891.0797*
30.3.202514,5415,7013,851.0797*
31.3.202514,6215,8113,931.0815
1.4.202515,1216,3114,391.0788
2.4.202513,8814,9913,241.0803
3.4.202513,5615,0512,941.1097
4.4.202513,7015,1512,891.1057
5.4.202513,5915,0312,791.1057*
6.4.202511,9113,1711,201.1057*
7.4.202512,0513,2111,291.0967
8.4.202511,4612,5510,721.0950
9.4.202513,1314,5012,181.1045
10.4.202512,2313,5511,371.1082
11.4.202512,5414,2311,601.1346
12.4.202513,1114,8712,131.1346*
13.4.202512,5214,2011,581.1346*
14.4.202512,8214,5811,961.1377
15.4.202512,3113,9411,381.1324
16.4.202512,0313,6611,141.1355
17.4.202512,2213,8811,351.1360
18.4.202512,3614,0411,481.1360*
19.4.202512,8014,5411,891.1360*
20.4.202512,6714,3911,771.1360*
21.4.202512,9314,6912,011.1360*
22.4.202514,1616,2513,191.1476
23.4.202514,9617,0814,041.1415
24.4.202515,3017,4114,371.1376
25.4.202516,1818,3715,241.1357
26.4.202516,0118,1815,081.1357*
27.4.202516,0018,1715,071.1357*
28.4.202516,0518,2315,121.1358
29.4.202515,9418,1314,971.1373
30.4.202516,2818,5215,291.1373
1.5.202516,3818,6315,381.1373*
2.5.202516,4918,7015,401.1343
3.5.202516,6318,8615,531.1343*
4.5.202515,6017,7014,581.1343*
5.5.202515,6317,7314,591.1343
6.5.202515,6317,7014,611.1325
7.5.202515,8918,0514,871.1360
8.5.202519,4121,9318,101.1297
9.5.202520,0722,5818,771.1252
10.5.202521,5024,1920,111.1252*
11.5.202520,8223,4319,481.1252*
12.5.202520,6522,9319,341.1106
13.5.202522,2324,7020,801.1112
14.5.202520,9623,5019,681.1214
15.5.202520,2622,6619,001.1185
16.5.202519,9122,2918,681.1194
17.5.202519,1421,4217,951.1194*
18.5.202520,0122,4018,771.1194*
19.5.202519,7522,2418,551.1262
20.5.202519,7622,2118,511.1241
21.5.202520,2422,9118,931.1321
22.5.202521,0723,8319,691.1309
23.5.202519,5622,1018,181.1301
24.5.202519,5522,0918,181.1301*
25.5.202519,6822,2418,301.1301*
26.5.202519,3021,9718,061.1381
27.5.202520,1022,8218,861.1356
28.5.202520,7423,4719,421.1317
29.5.202520,3122,9118,971.1281
30.5.202518,5721,0617,351.1339
31.5.202518,3320,7817,121.1339*
1.6.202518,6021,0917,371.1339*
2.6.202518,9221,6117,671.1419
3.6.202518,9221,5417,701.1386
4.6.202518,9321,5517,741.1384
5.6.202517,3419,8116,241.1423
6.6.202517,6220,1116,541.1411
7.6.202518,2820,8617,151.1411*
8.6.202518,1420,7017,021.1411*
9.6.202519,2721,9918,061.1410
10.6.202520,7523,7219,491.1429
11.6.202519,7222,5518,551.1433
12.6.202518,2121,1117,161.1594
13.6.202517,7620,4516,631.1512
14.6.202517,5420,1916,411.1512*
15.6.202517,7620,4516,631.1512*
16.6.202517,6220,3916,551.1574
17.6.202517,1219,8116,111.1568
18.6.202517,3419,9616,311.1508
19.6.202517,2219,7716,171.1478
20.6.202516,2218,6815,271.1515
21.6.202515,2817,6014,391.1515*
22.6.202514,7717,0113,911.1515*
23.6.202516,3618,7715,361.1472
24.6.202516,3418,9715,341.1607
25.6.202515,9618,5114,941.1598
26.6.202515,6318,2814,661.1695
27.6.202515,7818,4714,771.1704
28.6.202515,9218,6314,901.1704*
29.6.202516,5119,3215,451.1704*
30.6.202516,0718,8315,021.1720
1.7.202515,2117,9614,181.1810
2.7.202516,3819,2515,281.1755
3.7.202516,4519,3815,381.1782
4.7.202515,6618,4314,641.1767
5.7.202515,6618,4314,641.1767*
6.7.202515,9318,7514,891.1767*
7.7.202515,8718,6114,841.1728
8.7.202516,1618,9415,111.1718
9.7.202517,2820,2116,111.1698
10.7.202518,6921,8817,421.1709
11.7.202518,6221,7517,331.1683
12.7.202518,4821,5917,201.1683*
13.7.202518,8722,0517,571.1683*
14.7.202519,3522,6218,011.1690
15.7.202520,8524,3219,391.1665
16.7.202522,9926,6721,441.1602
17.7.202524,0127,8022,381.1579
18.7.202523,4127,2721,831.1650
19.7.202524,0227,9822,391.1650*
20.7.202524,5128,5522,851.1650*
21.7.202523,8527,8322,241.1667
22.7.202524,6328,8122,971.1699
23.7.202523,6227,7021,981.1726
24.7.202523,8228,0022,251.1756
25.7.202524,3328,5322,741.1724
26.7.202525,9330,4024,231.1724*
27.7.202526,5431,1224,801.1724*
28.7.202524,7928,8923,141.1654
29.7.202524,8428,6523,121.1533
30.7.202524,5028,2422,791.1527
31.7.202523,4026,7821,751.1446
1.8.202522,1825,2920,651.1404
2.8.202521,4524,4619,971.1404*
3.8.202522,3225,4520,781.1404*
4.8.202523,4227,0821,881.1565
5.8.202522,4825,9621,021.1546
6.8.202522,6026,2321,181.1604
7.8.202523,9027,8322,501.1643
8.8.202524,1728,1522,741.1648
9.8.202525,4729,6723,971.1648*
10.8.202525,3029,4723,811.1648*
11.8.202524,0127,9022,641.1622
12.8.202525,5129,6124,031.1606
13.8.202525,3929,7423,891.1711
14.8.202522,7026,5421,381.1690
15.8.202522,4926,2921,181.1688
16.8.202522,5826,3921,261.1688*
17.8.202522,6826,5121,361.1688*
18.8.202521,7425,3820,491.1673
19.8.202520,6224,0919,401.1682
20.8.202521,7425,3320,441.1651
21.8.202521,0024,4419,721.1639
22.8.202523,7427,5622,281.1608
23.8.202523,2326,9621,791.1608*
24.8.202522,5026,1221,111.1608*
25.8.202520,1923,6218,951.1697
26.8.202521,0624,5519,751.1656
27.8.202520,9124,2419,551.1593
28.8.202520,8824,3819,531.1676
29.8.202519,8823,1818,621.1658
30.8.202519,9923,3018,721.1658*
31.8.202519,2422,4318,021.1658*
1.9.202518,8422,0717,681.1715
2.9.202519,3522,5418,131.1646
3.9.202519,7122,9718,481.1653
4.9.202519,0322,1717,861.1647
5.9.202519,1322,3817,971.1697
6.9.202518,8722,0717,721.1697*
7.9.202519,1522,4017,981.1697*
8.9.202519,6923,0918,361.1728
9.9.202519,4922,8918,191.1744
10.9.202519,9223,3218,601.1707
11.9.202520,7124,2019,361.1685
12.9.202521,3625,0319,971.1718
13.9.202521,0124,6219,641.1718*
14.9.202520,2723,7518,941.1718*
15.9.202519,7123,1918,431.1766
16.9.202519,9523,5518,621.1807
17.9.202520,5024,2719,101.1837
18.9.202520,6224,3719,241.1818
19.9.202519,8323,2718,531.1736
20.9.202519,8623,3118,561.1736*
21.9.202519,3422,7018,071.1736*
22.9.202517,8821,0716,721.1781
23.9.202517,6520,8216,501.1793
24.9.202517,8020,9216,611.1756
25.9.202516,7819,7015,681.1739
26.9.202517,3620,2616,201.1672
27.9.202517,0819,9415,941.1672*
28.9.202517,4020,3116,241.1672*
29.9.202517,2720,2416,161.1723
30.9.202516,9719,9215,891.1741
1.10.202518,0121,1116,861.1724
2.10.202518,5921,8517,381.1754
3.10.202518,6621,8917,431.1734
4.10.202518,1421,2816,941.1734*
5.10.202517,9521,0616,771.1734*
6.10.202518,7421,8917,461.1678
7.10.202517,6920,6416,481.1666
8.10.202518,4721,4717,181.1627
9.10.202517,8820,7616,641.1611
10.10.202512,7914,7911,921.1568
11.10.202512,9614,9912,081.1568*
12.10.202514,6416,9313,651.1568*
13.10.202515,3017,7014,231.1569
14.10.202514,6916,9713,651.1553
15.10.202513,9216,1812,951.1622
16.10.202513,3215,5212,391.1649
17.10.202512,9415,1211,981.1681
18.10.202513,0515,2412,081.1681*
19.10.202513,3115,5512,321.1681*
20.10.202513,3815,6012,371.1655
21.10.202513,1515,2612,131.1607
22.10.202512,8214,8611,831.1587
23.10.202513,1615,2612,171.1593
24.10.202513,3515,5012,341.1612
25.10.202513,3415,4912,341.1612*
26.10.202514,1116,3813,051.1612*
27.10.202513,6915,9412,691.1640
28.10.202513,3115,4812,331.1630
29.10.202513,3515,5312,381.1636
30.10.202512,5914,5411,681.1550
31.10.202512,7714,7511,861.1554
1.11.202513,1215,1612,191.1554*
2.11.202513,1615,2112,231.1554*
3.11.202511,6813,4510,861.1514
4.11.202510,9012,5210,131.1491
5.11.202511,2812,9610,501.1492
6.11.202510,9212,5910,171.1533
7.11.202512,2614,1711,411.1561
8.11.202511,9013,7611,081.1561*
9.11.202512,2014,1111,371.1561*
10.11.202512,8414,8611,971.1571
11.11.202512,0213,9111,151.1575
12.11.202511,9313,8111,041.1576
13.11.202511,5013,3610,631.1619
14.11.202511,0812,9110,181.1648
15.11.202511,1412,9810,241.1648*
16.11.202510,7412,519,86471.1648*
17.11.202510,5912,289,77171.1593
18.11.202510,8712,6010,041.1590
19.11.202510,5912,279,83461.1583
20.11.202510,0111,539,30691.1514
21.11.20259,609411,078,92621.1520
22.11.20259,522610,978,84551.1520*
23.11.20259,626711,098,94231.1520*
24.11.20259,987911,539,31271.1544
25.11.20259,990511,549,33611.1551
26.11.202510,1211,729,45641.1577
27.11.202510,1611,779,48531.1586
28.11.202510,1711,769,47431.1566
29.11.20259,951611,519,27291.1566*
30.11.20259,839211,389,16821.1566*
1.12.20259,187710,708,56571.1646
2.12.20259,979311,599,32671.1614
3.12.202510,3512,089,66571.1668
4.12.202510,0711,759,40731.1666
5.12.20259,574911,158,96691.1645
6.12.20259,592111,178,98301.1645*
7.12.20259,454711,018,85431.1645*
8.12.20259,678311,289,08591.1655
9.12.202510,0011,649,38741.1637
10.12.20259,773111,379,14371.1634
11.12.20259,450211,078,81991.1714
12.12.20259,232010,838,61621.1731
13.12.20259,266110,878,64801.1731*
14.12.20258,865410,408,27411.1731*
15.12.20258,37239,84007,83231.1753
16.12.20258,508810,027,95661.1776
17.12.20258,02769,41007,49141.1722
18.12.20257,68849,01007,16251.1719
19.12.20258,17119,57007,61381.1712
20.12.20258,25659,67007,69341.1712*
21.12.20258,17969,58007,62181.1712*
22.12.20258,18229,61007,62251.1745
23.12.20257,99259,42007,42271.1786
24.12.20258,02589,46007,45111.1787
25.12.20257,89019,30007,32511.1787*
26.12.20258,00039,43007,42751.1787*
27.12.20258,31429,80007,71891.1787*
28.12.20258,30589,79007,71111.1787*
29.12.20258,17619,62007,59811.1766
30.12.20258,17399,61007,59601.1757
31.12.20258,04269,45007,49081.1750

Quelle und Methode

Schlusskurs des UTC-Tages von 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.