Ethereum Kurs 2023: 1.125 € bis 2.064 €, jeder Tag

Ethereum schloss am 1.1.2023 bei 1.125,07 € und am 31.12. bei 2.064,16 €.

Das ist ein Plus von 83,5 % in Euro, +90,1 % in Dollar und +72,5 % in Franken.

Den höchsten Schlusskurs erreichte Ethereum am 7.12.2023 mit 2.189,49 €, den tiefsten am 1.1.2023 mit 1.125,07 €.

Ethereum-Verkäufe 2023 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1.125,07 €
Schlusskurs 1.1.2023
2.064,16 €
Schlusskurs 31.12.2023
2.189,49 €
Hoch, 7.12.2023
1.125,07 €
Tief, 1.1.2023

Ethereum 2023 in Zahlen

Der größte Tagesgewinn kam am 9.11.2023 mit +12,1 %, der größte Tagesverlust am 19.4.2023 mit -7,7 %.

An 364 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2023.

Am stärksten bewegte sich der Kurs im 1. Quartal: +48,9 % vom 1.1.2023 bis 31.3.2023.

Am 31. Dezember stand Ethereum bei 2.064,16 €, 2.280,90 $ und 1.911,41 CHF.

Ethereum Kursverlauf 2023 in Euro: +83,5 %, von 1.125,07 € auf 2.064,16 €, Hoch 2.189,49 € am 7.12.2023, Tief 1.125,07 € am 1.1.2023

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 am 31.12. war 1.911,41 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2023

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. ethereum/2023.json herunterladen.

Ethereum Schlusskurse je Tag 2023 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20231.125,071.200,001.107,861.0666*
2.1.20231.136,851.214,501.122,411.0683
3.1.20231.151,731.214,501.137,791.0545
4.1.20231.185,491.256,501.166,881.0599
5.1.20231.179,701.250,601.160,711.0601
6.1.20231.208,761.269,201.192,321.0500
7.1.20231.203,711.263,901.187,341.0500*
8.1.20231.228,191.289,601.211,491.0500*
9.1.20231.234,571.320,501.217,911.0696
10.1.20231.245,451.335,501.234,001.0723
11.1.20231.293,571.390,201.289,301.0747
12.1.20231.315,081.416,601.322,441.0772
13.1.20231.341,781.451,001.348,621.0814
14.1.20231.433,331.550,001.440,641.0814*
15.1.20231.436,291.553,201.443,611.0814*
16.1.20231.458,661.577,101.462,451.0812
17.1.20231.443,421.565,101.443,131.0843
18.1.20231.394,691.511,701.381,581.0839
19.1.20231.434,491.551,401.423,161.0815
20.1.20231.531,871.658,401.526,051.0826
21.1.20231.502,311.626,401.496,601.0826*
22.1.20231.503,791.628,001.498,071.0826*
23.1.20231.496,091.626,401.498,041.0871
24.1.20231.433,511.556,501.441,101.0858
25.1.20231.479,871.609,801.482,831.0878
26.1.20231.470,031.601,601.470,331.0895
27.1.20231.470,961.598,201.473,461.0865
28.1.20231.447,681.572,901.450,141.0865*
29.1.20231.514,311.645,301.516,891.0865*
30.1.20231.436,581.566,301.443,041.0903
31.1.20231.463,401.585,301.468,081.0833
1.2.20231.507,251.642,001.504,241.0894
2.2.20231.496,181.644,001.494,981.0988
3.2.20231.521,621.664,201.519,951.0937
4.2.20231.524,181.667,001.522,511.0937*
5.2.20231.490,171.629,801.488,531.0937*
6.2.20231.497,771.614,001.492,381.0776
7.2.20231.562,341.671,701.547,651.0700
8.2.20231.537,591.650,601.519,291.0735
9.2.20231.434,961.545,601.419,181.0771
10.2.20231.416,651.514,401.398,521.0690
11.2.20231.439,571.538,901.421,141.0690*
12.2.20231.417,871.515,701.399,721.0690*
13.2.20231.409,691.506,401.388,411.0686
14.2.20231.446,791.556,601.427,981.0759
15.2.20231.565,701.675,301.547,701.0700
16.2.20231.531,121.638,301.511,681.0700
17.2.20231.594,821.694,501.578,241.0625
18.2.20231.592,661.692,201.576,101.0625*
19.2.20231.583,721.682,701.567,251.0625*
20.2.20231.596,311.703,901.574,121.0674
21.2.20231.556,451.659,801.533,571.0664
22.2.20231.544,061.643,501.523,991.0644
23.2.20231.554,921.650,701.538,121.0616
24.2.20231.521,101.607,801.505,581.0570
25.2.20231.508,991.595,001.493,601.0570*
26.2.20231.553,451.642,001.537,611.0570*
27.2.20231.548,511.634,301.537,521.0554
28.2.20231.511,821.605,401.503,811.0619
1.3.20231.558,691.665,301.558,221.0684
2.3.20231.553,981.648,001.552,121.0605
3.3.20231.478,851.569,801.472,641.0615
4.3.20231.476,021.566,801.469,831.0615*
5.3.20231.473,951.564,601.467,761.0615*
6.3.20231.470,791.565,801.462,991.0646
7.3.20231.464,141.561,501.458,131.0665
8.3.20231.453,111.532,301.443,081.0545
9.3.20231.362,231.437,701.350,111.0554
10.3.20231.352,261.431,501.328,461.0586
11.3.20231.401,851.484,001.377,181.0586*
12.3.20231.503,311.591,401.476,851.0586*
13.3.20231.569,121.679,901.529,891.0706
14.3.20231.587,591.704,601.553,301.0737
15.3.20231.570,481.656,701.527,611.0549
16.3.20231.582,731.676,901.554,241.0595
17.3.20231.689,171.794,401.665,181.0623
18.3.20231.660,641.764,101.637,061.0623*
19.3.20231.681,161.785,901.657,291.0623*
20.3.20231.621,821.738,101.610,141.0717
21.3.20231.676,781.806,901.671,751.0776
22.3.20231.611,681.738,201.605,241.0785
23.3.20231.670,371.817,201.665,201.0879
24.3.20231.630,251.751,701.609,711.0745
25.3.20231.623,361.744,301.602,911.0745*
26.3.20231.652,581.775,701.631,761.0745*
27.3.20231.593,241.716,401.573,331.0773
28.3.20231.635,831.773,401.627,161.0841
29.3.20231.653,181.793,201.648,711.0847
30.3.20231.647,991.794,001.641,891.0886
31.3.20231.675,591.822,201.670,221.0875
1.4.20231.674,851.821,401.669,491.0875*
2.4.20231.651,491.796,001.646,211.0875*
3.4.20231.666,421.811,401.657,921.0870
4.4.20231.716,911.871,601.709,011.0901
5.4.20231.745,521.909,601.728,241.0940
6.4.20231.715,991.873,001.695,051.0915
7.4.20231.708,751.865,101.687,901.0915*
8.4.20231.695,651.850,801.674,961.0915*
9.4.20231.703,801.859,701.683,021.0915*
10.4.20231.751,171.911,401.729,801.0915*
11.4.20231.734,891.891,901.711,991.0905
12.4.20231.757,191.919,201.731,361.0922
13.4.20231.828,962.014,601.793,111.1015
14.4.20231.900,882.101,801.867,991.1057
15.4.20231.892,742.092,801.859,991.1057*
16.4.20231.917,702.120,401.884,521.1057*
17.4.20231.889,992.075,401.854,461.0981
18.4.20231.918,342.104,801.885,921.0972
19.4.20231.769,691.934,801.739,251.0933
20.4.20231.775,311.942,901.741,581.0944
21.4.20231.683,731.848,401.649,211.0978
22.4.20231.707,141.874,101.672,151.0978*
23.4.20231.696,301.862,201.661,531.0978*
24.4.20231.674,061.841,801.640,581.1002
25.4.20231.693,071.866,101.656,841.1022
26.4.20231.690,821.866,501.661,061.1039
27.4.20231.729,311.909,501.705,441.1042
28.4.20231.723,251.892,301.695,501.0981
29.4.20231.738,641.909,201.710,651.0981*
30.4.20231.701,851.868,801.674,451.0981*
1.5.20231.666,971.830,501.640,131.0981*
2.5.20231.706,061.870,701.678,941.0965
3.5.20231.725,441.905,401.692,481.1043
4.5.20231.696,141.878,301.662,551.1074
5.5.20231.813,151.997,001.781,961.1014
6.5.20231.725,801.900,801.696,121.1014*
7.5.20231.700,651.873,101.671,401.1014*
8.5.20231.675,461.849,201.644,121.1037
9.5.20231.686,011.847,701.650,271.0959
10.5.20231.682,831.842,701.644,291.0950
11.5.20231.642,911.795,701.603,151.0930
12.5.20231.660,391.808,501.617,891.0892
13.5.20231.649,101.796,201.606,881.0892*
14.5.20231.652,771.800,201.610,461.0892*
15.5.20231.670,101.816,401.627,851.0876
16.5.20231.676,681.824,401.631,751.0881
17.5.20231.682,891.822,401.640,141.0829
18.5.20231.665,401.800,801.621,271.0813
19.5.20231.677,371.812,901.633,421.0808
20.5.20231.684,121.820,201.640,001.0808*
21.5.20231.670,431.805,401.626,661.0808*
22.5.20231.679,631.817,701.629,251.0822
23.5.20231.720,471.854,501.671,961.0779
24.5.20231.668,981.800,001.624,261.0785
25.5.20231.682,351.806,001.633,221.0735
26.5.20231.700,871.828,601.651,031.0751
27.5.20231.703,101.831,001.653,201.0751*
28.5.20231.775,931.909,301.723,891.0751*
29.5.20231.767,241.893,601.711,221.0715
30.5.20231.769,641.901,301.714,781.0744
31.5.20231.754,191.874,001.705,771.0683
1.6.20231.741,051.862,401.694,391.0697
2.6.20231.772,001.907,201.729,111.0763
3.6.20231.758,521.892,701.715,971.0763*
4.6.20231.756,571.890,601.714,061.0763*
5.6.20231.693,831.810,701.648,431.0690
6.6.20231.764,021.884,501.710,741.0683
7.6.20231.710,181.832,801.659,561.0717
8.6.20231.719,471.846,201.676,661.0737
9.6.20231.707,421.840,601.658,931.0780
10.6.20231.625,701.752,501.579,531.0780*
11.6.20231.626,531.753,401.580,341.0780*
12.6.20231.618,861.742,701.578,551.0765
13.6.20231.611,601.739,401.576,791.0793
14.6.20231.527,431.651,001.489,401.0809
15.6.20231.539,141.665,201.502,361.0819
16.6.20231.565,751.717,001.529,741.0966
17.6.20231.574,961.727,101.538,731.0966*
18.6.20231.568,941.720,501.532,851.0966*
19.6.20231.590,181.736,801.553,931.0922
20.6.20231.639,441.792,401.607,961.0933
21.6.20231.730,111.889,801.696,031.0923
22.6.20231.704,691.872,601.674,861.0985
23.6.20231.739,891.893,701.700,401.0884
24.6.20231.723,811.876,201.684,681.0884*
25.6.20231.745,591.899,901.705,961.0884*
26.6.20231.703,061.859,401.658,271.0918
27.6.20231.725,871.890,001.689,451.0951
28.6.20231.671,061.827,801.641,311.0938
29.6.20231.693,271.852,101.656,531.0938
30.6.20231.779,221.933,301.741,501.0866
1.7.20231.771,031.924,401.733,481.0866*
2.7.20231.783,181.937,601.745,371.0866*
3.7.20231.794,661.956,001.758,771.0899
4.7.20231.777,601.936,701.735,301.0895
5.7.20231.756,041.910,401.717,761.0879
6.7.20231.695,201.847,601.654,011.0899
7.7.20231.718,221.870,801.675,951.0888
8.7.20231.713,351.865,501.671,211.0888*
9.7.20231.711,521.863,501.669,411.0888*
10.7.20231.716,591.880,701.674,191.0956
11.7.20231.709,621.878,701.657,131.0989
12.7.20231.698,151.871,701.644,321.1022
13.7.20231.792,882.004,801.729,051.1182
14.7.20231.727,921.938,901.667,271.1221
15.7.20231.721,331.931,501.660,911.1221*
16.7.20231.714,291.923,601.654,111.1221*
17.7.20231.702,051.911,401.642,821.1230
18.7.20231.686,101.897,701.626,581.1255
19.7.20231.683,031.888,701.620,421.1222
20.7.20231.689,291.891,501.627,631.1197
21.7.20231.700,981.892,001.638,041.1123
22.7.20231.677,961.866,401.615,881.1123*
23.7.20231.698,641.889,401.635,791.1123*
24.7.20231.666,911.849,601.599,401.1096
25.7.20231.680,841.857,501.613,271.1051
26.7.20231.692,921.872,201.616,571.1059
27.7.20231.672,811.861,001.596,191.1125
28.7.20231.702,271.874,201.626,351.1010
29.7.20231.708,271.880,801.632,081.1010*
30.7.20231.690,921.861,701.615,501.1010*
31.7.20231.683,931.856,201.619,781.1023
1.8.20231.707,111.872,701.640,531.0970
2.8.20231.674,191.839,101.614,261.0985
3.8.20231.678,101.834,501.607,451.0932
4.8.20231.669,381.827,301.602,271.0946
5.8.20231.676,411.835,001.609,021.0946*
6.8.20231.669,651.827,601.602,531.0946*
7.8.20231.663,331.827,001.600,951.0984
8.8.20231.695,821.855,901.627,981.0944
9.8.20231.690,551.854,201.627,501.0968
10.8.20231.679,281.850,401.615,131.1019
11.8.20231.678,661.847,201.614,371.1004
12.8.20231.680,481.849,201.616,121.1004*
13.8.20231.671,481.839,301.607,471.1004*
14.8.20231.687,011.843,901.620,881.0930
15.8.20231.672,431.827,301.603,191.0926
16.8.20231.654,091.805,601.588,751.0916
17.8.20231.544,501.683,501.475,771.0900
18.8.20231.528,571.661,101.463,001.0867
19.8.20231.536,391.669,601.470,481.0867*
20.8.20231.550,931.685,401.484,401.0867*
21.8.20231.528,601.667,401.465,621.0908
22.8.20231.500,871.634,001.435,581.0887
23.8.20231.554,371.679,501.480,381.0805
24.8.20231.532,101.660,801.465,001.0840
25.8.20231.529,421.653,001.462,741.0808
26.8.20231.523,221.646,301.456,811.0808*
27.8.20231.533,861.657,801.466,991.0808*
28.8.20231.528,681.652,201.461,271.0808
29.8.20231.600,671.729,201.529,921.0803
30.8.20231.566,511.705,301.498,831.0886
31.8.20231.514,171.645,601.451,181.0868
1.9.20231.501,841.628,601.437,871.0844
2.9.20231.509,681.637,101.445,371.0844*
3.9.20231.508,481.635,801.444,221.0844*
4.9.20231.508,841.629,701.440,641.0801
5.9.20231.522,691.634,001.453,871.0731
6.9.20231.519,031.632,201.452,351.0745
7.9.20231.538,661.647,901.470,491.0710
8.9.20231.528,401.636,001.458,551.0704
9.9.20231.527,751.635,301.457,931.0704*
10.9.20231.510,461.616,801.441,441.0704*
11.9.20231.446,941.551,701.383,281.0724
12.9.20231.487,261.593,301.421,971.0713
13.9.20231.498,281.608,101.436,701.0733
14.9.20231.516,401.627,101.453,931.0730
15.9.20231.540,161.641,501.471,471.0658
16.9.20231.534,061.635,001.465,641.0658*
17.9.20231.523,081.623,301.455,151.0658*
18.9.20231.535,781.637,601.468,821.0663
19.9.20231.534,121.643,501.471,991.0713
20.9.20231.515,981.622,401.455,491.0702
21.9.20231.489,331.583,901.433,921.0635
22.9.20231.496,381.593,201.444,011.0647
23.9.20231.497,231.594,101.444,831.0647*
24.9.20231.484,931.581,001.432,951.0647*
25.9.20231.493,561.588,101.445,171.0633
26.9.20231.502,221.593,101.453,391.0605
27.9.20231.516,041.597,301.467,531.0536
28.9.20231.568,551.653,101.518,051.0539
29.9.20231.574,101.667,601.522,001.0594
30.9.20231.577,401.671,101.525,191.0594*
1.10.20231.634,981.732,101.580,861.0594*
2.10.20231.579,301.663,001.521,491.0530
3.10.20231.582,861.657,101.529,051.0469
4.10.20231.569,021.647,001.511,591.0497
5.10.20231.530,881.611,401.473,471.0526
6.10.20231.558,271.646,001.500,461.0563
7.10.20231.547,861.635,001.490,431.0563*
8.10.20231.546,811.633,901.489,431.0563*
9.10.20231.500,331.580,001.437,471.0531
10.10.20231.481,381.567,601.420,501.0582
11.10.20231.477,371.566,601.414,731.0604
12.10.20231.449,851.539,601.386,931.0619
13.10.20231.474,911.552,201.407,951.0524
14.10.20231.477,581.555,001.410,491.0524*
15.10.20231.480,331.557,901.413,121.0524*
16.10.20231.518,601.600,301.443,431.0538
17.10.20231.481,221.565,501.409,681.0569
18.10.20231.480,081.563,701.404,891.0565
19.10.20231.484,851.567,701.406,151.0558
20.10.20231.515,341.604,901.430,791.0591
21.10.20231.538,761.629,701.452,901.0591*
22.10.20231.571,241.664,101.483,561.0591*
23.10.20231.667,171.766,701.577,311.0597
24.10.20231.679,271.785,401.595,471.0632
25.10.20231.690,431.787,801.601,511.0576
26.10.20231.711,671.804,101.620,271.0540
27.10.20231.688,741.780,101.604,641.0541
28.10.20231.685,511.776,701.601,581.0541*
29.10.20231.703,821.796,001.618,971.0541*
30.10.20231.706,651.809,901.632,241.0605
31.10.20231.709,951.815,801.642,751.0619
1.11.20231.753,251.847,401.678,211.0537
2.11.20231.689,331.801,001.625,481.0661
3.11.20231.712,391.832,601.648,181.0702
4.11.20231.735,381.857,201.670,301.0702*
5.11.20231.770,321.894,601.703,941.0702*
6.11.20231.770,691.901,901.708,011.0741
7.11.20231.765,111.886,201.699,101.0686
8.11.20231.770,501.889,301.699,501.0671
9.11.20231.984,192.121,301.912,171.0691
10.11.20231.946,082.079,001.875,251.0683
11.11.20231.922,682.054,001.852,701.0683*
12.11.20231.915,662.046,501.845,931.0683*
13.11.20231.924,932.053,901.858,711.0670
14.11.20231.845,861.979,501.784,581.0724
15.11.20231.895,472.060,001.827,241.0868
16.11.20231.808,831.962,401.745,701.0849
17.11.20231.804,641.962,001.740,211.0872
18.11.20231.805,921.963,401.741,451.0872*
19.11.20231.850,812.012,201.784,741.0872*
20.11.20231.851,212.023,001.789,191.0928
21.11.20231.765,681.934,301.707,941.0955
22.11.20231.892,042.064,401.823,921.0911
23.11.20231.892,392.062,701.825,021.0900
24.11.20231.908,122.082,901.839,421.0916
25.11.20231.909,312.084,201.840,571.0916*
26.11.20231.889,522.062,601.821,501.0916*
27.11.20231.851,792.027,901.785,131.0951
28.11.20231.871,862.049,501.805,411.0949
29.11.20231.847,432.029,401.778,701.0985
30.11.20231.878,882.053,801.796,581.0931
1.12.20231.920,642.088,701.830,371.0875
2.12.20231.991,542.165,801.897,941.0875*
3.12.20232.017,562.194,101.922,741.0875*
4.12.20232.064,592.243,801.956,411.0868
5.12.20232.120,642.293,902.005,281.0817
6.12.20232.072,182.233,401.953,861.0778
7.12.20232.189,492.358,302.068,191.0771
8.12.20232.188,922.359,002.065,901.0777
9.12.20232.171,482.340,202.049,441.0777*
10.12.20232.182,702.352,302.060,041.0777*
11.12.20232.067,862.224,401.959,921.0757
12.12.20232.037,392.201,201.923,911.0804
13.12.20232.095,762.260,701.980,921.0787
14.12.20232.120,802.315,702.012,641.0919
15.12.20232.028,692.220,601.924,821.0946
16.12.20232.034,812.227,301.930,631.0946*
17.12.20232.005,122.194,801.902,451.0946*
18.12.20232.031,692.218,201.926,041.0918
19.12.20231.986,412.177,501.881,131.0962
20.12.20232.012,342.202,301.903,671.0944
21.12.20232.039,522.240,001.923,671.0983
22.12.20232.110,502.326,401.987,451.1023
23.12.20232.095,262.309,601.973,101.1023*
24.12.20232.054,522.264,701.934,741.1023*
25.12.20232.061,242.272,101.941,071.1023*
26.12.20232.023,952.231,001.905,951.1023*
27.12.20232.151,472.380,602.030,561.1065
28.12.20232.110,402.345,501.963,101.1114
29.12.20232.081,092.299,601.927,091.1050
30.12.20232.074,302.292,101.920,801.1050*
31.12.20232.064,162.280,901.911,411.1050*

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.