Ethereum Kurs 2026: 2.553 € bis 2.002 €, jeder Tag

Ethereum schloss am 1.1.2026 bei 2.553,16 € und zuletzt am 6.11.2026 bei 2.001,90 €.

Das ist ein Minus von 21,6 % in Euro, -25,5 % in Dollar und -23,0 % in Franken.

Den höchsten Schlusskurs erreichte Ethereum am 14.1.2026 mit 2.879,36 €, den tiefsten am 6.6.2026 mit 1.348,11 €.

Ethereum-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
2.553,16 €
Schlusskurs 1.1.2026
2.001,90 €
Schlusskurs 6.11.2026
2.879,36 €
Hoch, 14.1.2026
1.348,11 €
Tief, 6.6.2026

Ethereum 2026 in Zahlen

Der größte Tagesgewinn kam am 19.8.2026 mit +17,2 %, der größte Tagesverlust am 5.2.2026 mit -14,8 %.

An 18 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 3. Quartal: +67,4 % vom 1.7.2026 bis 30.9.2026.

Am 6.11.2026 stand Ethereum bei 2.001,90 €, 2.235,12 $ und 1.830,34 CHF.

Ethereum Kursverlauf 2026 in Euro: -21,6 %, von 2.553,16 € auf 2.001,90 €, Hoch 2.879,36 € am 14.1.2026, Tief 1.348,11 € am 6.6.2026

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. ethereum/2026.json herunterladen.

Ethereum Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20262.553,162.999,962.378,011.1750*
2.1.20262.665,403.124,112.477,751.1721
3.1.20262.666,593.125,512.478,861.1721*
4.1.20262.681,673.143,192.492,881.1721*
5.1.20262.764,913.224,992.568,321.1664
6.1.20262.814,893.295,392.614,191.1707
7.1.20262.709,243.165,482.520,681.1684
8.1.20262.658,233.103,482.475,341.1675
9.1.20262.648,853.083,792.467,141.1642
10.1.20262.647,063.081,712.465,471.1642*
11.1.20262.678,193.117,952.494,471.1642*
12.1.20262.644,363.091,792.462,701.1692
13.1.20262.851,623.323,282.655,151.1654
14.1.20262.879,363.354,742.687,301.1651
15.1.20262.854,403.317,962.658,591.1624
16.1.20262.836,173.294,782.641,331.1617
17.1.20262.848,273.308,842.652,601.1617*
18.1.20262.825,893.282,842.631,751.1617*
19.1.20262.740,003.186,892.543,261.1631
20.1.20262.503,792.936,452.320,521.1728
21.1.20262.538,332.979,742.352,521.1739
22.1.20262.519,312.949,112.338,681.1706
23.1.20262.514,932.953,032.333,101.1742
24.1.20262.511,392.948,872.329,811.1742*
25.1.20262.396,482.813,952.223,221.1742*
26.1.20262.472,682.926,662.280,551.1836
27.1.20262.533,433.022,132.330,001.1929
28.1.20262.510,623.006,222.306,761.1974
29.1.20262.354,352.817,692.161,771.1968
30.1.20262.267,632.702,792.076,471.1919
31.1.20262.054,902.449,231.881,671.1919*
1.2.20261.902,332.267,391.741,971.1919*
2.2.20261.979,552.343,791.820,991.1840
3.2.20261.890,212.230,641.733,891.1801
4.2.20261.813,782.143,891.662,881.1820
5.2.20261.545,761.823,691.416,071.1798
6.2.20261.747,882.061,451.603,681.1794
7.2.20261.768,772.086,091.622,851.1794*
8.2.20261.770,632.088,281.624,551.1794*
9.2.20261.770,032.103,861.619,581.1886
10.2.20261.699,692.021,611.550,631.1894
11.2.20261.630,761.940,611.489,871.1900
12.2.20261.638,781.945,891.498,171.1874
13.2.20261.726,882.048,431.575,091.1862
14.2.20261.758,372.085,781.603,811.1862*
15.2.20261.656,861.965,371.511,221.1862*
16.2.20261.684,761.997,281.538,021.1855
17.2.20261.683,231.990,591.534,431.1826
18.2.20261.651,081.955,701.506,441.1845
19.2.20261.657,441.947,991.511,421.1753
20.2.20261.672,501.968,031.527,331.1767
21.2.20261.677,151.973,501.531,571.1767*
22.2.20261.663,241.957,141.518,881.1767*
23.2.20261.574,781.855,721.440,141.1784
24.2.20261.572,451.851,871.434,071.1777
25.2.20261.746,072.057,571.594,161.1784
26.2.20261.716,432.027,791.568,821.1814
27.2.20261.634,681.929,741.488,211.1805
28.2.20261.664,631.965,101.515,481.1805*
1.3.20261.642,791.939,311.495,591.1805*
2.3.20261.732,972.027,231.579,951.1698
3.3.20261.708,601.983,001.556,021.1606
4.3.20261.826,712.127,941.659,021.1649
5.3.20261.784,582.073,321.617,541.1618
6.3.20261.711,231.978,351.547,811.1561
7.3.20261.703,561.969,491.540,871.1561*
8.3.20261.675,821.937,411.515,771.1561*
9.3.20261.725,501.993,811.554,331.1555
10.3.20261.750,082.037,271.579,801.1641
11.3.20261.772,632.052,881.600,861.1581
12.3.20261.796,022.073,871.621,451.1547
13.3.20261.824,292.093,561.648,071.1476
14.3.20261.827,062.096,731.650,561.1476*
15.3.20261.898,272.178,451.714,891.1476*
16.3.20262.049,812.352,771.853,231.1478
17.3.20262.010,302.318,081.822,941.1531
18.3.20261.915,832.203,211.738,241.1500
19.3.20261.860,682.137,731.697,121.1489
20.3.20261.857,412.146,241.689,501.1555
21.3.20261.803,622.084,081.640,571.1555*
22.3.20261.776,642.052,911.616,031.1555*
23.3.20261.855,532.151,671.692,981.1596
24.3.20261.862,852.155,691.703,581.1572
25.3.20261.870,382.168,151.711,961.1592
26.3.20261.784,442.059,071.632,941.1539
27.3.20261.728,451.990,661.586,371.1517
28.3.20261.730,881.993,461.588,611.1517*
29.3.20261.721,391.982,531.579,901.1517*
30.3.20261.762,822.024,421.619,501.1484
31.3.20261.829,292.103,321.681,851.1498
1.4.20261.843,642.139,541.694,491.1605
2.4.20261.784,632.056,791.644,181.1525
3.4.20261.781,752.053,471.641,531.1525*
4.4.20261.792,142.065,441.651,101.1525*
5.4.20261.830,232.109,341.686,191.1525*
6.4.20261.828,412.107,241.684,511.1525*
7.4.20261.938,502.240,321.791,561.1557
8.4.20261.871,482.190,751.726,061.1706
9.4.20261.874,102.189,891.731,671.1685
10.4.20261.918,092.246,281.772,511.1711
11.4.20261.951,642.285,571.803,511.1711*
12.4.20261.871,692.191,941.729,631.1711*
13.4.20262.029,012.370,701.875,211.1684
14.4.20261.970,252.323,521.814,601.1793
15.4.20262.003,042.359,581.846,801.1780
16.4.20261.993,892.349,201.840,361.1782
17.4.20262.052,842.421,731.894,971.1797
18.4.20261.993,002.351,141.839,741.1797*
19.4.20261.918,812.263,621.771,251.1797*
20.4.20261.968,952.315,491.809,271.1760
21.4.20261.978,602.328,221.814,771.1767
22.4.20262.024,382.375,201.857,361.1733
23.4.20261.993,402.331,081.829,341.1694
24.4.20261.977,412.315,941.819,021.1712
25.4.20261.980,672.319,761.822,021.1712*
26.4.20262.023,732.370,191.861,631.1712*
27.4.20261.960,502.303,391.805,621.1749
28.4.20261.960,212.289,531.810,851.1680
29.4.20261.924,242.252,511.777,221.1706
30.4.20261.928,222.256,401.772,031.1702
1.5.20261.961,592.295,451.802,701.1702*
2.5.20261.979,762.316,711.819,401.1702*
3.5.20261.984,522.322,281.823,771.1702*
4.5.20262.005,712.346,681.839,841.1700
5.5.20262.020,582.361,251.851,861.1686
6.5.20261.998,722.350,901.831,831.1762
7.5.20261.946,362.290,861.782,281.1770
8.5.20261.961,652.307,101.796,091.1761
9.5.20261.978,722.327,171.811,711.1761*
10.5.20262.016,012.371,031.845,861.1761*
11.5.20261.988,552.339,531.822,111.1765
12.5.20261.937,922.274,731.777,461.1738
13.5.20261.927,432.257,981.764,561.1715
14.5.20261.950,852.282,881.785,021.1702
15.5.20261.911,742.222,971.748,091.1628
16.5.20261.874,262.179,391.713,821.1628*
17.5.20261.832,062.130,321.675,241.1628*
18.5.20261.827,512.128,681.671,071.1648
19.5.20261.816,012.110,201.661,651.1620
20.5.20261.833,982.127,421.680,851.1600
21.5.20261.837,682.131,521.680,551.1599
22.5.20261.780,252.064,201.623,411.1595
23.5.20261.824,062.115,001.663,361.1595*
24.5.20261.808,692.097,181.649,351.1595*
25.5.20261.813,402.111,341.650,011.1643
26.5.20261.780,112.070,981.626,311.1634
27.5.20261.737,582.022,021.590,411.1637
28.5.20261.727,762.007,141.583,841.1617
29.5.20261.727,712.011,741.574,111.1644
30.5.20261.734,092.019,181.579,931.1644*
31.5.20261.721,062.004,001.568,061.1644*
1.6.20261.720,812.004,051.570,751.1646
2.6.20261.594,511.857,441.458,811.1649
3.6.20261.558,771.810,351.428,921.1614
4.6.20261.519,561.768,771.393,131.1640
5.6.20261.360,141.583,201.247,931.1640
6.6.20261.348,111.569,201.236,891.1640*
7.6.20261.451,441.689,481.331,701.1640*
8.6.20261.464,321.689,821.345,271.1540
9.6.20261.415,671.638,351.303,261.1573
10.6.20261.404,291.620,411.295,041.1539
11.6.20261.449,091.671,821.336,211.1537
12.6.20261.439,831.665,451.327,091.1567
13.6.20261.452,811.680,471.339,061.1567*
14.6.20261.491,031.724,681.374,291.1567*
15.6.20261.546,811.795,381.424,921.1607
16.6.20261.545,001.791,271.425,111.1594
17.6.20261.508,831.748,891.387,071.1591
18.6.20261.491,801.709,751.375,141.1461
19.6.20261.490,801.709,501.378,691.1467
20.6.20261.516,471.738,941.402,431.1467*
21.6.20261.486,751.704,861.374,951.1467*
22.6.20261.506,981.726,401.395,011.1456
23.6.20261.461,671.665,141.348,401.1392
24.6.20261.428,391.619,791.316,401.1340
25.6.20261.380,041.565,241.272,811.1342
26.6.20261.382,851.576,591.274,711.1401
27.6.20261.378,431.571,551.270,641.1401*
28.6.20261.376,661.569,531.269,011.1401*
29.6.20261.412,141.610,691.302,281.1406
30.6.20261.377,691.569,741.270,781.1394
1.7.20261.412,441.607,781.304,251.1383
2.7.20261.489,961.698,411.370,771.1399
3.7.20261.534,881.757,131.410,551.1448
4.7.20261.554,121.779,161.428,241.1448*
5.7.20261.558,611.784,301.432,371.1448*
6.7.20261.575,461.798,391.449,581.1415
7.7.20261.548,321.770,191.427,241.1433
8.7.20261.527,731.742,221.408,871.1404
9.7.20261.525,151.744,011.407,261.1435
10.7.20261.571,061.795,721.448,991.1430
11.7.20261.563,261.786,811.441,801.1430*
12.7.20261.579,621.805,511.456,891.1430*
13.7.20261.553,061.774,221.437,051.1424
14.7.20261.657,361.890,221.534,221.1405
15.7.20261.680,611.916,901.555,571.1406
16.7.20261.624,691.863,031.502,841.1467
17.7.20261.609,671.840,661.485,411.1435
18.7.20261.628,181.861,821.502,481.1435*
19.7.20261.636,221.871,021.509,911.1435*
20.7.20261.665,921.903,481.538,641.1426
21.7.20261.689,491.929,061.564,301.1418
22.7.20261.694,711.933,321.570,651.1408
23.7.20261.647,671.877,021.531,501.1392
24.7.20261.634,951.860,081.520,831.1377
25.7.20261.646,451.873,171.531,531.1377*
26.7.20261.716,821.953,231.596,991.1377*
27.7.20261.660,211.890,811.541,341.1389
28.7.20261.689,141.920,051.574,111.1367
29.7.20261.676,851.908,261.564,841.1380
30.7.20261.670,131.916,641.557,231.1476
31.7.20261.620,071.860,651.507,311.1485
1.8.20261.604,811.843,121.493,111.1485*
2.8.20261.638,721.882,071.524,671.1485*
3.8.20261.611,451.858,811.501,871.1535
4.8.20261.622,631.868,461.512,131.1515
5.8.20261.650,601.907,101.542,481.1554
6.8.20261.648,481.902,681.540,671.1542
7.8.20261.658,581.913,171.550,271.1535
8.8.20261.660,531.915,421.552,101.1535*
9.8.20261.655,021.909,071.546,951.1535*
10.8.20261.619,441.871,261.512,551.1555
11.8.20261.630,221.881,271.524,421.1540
12.8.20261.626,391.877,671.523,281.1545
13.8.20261.633,751.884,371.531,321.1534
14.8.20261.625,671.880,411.526,501.1567
15.8.20261.626,151.880,971.526,961.1567*
16.8.20261.620,131.874,001.521,301.1567*
17.8.20261.649,351.912,091.548,571.1593
18.8.20261.655,601.916,521.557,261.1576
19.8.20261.940,552.252,011.824,511.1605
20.8.20261.991,242.325,971.858,431.1681
21.8.20262.150,232.515,552.011,111.1699
22.8.20262.071,012.422,881.937,021.1699*
23.8.20262.105,092.462,751.968,891.1699*
24.8.20262.128,062.482,171.992,291.1664
25.8.20262.094,612.442,731.960,761.1662
26.8.20262.148,262.506,812.015,071.1669
27.8.20262.156,692.511,472.022,121.1645
28.8.20262.097,932.442,621.964,501.1643
29.8.20262.110,822.457,631.976,571.1643*
30.8.20262.075,972.417,051.943,941.1643*
31.8.20262.127,492.467,041.994,741.1596
1.9.20262.085,662.417,281.959,271.1590
2.9.20262.065,102.390,971.946,151.1578
3.9.20262.158,952.507,622.027,251.1615
4.9.20262.113,372.456,161.987,631.1622
5.9.20262.134,392.480,592.007,401.1622*
6.9.20262.163,592.514,522.034,851.1622*
7.9.20262.142,242.489,712.014,781.1622
8.9.20262.139,622.484,962.016,601.1614
9.9.20262.117,822.467,681.991,591.1652
10.9.20262.098,122.437,181.978,951.1616
11.9.20262.169,962.515,422.050,831.1592
12.9.20262.178,492.525,302.058,891.1592*
13.9.20262.136,422.476,542.019,131.1592*
14.9.20262.178,002.515,812.054,071.1551
15.9.20262.076,702.396,301.960,611.1539
16.9.20262.094,242.416,121.978,841.1537
17.9.20262.129,832.445,262.016,101.1481
18.9.20262.278,692.611,382.156,101.1460
19.9.20262.296,512.631,802.172,961.1460*
20.9.20262.307,642.644,562.183,491.1460*
21.9.20262.415,852.775,812.280,081.1490
22.9.20262.401,822.753,212.256,031.1463
23.9.20262.352,412.684,332.208,911.1411
24.9.20262.363,972.687,122.224,261.1367
25.9.20262.360,302.691,452.229,301.1403
26.9.20262.364,352.696,072.233,131.1403*
27.9.20262.356,572.687,202.225,781.1403*
28.9.20262.362,082.687,582.235,481.1378
29.9.20262.357,752.677,222.230,661.1355
30.9.20262.364,432.684,812.241,011.1355
1.10.20262.394,762.705,602.259,941.1298
2.10.20262.376,872.668,042.205,501.1225
3.10.20262.393,702.686,932.221,121.1225*
4.10.20262.429,212.726,792.254,071.1225*
5.10.20262.418,302.709,462.251,681.1204
6.10.20262.393,862.697,642.240,411.1269
7.10.20262.302,582.573,592.143,471.1177
8.10.20262.209,712.471,782.060,771.1186
9.10.20262.217,962.485,452.065,591.1206
10.10.20262.234,332.503,792.080,831.1206*
11.10.20262.261,402.534,122.106,041.1206*
12.10.20262.186,222.444,412.035,811.1181
13.10.20262.230,462.495,442.077,011.1188
14.10.20262.160,432.418,602.015,681.1195
15.10.20262.176,202.439,082.024,951.1208
16.10.20262.150,522.419,981.993,961.1253
17.10.20262.132,392.399,581.977,151.1253*
18.10.20262.139,942.408,081.984,161.1253*
19.10.20262.142,732.405,221.984,391.1225
20.10.20262.181,762.446,842.015,291.1215
21.10.20262.198,992.470,342.035,381.1234
22.10.20262.129,432.386,031.961,421.1205
23.10.20262.130,262.384,401.965,591.1193
24.10.20262.104,802.355,901.942,101.1193*
25.10.20262.078,502.326,471.917,841.1193*
26.10.20262.074,012.320,401.917,011.1188
27.10.20262.105,352.347,461.945,131.1150
28.10.20262.117,172.357,041.957,741.1133
29.10.20262.020,312.248,611.863,131.1130
30.10.20262.006,022.241,121.844,331.1172
31.10.20262.015,662.251,891.853,191.1172*
1.11.20262.034,182.272,591.870,231.1172*
2.11.20262.005,162.248,991.843,351.1216
3.11.20262.032,402.272,021.862,901.1179
4.11.20262.149,922.422,311.975,341.1267
5.11.20261.990,972.234,661.827,711.1224
6.11.20262.001,902.235,121.830,341.1165

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.