Global Dollar Kurs 2025: 0,9627 € bis 0,851 €, jeder Tag

Global Dollar schloss am 1.1.2025 bei 0,9627 € und am 31.12. bei 0,8510 €.

Das ist ein Minus von 11,6 % in Euro, -0,0 % in Dollar und -12,5 % in Franken.

Den höchsten Schlusskurs erreichte Global Dollar am 1.2.2025 mit 1,0093 €, den tiefsten am 17.9.2025 mit 0,8448 €.

Global Dollar-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,9627 €
Schlusskurs 1.1.2025
0,8510 €
Schlusskurs 31.12.2025
1,0093 €
Hoch, 1.2.2025
0,8448 €
Tief, 17.9.2025

Global Dollar 2025 in Zahlen

Der größte Tagesgewinn kam am 1.2.2025 mit +4,9 %, der größte Tagesverlust am 2.2.2025 mit -4,7 %.

An 28 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 Global Dollar bei 0,8510 €, 0,9999 $ und 0,7926 CHF.

Global Dollar Kursverlauf 2025 in Euro: -11,6 %, von 0,9627 € auf 0,8510 €, Hoch 1,0093 € am 1.2.2025, Tief 0,8448 € 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 Global Dollar am 31.12. war 0,7926 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

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

Global Dollar Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20250,96271,00020,90611.0389*
2.1.20250,96870,99980,90781.0321
3.1.20250,97080,99980,90881.0299
4.1.20250,97151,00050,90951.0299*
5.1.20250,97080,99980,90881.0299*
6.1.20250,95941,00030,90151.0426
7.1.20250,96251,00030,90721.0393
8.1.20250,97241,00020,91201.0286
9.1.20250,97071,00030,91221.0305
10.1.20250,97081,00030,91411.0304
11.1.20250,97030,99980,91361.0304*
12.1.20250,97030,99980,91361.0304*
13.1.20250,98091,00030,91671.0198
14.1.20250,97631,00020,91721.0245
15.1.20250,97060,99970,91181.0300
16.1.20250,97330,99980,91261.0272
17.1.20250,97141,00030,91251.0298
18.1.20250,97111,00000,91221.0298*
19.1.20250,97141,00030,91251.0298*
20.1.20250,96941,00000,91401.0316
21.1.20250,96551,00000,91021.0357
22.1.20250,95761,00000,90481.0443
23.1.20250,96151,00030,90781.0404
24.1.20250,95521,00030,90691.0472
25.1.20250,95470,99980,90641.0472*
26.1.20250,95470,99980,90641.0472*
27.1.20250,94991,00020,89791.0530
28.1.20250,95930,99970,90571.0421
29.1.20250,96221,00030,90741.0396
30.1.20250,96161,00030,90781.0403
31.1.20250,96200,99980,90901.0393
1.2.20251,00931,04900,95371.0393*
2.2.20250,96241,00020,90941.0393*
3.2.20250,97320,99990,91421.0274
4.2.20250,96781,00020,90931.0335
5.2.20250,95971,00020,90161.0422
6.2.20250,96541,00020,90611.0360
7.2.20250,96391,00020,90781.0377
8.2.20250,96391,00020,90781.0377*
9.2.20250,96391,00020,90781.0377*
10.2.20250,96921,00020,91061.0320
11.2.20250,96840,99980,91311.0324
12.2.20250,96410,99980,91181.0370
13.2.20250,96230,99980,90661.0390
14.2.20250,95451,00010,90121.0478
15.2.20250,95420,99980,90091.0478*
16.2.20250,95451,00010,90121.0478*
17.2.20250,95460,99980,90121.0473
18.2.20250,95721,00000,90221.0447
19.2.20250,95820,99980,90411.0434
20.2.20250,95750,99990,90221.0443
21.2.20250,95550,99990,90011.0465
22.2.20250,95540,99980,90001.0465*
23.2.20250,95540,99980,90001.0465*
24.2.20250,95530,99980,89941.0466
25.2.20250,95250,99980,89401.0497
26.2.20250,95350,99990,89551.0487
27.2.20250,95451,00000,89791.0477
28.2.20250,96020,99970,90201.0411
1.3.20250,96040,99990,90221.0411*
2.3.20250,96061,00010,90241.0411*
3.3.20250,95550,99990,90081.0465
4.3.20250,94721,00000,88771.0557
5.3.20250,93511,00000,88971.0694
6.3.20250,92610,99980,88581.0796
7.3.20250,92090,99980,88011.0857
8.3.20250,92121,00010,88041.0857*
9.3.20250,92121,00010,88041.0857*
10.3.20250,92190,99980,87691.0845
11.3.20250,91630,99990,88041.0912
12.3.20250,91861,00000,88361.0886
13.3.20250,92351,00020,88471.0830
14.3.20250,91851,00010,88551.0889
15.3.20250,91820,99980,88521.0889*
16.3.20250,91830,99990,88531.0889*
17.3.20250,91710,99990,88191.0903
18.3.20250,91570,99980,87921.0918
19.3.20250,91760,99990,87931.0897
20.3.20250,92290,99980,88271.0833
21.3.20250,92350,99990,88171.0827
22.3.20250,92340,99980,88161.0827*
23.3.20250,92381,00020,88201.0827*
24.3.20250,92401,00010,88181.0824
25.3.20250,92381,00000,88121.0825
26.3.20250,92721,00030,88381.0788
27.3.20250,92710,99990,88301.0785
28.3.20250,92610,99990,88211.0797
29.3.20250,92610,99990,88211.0797*
30.3.20250,92621,00000,88221.0797*
31.3.20250,92450,99990,88121.0815
1.4.20250,92701,00000,88251.0788
2.4.20250,92571,00000,88341.0803
3.4.20250,90111,00000,85951.1097
4.4.20250,90451,00010,85091.1057
5.4.20250,90441,00000,85081.1057*
6.4.20250,90430,99990,85071.1057*
7.4.20250,91160,99970,85481.0967
8.4.20250,91320,99990,85371.0950
9.4.20250,90530,99990,83991.1045
10.4.20250,90220,99980,83891.1082
11.4.20250,88130,99990,81541.1346
12.4.20250,88130,99990,81541.1346*
13.4.20250,88130,99990,81541.1346*
14.4.20250,87911,00020,82021.1377
15.4.20250,88311,00000,81611.1324
16.4.20250,88071,00000,81551.1355
17.4.20250,88031,00000,81791.1360
18.4.20250,88020,99990,81781.1360*
19.4.20250,88051,00020,81801.1360*
20.4.20250,88020,99990,81781.1360*
21.4.20250,88010,99980,81771.1360*
22.4.20250,87130,99990,81191.1476
23.4.20250,87600,99990,82181.1415
24.4.20250,87890,99980,82541.1376
25.4.20250,88051,00000,82951.1357
26.4.20250,88030,99980,82941.1357*
27.4.20250,88051,00000,82951.1357*
28.4.20250,88030,99990,82931.1358
29.4.20250,87910,99980,82571.1373
30.4.20250,87910,99980,82541.1373
1.5.20250,87931,00000,82561.1373*
2.5.20250,88161,00000,82371.1343
3.5.20250,88150,99990,82361.1343*
4.5.20250,88140,99980,82351.1343*
5.5.20250,88150,99990,82301.1343
6.5.20250,88290,99990,82521.1325
7.5.20250,88031,00000,82391.1360
8.5.20250,88521,00000,82541.1297
9.5.20250,88871,00000,83121.1252
10.5.20250,88860,99990,83111.1252*
11.5.20250,88871,00000,83121.1252*
12.5.20250,90030,99990,84351.1106
13.5.20250,90011,00020,84231.1112
14.5.20250,89191,00020,83751.1214
15.5.20250,89400,99990,83831.1185
16.5.20250,89331,00000,83801.1194
17.5.20250,89331,00000,83801.1194*
18.5.20250,89331,00000,83801.1194*
19.5.20250,88790,99990,83401.1262
20.5.20250,88961,00000,83321.1241
21.5.20250,88331,00000,82611.1321
22.5.20250,88441,00020,82631.1309
23.5.20250,88480,99990,82281.1301
24.5.20250,88491,00000,82281.1301*
25.5.20250,88470,99980,82271.1301*
26.5.20250,87860,99990,82201.1381
27.5.20250,88061,00000,82651.1356
28.5.20250,88350,99990,82731.1317
29.5.20250,88640,99990,82781.1281
30.5.20250,88180,99990,82371.1339
31.5.20250,88180,99990,82371.1339*
1.6.20250,88170,99980,82361.1339*
2.6.20250,87571,00000,81761.1419
3.6.20250,87831,00000,82191.1386
4.6.20250,87841,00000,82311.1384
5.6.20250,87541,00000,81981.1423
6.6.20250,87631,00000,82231.1411
7.6.20250,87641,00010,82241.1411*
8.6.20250,87641,00010,82241.1411*
9.6.20250,87641,00000,82111.1410
10.6.20250,87501,00000,82151.1429
11.6.20250,87471,00000,82261.1433
12.6.20250,86251,00000,81311.1594
13.6.20250,86850,99980,81281.1512
14.6.20250,86860,99990,81291.1512*
15.6.20250,86871,00000,81301.1512*
16.6.20250,86401,00000,81161.1574
17.6.20250,86440,99990,81301.1568
18.6.20250,86901,00000,81711.1508
19.6.20250,87131,00010,81811.1478
20.6.20250,86830,99990,81751.1515
21.6.20250,86830,99990,81751.1515*
22.6.20250,86841,00000,81761.1515*
23.6.20250,87181,00010,81831.1472
24.6.20250,86150,99990,80871.1607
25.6.20250,86241,00020,80731.1598
26.6.20250,85521,00020,80211.1695
27.6.20250,85430,99990,79961.1704
28.6.20250,85441,00000,79961.1704*
29.6.20250,85441,00000,79961.1704*
30.6.20250,85321,00000,79751.1720
1.7.20250,84660,99980,78931.1810
2.7.20250,85081,00010,79381.1755
3.7.20250,84881,00000,79371.1782
4.7.20250,84970,99990,79421.1767
5.7.20250,84970,99990,79421.1767*
6.7.20250,84981,00000,79431.1767*
7.7.20250,85281,00020,79771.1728
8.7.20250,85330,99990,79791.1718
9.7.20250,85501,00020,79731.1698
10.7.20250,85401,00000,79601.1709
11.7.20250,85621,00030,79711.1683
12.7.20250,85591,00000,79691.1683*
13.7.20250,85591,00000,79691.1683*
14.7.20250,85541,00000,79621.1690
15.7.20250,85751,00030,79741.1665
16.7.20250,86211,00020,80401.1602
17.7.20250,86361,00000,80521.1579
18.7.20250,85861,00030,80061.1650
19.7.20250,85851,00010,80041.1650*
20.7.20250,85841,00000,80031.1650*
21.7.20250,85721,00010,79931.1667
22.7.20250,85481,00000,79721.1699
23.7.20250,85291,00010,79371.1726
24.7.20250,85071,00010,79471.1756
25.7.20250,85301,00010,79701.1724
26.7.20250,85301,00010,79701.1724*
27.7.20250,85301,00010,79701.1724*
28.7.20250,85800,99990,80081.1654
29.7.20250,86721,00010,80691.1533
30.7.20250,86740,99990,80681.1527
31.7.20250,87381,00010,81231.1446
1.8.20250,87680,99990,81651.1404
2.8.20250,87680,99990,81651.1404*
3.8.20250,87691,00000,81661.1404*
4.8.20250,86471,00000,80801.1565
5.8.20250,86600,99990,80951.1546
6.8.20250,86160,99980,80721.1604
7.8.20250,85870,99980,80831.1643
8.8.20250,85851,00000,80791.1648
9.8.20250,85861,00010,80791.1648*
10.8.20250,85840,99990,80781.1648*
11.8.20250,86051,00010,81151.1622
12.8.20250,86181,00020,81161.1606
13.8.20250,85391,00000,80341.1711
14.8.20250,85541,00000,80541.1690
15.8.20250,85561,00000,80581.1688
16.8.20250,85561,00000,80581.1688*
17.8.20250,85561,00000,80581.1688*
18.8.20250,85671,00000,80721.1673
19.8.20250,85590,99990,80531.1682
20.8.20250,85820,99990,80701.1651
21.8.20250,85921,00000,80671.1639
22.8.20250,86161,00010,80841.1608
23.8.20250,86161,00010,80841.1608*
24.8.20250,86140,99990,80821.1608*
25.8.20250,85490,99990,80231.1697
26.8.20250,85790,99990,80431.1656
27.8.20250,86250,99990,80651.1593
28.8.20250,85640,99990,80101.1676
29.8.20250,85770,99990,80321.1658
30.8.20250,85770,99990,80321.1658*
31.8.20250,85770,99990,80321.1658*
1.9.20250,85350,99990,80091.1715
2.9.20250,85860,99990,80421.1646
3.9.20250,85810,99990,80441.1653
4.9.20250,85850,99990,80561.1647
5.9.20250,85490,99990,80271.1697
6.9.20250,85490,99990,80271.1697*
7.9.20250,85490,99990,80271.1697*
8.9.20250,85260,99990,79531.1728
9.9.20250,85140,99990,79451.1744
10.9.20250,85410,99990,79761.1707
11.9.20250,85570,99990,79981.1685
12.9.20250,85330,99990,79761.1718
13.9.20250,85330,99990,79761.1718*
14.9.20250,85330,99990,79761.1718*
15.9.20250,84980,99990,79491.1766
16.9.20250,84690,99990,79071.1807
17.9.20250,84480,99990,78711.1837
18.9.20250,84610,99990,78951.1818
19.9.20250,85200,99990,79611.1736
20.9.20250,85200,99990,79611.1736*
21.9.20250,85200,99990,79611.1736*
22.9.20250,84880,99990,79341.1781
23.9.20250,84790,99990,79231.1793
24.9.20250,85060,99990,79401.1756
25.9.20250,85180,99990,79591.1739
26.9.20250,85670,99990,79951.1672
27.9.20250,85670,99990,79951.1672*
28.9.20250,85670,99990,79951.1672*
29.9.20250,85300,99990,79811.1723
30.9.20250,85170,99990,79751.1741
1.10.20250,85290,99990,79871.1724
2.10.20250,85070,99990,79541.1754
3.10.20250,85220,99990,79621.1734
4.10.20250,85220,99990,79621.1734*
5.10.20250,85220,99990,79621.1734*
6.10.20250,85630,99990,79751.1678
7.10.20250,85710,99990,79831.1666
8.10.20250,86000,99990,80021.1627
9.10.20250,86120,99990,80171.1611
10.10.20250,86440,99990,80601.1568
11.10.20250,86440,99990,80601.1568*
12.10.20250,86440,99990,80601.1568*
13.10.20250,86430,99990,80421.1569
14.10.20250,86550,99990,80461.1553
15.10.20250,86040,99990,80061.1622
16.10.20250,85840,99990,79851.1649
17.10.20250,85600,99990,79241.1681
18.10.20250,85600,99990,79241.1681*
19.10.20250,85600,99990,79241.1681*
20.10.20250,85790,99990,79271.1655
21.10.20250,86150,99990,79521.1607
22.10.20250,86300,99990,79641.1587
23.10.20250,86250,99990,79781.1593
24.10.20250,86110,99990,79641.1612
25.10.20250,86110,99990,79641.1612*
26.10.20250,86110,99990,79641.1612*
27.10.20250,85900,99990,79581.1640
28.10.20250,85980,99990,79631.1630
29.10.20250,85930,99990,79731.1636
30.10.20250,86570,99990,80351.1550
31.10.20250,86540,99990,80371.1554
1.11.20250,86540,99990,80371.1554*
2.11.20250,86540,99990,80371.1554*
3.11.20250,86840,99990,80751.1514
4.11.20250,87020,99990,80881.1491
5.11.20250,87010,99990,80981.1492
6.11.20250,86700,99990,80771.1533
7.11.20250,86490,99990,80541.1561
8.11.20250,86490,99990,80541.1561*
9.11.20250,86490,99990,80541.1561*
10.11.20250,86420,99990,80521.1571
11.11.20250,86390,99990,80151.1575
12.11.20250,86380,99990,79901.1576
13.11.20250,86060,99990,79551.1619
14.11.20250,85850,99990,78851.1648
15.11.20250,85850,99990,78851.1648*
16.11.20250,85850,99990,78851.1648*
17.11.20250,86250,99990,79571.1593
18.11.20250,86280,99990,79661.1590
19.11.20250,86330,99990,80151.1583
20.11.20250,86840,99990,80711.1514
21.11.20250,86800,99990,80631.1520
22.11.20250,86800,99990,80631.1520*
23.11.20250,86800,99990,80631.1520*
24.11.20250,86620,99990,80761.1544
25.11.20250,86570,99990,80901.1551
26.11.20250,86370,99990,80681.1577
27.11.20250,86310,99990,80581.1586
28.11.20250,86450,99990,80561.1566
29.11.20250,86450,99990,80561.1566*
30.11.20250,86450,99990,80561.1566*
1.12.20250,85860,99990,80051.1646
2.12.20250,86100,99990,80471.1614
3.12.20250,85700,99990,80011.1668
4.12.20250,85710,99990,80061.1666
5.12.20250,85870,99990,80421.1645
6.12.20250,85870,99990,80421.1645*
7.12.20250,85870,99990,80421.1645*
8.12.20250,85790,99990,80541.1655
9.12.20250,85930,99990,80641.1637
10.12.20250,85950,99990,80411.1634
11.12.20250,85360,99990,79671.1714
12.12.20250,85240,99990,79551.1731
13.12.20250,85240,99990,79551.1731*
14.12.20250,85240,99990,79551.1731*
15.12.20250,85080,99990,79591.1753
16.12.20250,84910,99990,79401.1776
17.12.20250,85300,99990,79611.1722
18.12.20250,85330,99990,79491.1719
19.12.20250,85380,99990,79551.1712
20.12.20250,85380,99990,79551.1712*
21.12.20250,85380,99990,79551.1712*
22.12.20250,85140,99990,79311.1745
23.12.20250,84840,99990,78791.1786
24.12.20250,84830,99990,78761.1787
25.12.20250,84830,99990,78761.1787*
26.12.20250,84830,99990,78761.1787*
27.12.20250,84830,99990,78761.1787*
28.12.20250,84830,99990,78761.1787*
29.12.20250,84980,99990,78981.1766
30.12.20250,85050,99990,79041.1757
31.12.20250,85100,99990,79261.1750

Quelle und Methode

Schlusskurs des UTC-Tages von Kraken (USD-Paar), 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.