Ethereum Kurs 2025: 3.229 € bis 2.525 €, jeder Tag

Ethereum schloss am 1.1.2025 bei 3.228,80 € und am 31.12. bei 2.524,78 €.

Das ist ein Minus von 21,8 % in Euro, -11,6 % in Dollar und -22,6 % in Franken.

Den höchsten Schlusskurs erreichte Ethereum am 22.8.2025 mit 4.160,58 €, den tiefsten am 8.4.2025 mit 1.344,20 €.

Ethereum-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
3.228,80 €
Schlusskurs 1.1.2025
2.524,78 €
Schlusskurs 31.12.2025
4.160,58 €
Hoch, 22.8.2025
1.344,20 €
Tief, 8.4.2025

Ethereum 2025 in Zahlen

Der größte Tagesgewinn kam am 8.5.2025 mit +22,6 %, der größte Tagesverlust am 3.3.2025 mit -15,2 %.

An 102 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 3. Quartal: +73,3 % vom 1.7.2025 bis 30.9.2025.

Am 31. Dezember stand Ethereum bei 2.524,78 €, 2.966,62 $ und 2.351,58 CHF.

Ethereum Kursverlauf 2025 in Euro: -21,8 %, von 3.228,80 € auf 2.524,78 €, Hoch 4.160,58 € am 22.8.2025, Tief 1.344,20 € am 8.4.2025

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 am 31.12. war 2.351,58 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/2025.json herunterladen.

Ethereum Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20253.228,803.354,403.038,951.0389*
2.1.20253.344,733.452,103.134,351.0321
3.1.20253.500,443.605,103.277,111.0299
4.1.20253.550,153.656,303.323,651.0299*
5.1.20253.529,953.635,503.304,741.0299*
6.1.20253.538,173.688,903.324,471.0426
7.1.20253.253,053.380,903.066,331.0393
8.1.20253.234,013.326,503.033,181.0286
9.1.20253.124,113.219,402.935,731.0305
10.1.20253.170,233.266,602.985,081.0304
11.1.20253.185,753.282,602.999,711.0304*
12.1.20253.169,253.265,602.984,171.0304*
13.1.20253.076,093.137,002.874,921.0198
14.1.20253.146,223.223,302.955,871.0245
15.1.20253.351,653.452,203.148,541.0300
16.1.20253.218,463.306,003.017,631.0272
17.1.20253.374,053.474,603.169,591.0298
18.1.20253.209,563.305,203.015,061.0298*
19.1.20253.118,863.211,802.929,861.0298*
20.1.20253.179,823.280,302.998,251.0316
21.1.20253.212,903.327,603.028,801.0357
22.1.20253.102,373.239,802.931,421.0443
23.1.20253.209,443.339,103.030,351.0404
24.1.20253.161,763.311,003.001,781.0472
25.1.20253.168,353.317,903.008,041.0472*
26.1.20253.085,663.231,302.929,521.0472*
27.1.20253.021,753.181,902.856,461.0530
28.1.20252.951,543.075,802.786,551.0421
29.1.20252.995,583.114,202.824,831.0396
30.1.20253.121,983.247,802.947,471.0403
31.1.20253.175,313.300,103.000,351.0393
1.2.20252.998,943.116,802.833,701.0393*
2.2.20252.760,612.869,102.608,501.0393*
3.2.20252.806,312.883,202.635,961.0274
4.2.20252.642,862.731,402.483,241.0335
5.2.20252.675,782.788,702.513,901.0422
6.2.20252.593,632.687,002.434,121.0360
7.2.20252.528,192.623,502.381,051.0377
8.2.20252.537,342.633,002.389,671.0377*
9.2.20252.533,102.628,602.385,681.0377*
10.2.20252.579,172.661,702.423,381.0320
11.2.20252.520,052.601,702.376,161.0324
12.2.20252.640,312.738,002.496,941.0370
13.2.20252.575,552.676,002.426,431.0390
14.2.20252.601,362.725,702.456,201.0478
15.2.20252.570,912.693,802.427,451.0478*
16.2.20252.540,182.661,602.398,441.0478*
17.2.20252.619,692.743,602.472,991.0473
18.2.20252.555,852.670,102.408,891.0447
19.2.20252.602,452.715,402.455,411.0434
20.2.20252.622,332.738,502.471,021.0443
21.2.20252.542,282.660,502.394,831.0465
22.2.20252.640,612.763,402.487,461.0465*
23.2.20252.693,842.819,102.537,591.0465*
24.2.20252.401,302.513,202.260,821.0466
25.2.20252.373,922.491,902.228,161.0497
26.2.20252.223,902.332,202.088,681.0487
27.2.20252.200,342.305,302.069,861.0477
28.2.20252.147,542.235,802.017,401.0411
1.3.20252.129,002.216,501.999,981.0411*
2.3.20252.418,692.518,102.272,121.0411*
3.3.20252.052,082.147,501.934,701.0465
4.3.20252.056,462.171,001.927,101.0557
5.3.20252.096,042.241,501.994,171.0694
6.3.20252.040,112.202,501.951,361.0796
7.3.20251.971,822.140,801.884,461.0857
8.3.20252.029,112.203,001.939,221.0857*
9.3.20251.860,182.019,601.777,781.0857*
10.3.20251.719,041.864,301.635,151.0845
11.3.20251.761,551.922,201.692,491.0912
12.3.20251.752,711.908,001.685,931.0886
13.3.20251.720,871.863,701.648,421.0830
14.3.20251.755,621.911,701.692,601.0889
15.3.20251.779,231.937,401.715,351.0889*
16.3.20251.733,401.887,501.671,171.0889*
17.3.20251.766,851.926,401.699,011.0903
18.3.20251.768,821.931,201.698,251.0918
19.3.20251.887,492.056,801.808,781.0897
20.3.20251.830,151.982,601.750,351.0833
21.3.20251.815,091.965,201.732,871.0827
22.3.20251.829,321.980,601.746,451.0827*
23.3.20251.852,682.005,901.768,761.0827*
24.3.20251.922,672.081,101.835,001.0824
25.3.20251.909,012.066,501.821,001.0825
26.3.20251.862,812.009,601.775,631.0788
27.3.20251.857,392.003,201.768,981.0785
28.3.20251.756,041.896,001.672,631.0797
29.3.20251.692,321.827,201.611,941.0797*
30.3.20251.673,341.806,701.593,851.0797*
31.3.20251.684,511.821,801.605,511.0815
1.4.20251.766,411.905,601.681,621.0788
2.4.20251.661,951.795,401.585,991.0803
3.4.20251.636,031.815,501.560,441.1097
4.4.20251.642,131.815,701.544,751.1057
5.4.20251.632,811.805,401.535,991.1057*
6.4.20251.428,241.579,201.343,541.1057*
7.4.20251.414,241.551,001.326,141.0967
8.4.20251.344,201.471,901.256,691.0950
9.4.20251.511,001.668,901.401,911.1045
10.4.20251.373,041.521,601.276,791.1082
11.4.20251.381,281.567,201.277,961.1346
12.4.20251.448,881.643,901.340,501.1346*
13.4.20251.407,371.596,801.302,101.1346*
14.4.20251.427,181.623,701.331,411.1377
15.4.20251.403,131.588,901.296,771.1324
16.4.20251.388,731.576,901.285,961.1355
17.4.20251.394,281.583,901.295,421.1360
18.4.20251.398,241.588,401.299,101.1360*
19.4.20251.419,451.612,501.318,811.1360*
20.4.20251.397,361.587,401.298,291.1360*
21.4.20251.390,491.579,601.291,911.1360*
22.4.20251.530,761.756,701.426,361.1476
23.4.20251.573,371.796,001.476,131.1415
24.4.20251.556,001.770,101.461,391.1376
25.4.20251.573,041.786,501.481,961.1357
26.4.20251.603,421.821,001.510,581.1357*
27.4.20251.578,151.792,301.486,771.1357*
28.4.20251.584,961.800,201.493,031.1358
29.4.20251.581,731.798,901.485,561.1373
30.4.20251.577,421.794,001.481,041.1373
1.5.20251.616,991.839,001.518,191.1373*
2.5.20251.624,791.843,001.518,041.1343
3.5.20251.617,031.834,201.510,791.1343*
4.5.20251.594,551.808,701.489,791.1343*
5.5.20251.604,691.820,201.498,141.1343
6.5.20251.603,891.816,401.498,991.1325
7.5.20251.594,721.811,601.492,501.1360
8.5.20251.954,862.208,401.822,901.1297
9.5.20252.083,902.344,801.949,071.1252
10.5.20252.297,552.585,202.148,901.1252*
11.5.20252.233,112.512,702.088,631.1252*
12.5.20252.246,982.495,502.105,201.1106
13.5.20252.412,082.680,302.257,221.1112
14.5.20252.327,632.610,202.185,641.1214
15.5.20252.278,682.548,702.136,721.1185
16.5.20252.265,952.536,502.125,681.1194
17.5.20252.212,082.476,202.075,151.1194*
18.5.20252.232,982.499,602.094,761.1194*
19.5.20252.245,782.529,202.109,691.1262
20.5.20252.245,892.524,602.103,501.1241
21.5.20252.254,312.552,102.108,231.1321
22.5.20252.357,242.665,802.202,371.1309
23.5.20252.236,092.527,002.079,341.1301
24.5.20252.239,712.531,102.082,711.1301*
25.5.20252.258,472.552,302.100,151.1301*
26.5.20252.253,582.564,802.108,451.1381
27.5.20252.344,312.662,202.200,371.1356
28.5.20252.370,152.682,302.219,411.1317
29.5.20252.333,572.632,502.179,321.1281
30.5.20252.233,182.532,202.086,011.1339
31.5.20252.230,712.529,402.083,701.1339*
1.6.20252.239,352.539,202.091,781.1339*
2.6.20252.284,442.608,602.132,751.1419
3.6.20252.279,032.594,902.132,711.1386
4.6.20252.291,812.609,002.147,431.1384
5.6.20252.114,592.415,501.980,321.1423
6.6.20252.171,682.478,102.037,681.1411
7.6.20252.213,572.525,902.076,991.1411*
8.6.20252.200,252.510,702.064,491.1411*
9.6.20252.349,962.681,302.201,671.1410
10.6.20252.464,522.816,702.313,941.1429
11.6.20252.425,002.772,502.280,711.1433
12.6.20252.281,522.645,202.150,791.1594
13.6.20252.241,402.580,302.097,731.1512
14.6.20252.199,882.532,502.058,871.1512*
15.6.20252.213,342.548,002.071,471.1512*
16.6.20252.192,332.537,402.059,251.1574
17.6.20252.169,692.509,902.040,811.1568
18.6.20252.193,872.524,702.062,891.1508
19.6.20252.196,642.521,302.062,421.1478
20.6.20252.090,842.407,601.968,521.1515
21.6.20251.993,662.295,701.877,031.1515*
22.6.20251.935,822.229,101.822,581.1515*
23.6.20252.103,912.413,601.974,941.1472
24.6.20252.110,622.449,801.981,241.1607
25.6.20252.086,482.419,901.953,151.1598
26.6.20252.066,952.417,301.938,591.1695
27.6.20252.071,342.424,301.938,571.1704
28.6.20252.082,282.437,101.948,811.1704*
29.6.20252.137,222.501,402.000,221.1704*
30.6.20252.121,162.486,001.982,651.1720
1.7.20252.037,002.405,701.899,301.1810
2.7.20252.187,582.571,502.041,011.1755
3.7.20252.199,972.592,002.057,191.1782
4.7.20252.131,982.508,701.992,551.1767
5.7.20252.139,032.517,001.999,141.1767*
6.7.20252.184,922.571,002.042,031.1767*
7.7.20252.167,972.542,602.027,921.1728
8.7.20252.232,552.616,102.087,661.1718
9.7.20252.367,842.769,902.208,011.1698
10.7.20252.520,372.951,102.348,981.1709
11.7.20252.533,002.959,302.358,221.1683
12.7.20252.520,072.944,202.346,191.1683*
13.7.20252.545,322.973,702.369,701.1683*
14.7.20252.578,873.014,702.400,161.1690
15.7.20252.691,813.140,002.503,121.1665
16.7.20252.907,433.373,202.711,471.1602
17.7.20253.005,443.480,002.801,971.1579
18.7.20253.046,353.549,002.840,421.1650
19.7.20253.084,893.593,902.876,351.1650*
20.7.20253.226,183.758,503.008,091.1650*
21.7.20253.225,593.763,303.007,871.1667
22.7.20253.203,953.748,302.988,001.1699
23.7.20253.095,943.630,302.881,081.1726
24.7.20253.154,133.708,002.946,281.1756
25.7.20253.177,933.725,802.969,141.1724
26.7.20253.191,403.741,602.981,731.1724*
27.7.20253.304,333.874,003.087,241.1724*
28.7.20253.258,803.797,803.041,761.1654
29.7.20253.289,173.793,403.060,571.1533
30.7.20253.304,423.809,003.073,441.1527
31.7.20253.231,003.698,203.003,861.1446
1.8.20253.058,053.487,402.847,661.1404
2.8.20252.975,013.392,702.770,331.1404*
3.8.20253.066,913.497,502.855,901.1404*
4.8.20253.217,643.721,203.006,561.1565
5.8.20253.127,493.611,002.923,261.1546
6.8.20253.174,423.683,602.974,121.1604
7.8.20253.359,273.911,203.162,081.1643
8.8.20253.442,484.009,803.239,371.1648
9.8.20253.659,684.262,803.443,761.1648*
10.8.20253.650,074.251,603.434,711.1648*
11.8.20253.634,664.224,203.427,481.1622
12.8.20253.955,284.590,503.725,081.1606
13.8.20254.057,474.751,703.817,671.1711
14.8.20253.892,994.550,903.665,251.1690
15.8.20253.802,284.444,103.580,981.1688
16.8.20253.785,254.424,203.564,951.1688*
17.8.20253.829,314.475,703.606,451.1688*
18.8.20253.697,344.315,903.484,001.1673
19.8.20253.488,704.075,503.282,521.1682
20.8.20253.721,054.335,403.498,911.1651
21.8.20253.629,444.224,303.407,681.1639
22.8.20254.160,584.829,603.903,871.1608
23.8.20254.115,094.776,803.861,191.1608*
24.8.20254.117,514.779,603.863,461.1608*
25.8.20253.742,844.378,003.512,661.1697
26.8.20253.947,414.601,103.701,091.1656
27.8.20253.888,814.508,303.636,041.1593
28.8.20253.864,774.512,503.614,721.1676
29.8.20253.739,584.359,603.501,741.1658
30.8.20253.752,274.374,403.513,631.1658*
31.8.20253.768,314.393,103.528,651.1658*
1.9.20253.683,314.315,003.456,051.1715
2.9.20253.714,844.326,303.479,321.1646
3.9.20253.821,164.452,803.581,961.1653
4.9.20253.690,054.297,803.462,371.1647
5.9.20253.682,404.307,303.457,771.1697
6.9.20253.653,934.274,003.431,041.1697*
7.9.20253.681,374.306,103.456,811.1697*
8.9.20253.671,644.306,103.424,911.1728
9.9.20253.669,964.310,003.424,441.1744
10.9.20253.715,734.350,003.469,741.1707
11.9.20253.817,544.460,803.567,881.1685
12.9.20254.023,814.715,103.761,051.1718
13.9.20253.984,554.669,103.724,361.1718*
14.9.20253.930,624.605,903.673,951.1718*
15.9.20253.845,664.524,803.596,841.1766
16.9.20253.813,594.502,703.560,361.1807
17.9.20253.879,614.592,303.614,641.1837
18.9.20253.883,574.589,603.623,761.1818
19.9.20253.809,734.471,103.559,811.1736
20.9.20253.819,274.482,303.568,731.1736*
21.9.20253.789,884.447,803.541,261.1736*
22.9.20253.567,274.202,603.334,681.1781
23.9.20253.532,014.165,303.300,311.1793
24.9.20253.533,434.153,903.298,461.1756
25.9.20253.300,623.874,603.084,101.1739
26.9.20253.456,484.034,403.225,581.1672
27.9.20253.443,714.019,503.213,671.1672*
28.9.20253.550,954.144,673.313,751.1672*
29.9.20253.598,774.218,843.367,371.1723
30.9.20253.530,614.145,293.306,061.1741
1.10.20253.711,004.350,783.475,351.1724
2.10.20253.818,104.487,793.569,921.1754
3.10.20253.848,514.515,843.595,661.1734
4.10.20253.826,694.490,243.575,281.1734*
5.10.20253.847,814.515,023.595,011.1734*
6.10.20254.012,664.685,983.737,391.1678
7.10.20253.813,974.449,383.552,331.1666
8.10.20253.894,184.527,763.623,531.1627
9.10.20253.764,534.371,003.504,401.1611
10.10.20253.316,653.836,703.092,441.1568
11.10.20253.241,583.749,863.022,451.1568*
12.10.20253.593,334.156,763.350,421.1568*
13.10.20253.668,674.244,293.413,341.1569
14.10.20253.572,124.126,873.320,641.1553
15.10.20253.430,863.987,343.192,411.1622
16.10.20253.343,763.895,153.110,371.1649
17.10.20253.281,333.832,923.037,531.1681
18.10.20253.330,433.890,283.082,981.1681*
19.10.20253.411,123.984,533.157,671.1681*
20.10.20253.415,373.980,613.155,461.1655
21.10.20253.338,493.874,983.081,421.1607
22.10.20253.284,293.805,513.030,751.1587
23.10.20253.328,283.858,483.078,331.1593
24.10.20253.389,533.935,923.134,641.1612
25.10.20253.405,613.954,593.149,501.1612*
26.10.20253.581,644.159,003.312,301.1612*
27.10.20253.539,484.119,953.278,971.1640
28.10.20253.422,243.980,063.169,671.1630
29.10.20253.356,313.905,403.113,981.1636
30.10.20253.293,753.804,283.056,931.1550
31.10.20253.329,083.846,423.091,721.1554
1.11.20253.352,413.873,373.113,381.1554*
2.11.20253.381,043.906,453.139,971.1554*
3.11.20253.129,323.603,102.909,641.1514
4.11.20252.859,783.286,172.658,161.1491
5.11.20252.979,993.424,612.773,481.1492
6.11.20252.872,593.312,962.676,111.1533
7.11.20252.970,693.434,412.766,301.1561
8.11.20252.941,143.400,252.738,791.1561*
9.11.20253.098,903.582,642.885,701.1561*
10.11.20253.081,943.566,112.871,751.1571
11.11.20252.950,863.415,622.737,811.1575
12.11.20252.948,763.413,492.727,611.1576
13.11.20252.779,523.229,532.569,391.1619
14.11.20252.670,013.110,032.452,411.1648
15.11.20252.718,023.165,952.496,501.1648*
16.11.20252.655,403.093,012.438,981.1648*
17.11.20252.611,403.027,402.409,021.1593
18.11.20252.693,473.121,732.486,881.1590
19.11.20252.609,463.022,542.422,621.1583
20.11.20252.458,742.830,992.285,151.1514
21.11.20252.399,052.763,702.228,471.1520
22.11.20252.403,222.768,512.232,351.1520*
23.11.20252.431,362.800,932.258,491.1520*
24.11.20252.557,522.952,402.384,631.1544
25.11.20252.561,312.958,572.393,541.1551
26.11.20252.614,143.026,392.441,871.1577
27.11.20252.602,053.014,732.429,531.1586
28.11.20252.621,353.031,852.442,571.1566
29.11.20252.584,842.989,632.408,561.1566*
30.11.20252.586,962.992,082.410,531.1566*
1.12.20252.402,842.798,352.240,171.1646
2.12.20252.580,402.996,882.411,641.1614
3.12.20252.733,333.189,252.551,841.1668
4.12.20252.686,253.133,782.508,961.1666
5.12.20252.595,353.022,282.430,541.1645
6.12.20252.609,573.038,842.443,861.1645*
7.12.20252.627,783.060,052.460,921.1645*
8.12.20252.680,993.124,692.516,911.1655
9.12.20252.851,883.318,732.676,491.1637
10.12.20252.858,023.325,022.673,961.1634
11.12.20252.763,913.237,652.579,561.1714
12.12.20252.629,753.084,962.454,351.1731
13.12.20252.655,583.115,262.478,451.1731*
14.12.20252.609,703.061,442.435,631.1731*
15.12.20252.521,922.964,012.359,251.1753
16.12.20252.515,242.961,952.352,001.1776
17.12.20252.416,172.832,232.254,771.1722
18.12.20252.412,282.826,952.247,281.1719
19.12.20252.542,732.978,042.369,311.1712
20.12.20252.541,592.976,712.368,251.1712*
21.12.20252.562,463.001,152.387,701.1712*
22.12.20252.559,903.006,602.384,801.1745
23.12.20252.513,832.962,802.334,591.1786
24.12.20252.498,582.945,082.319,681.1787
25.12.20252.462,562.902,622.286,241.1787*
26.12.20252.482,012.925,542.304,291.1787*
27.12.20252.499,782.946,492.320,801.1787*
28.12.20252.501,392.948,392.322,291.1787*
29.12.20252.494,282.934,772.317,931.1766
30.12.20252.526,222.970,082.347,621.1757
31.12.20252.524,782.966,622.351,581.1750

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.