Gnosis Kurs 2026: 111 € bis 101 €, jeder Tag

Gnosis schloss am 1.1.2026 bei 111,40 € und zuletzt am 6.11.2026 bei 101,12 €.

Das ist ein Minus von 9,2 % in Euro, -13,8 % in Dollar und -10,9 % in Franken.

Den höchsten Schlusskurs erreichte Gnosis am 14.1.2026 mit 126,94 €, den tiefsten am 5.6.2026 mit 77,80 €.

Gnosis-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
111,40 €
Schlusskurs 1.1.2026
101,12 €
Schlusskurs 6.11.2026
126,94 €
Hoch, 14.1.2026
77,80 €
Tief, 5.6.2026

Gnosis 2026 in Zahlen

Der größte Tagesgewinn kam am 6.2.2026 mit +16,5 %, der größte Tagesverlust am 5.2.2026 mit -11,3 %.

An 51 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 2. Quartal: -13,7 % vom 1.4.2026 bis 30.6.2026.

Am 6.11.2026 stand Gnosis bei 101,12 €, 112,90 $ und 92,45 CHF.

Gnosis Kursverlauf 2026 in Euro: -9,2 %, von 111,40 € auf 101,12 €, Hoch 126,94 € am 14.1.2026, Tief 77,80 € am 5.6.2026

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. gnosis/2026.json herunterladen.

Gnosis Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.2026111,40130,90103,761.1750*
2.1.2026115,70135,61107,551.1721
3.1.2026117,50137,72109,231.1721*
4.1.2026118,59139,00110,241.1721*
5.1.2026121,68141,93113,031.1664
6.1.2026124,11145,29115,261.1707
7.1.2026119,53139,66111,211.1684
8.1.2026117,81137,54109,701.1675
9.1.2026118,38137,82110,261.1642
10.1.2026118,78138,28110,631.1642*
11.1.2026120,30140,05112,041.1642*
12.1.2026120,16140,49111,901.1692
13.1.2026125,70146,49117,041.1654
14.1.2026126,94147,90118,471.1651
15.1.2026124,65144,89116,101.1624
16.1.2026125,51145,80116,881.1617
17.1.2026126,54147,00117,851.1617*
18.1.2026126,45146,90117,771.1617*
19.1.2026123,27143,38114,421.1631
20.1.2026115,80135,81107,321.1728
21.1.2026117,05137,41108,491.1739
22.1.2026117,11137,09108,711.1706
23.1.2026116,56136,87108,141.1742
24.1.2026118,74139,42110,151.1742*
25.1.2026113,80133,62105,571.1742*
26.1.2026117,65139,25108,511.1836
27.1.2026119,96143,10110,331.1929
28.1.2026118,45141,83108,831.1974
29.1.2026112,17134,25103,001.1968
30.1.2026108,80129,6899,631.1919
31.1.202699,11118,1390,761.1919*
1.2.202694,03112,0786,101.1919*
2.2.202698,77116,9490,861.1840
3.2.202695,28112,4487,401.1801
4.2.202693,43110,4485,661.1820
5.2.202682,8697,7675,911.1798
6.2.202696,57113,9088,611.1794
7.2.2026101,87120,1493,461.1794*
8.2.2026106,28125,3597,511.1794*
9.2.2026107,46127,7398,331.1886
10.2.2026105,15125,0695,921.1894
11.2.2026103,18122,7894,261.1900
12.2.2026103,99123,4895,071.1874
13.2.2026109,02129,3299,441.1862
14.2.2026112,72133,71102,811.1862*
15.2.2026108,45128,6498,911.1862*
16.2.2026108,95129,1699,461.1855
17.2.2026108,45128,2598,861.1826
18.2.202697,59115,5989,041.1845
19.2.202698,25115,4789,591.1753
20.2.2026100,36118,0991,651.1767
21.2.2026101,98120,0093,131.1767*
22.2.2026103,08121,2994,131.1767*
23.2.2026100,59118,5391,991.1784
24.2.2026101,93120,0492,961.1777
25.2.2026110,58130,31100,961.1784
26.2.2026109,51129,37100,091.1814
27.2.2026105,91125,0396,421.1805
28.2.2026107,91127,3998,241.1805*
1.3.2026106,63125,8897,081.1805*
2.3.2026112,68131,81102,731.1698
3.3.2026111,57129,49101,611.1606
4.3.2026116,72135,97106,011.1649
5.3.2026112,94131,21102,371.1618
6.3.2026108,95125,9698,551.1561
7.3.2026108,02124,8897,701.1561*
8.3.2026106,62123,2696,441.1561*
9.3.2026108,66125,5697,881.1555
10.3.2026108,60126,4298,031.1641
11.3.2026110,95128,49100,201.1581
12.3.2026111,03128,21100,241.1547
13.3.2026112,36128,94101,501.1476
14.3.2026113,18129,88102,241.1476*
15.3.2026117,51134,85106,161.1476*
16.3.2026126,35145,03114,241.1478
17.3.2026123,43142,33111,931.1531
18.3.2026117,31134,91106,441.1500
19.3.2026114,60131,66104,521.1489
20.3.2026113,38131,01103,131.1555
21.3.2026109,71126,7799,791.1555*
22.3.2026107,51124,2397,791.1555*
23.3.2026111,22128,97101,481.1596
24.3.2026111,56129,10102,021.1572
25.3.2026111,26128,97101,831.1592
26.3.2026106,67123,0997,621.1539
27.3.2026102,76118,3594,311.1517
28.3.2026102,11117,6093,721.1517*
29.3.2026101,50116,9093,161.1517*
30.3.2026104,07119,5195,611.1484
31.3.2026106,99123,0298,371.1498
1.4.2026106,50123,5997,881.1605
2.4.2026104,60120,5596,371.1525
3.4.2026102,47118,1094,411.1525*
4.4.2026104,57120,5296,341.1525*
5.4.2026105,67121,7997,361.1525*
6.4.2026104,89120,8996,641.1525*
7.4.2026109,63126,70101,321.1557
8.4.2026105,44123,4397,251.1706
9.4.2026104,92122,6096,951.1685
10.4.2026104,14121,9696,241.1711
11.4.2026104,43122,3096,511.1711*
12.4.2026100,51117,7192,881.1711*
13.4.2026102,44119,6994,671.1684
14.4.2026100,02117,9592,121.1793
15.4.2026100,55118,4592,711.1780
16.4.2026101,75119,8893,911.1782
17.4.2026105,78124,7997,651.1797
18.4.2026103,61122,2395,641.1797*
19.4.2026100,60118,6892,871.1797*
20.4.2026102,91121,0294,561.1760
21.4.2026103,17121,4094,631.1767
22.4.2026104,58122,7095,951.1733
23.4.2026103,22120,7094,721.1694
24.4.2026103,84121,6295,521.1712
25.4.2026104,75122,6896,361.1712*
26.4.2026107,84126,3099,201.1712*
27.4.2026105,62124,0997,271.1749
28.4.2026107,03125,0198,871.1680
29.4.2026106,15124,2698,041.1706
30.4.2026104,17121,9095,731.1702
1.5.2026106,08124,1497,491.1702*
2.5.2026121,57142,26111,721.1702*
3.5.2026110,65129,48101,691.1702*
4.5.2026111,88130,90102,631.1700
5.5.2026114,34133,62104,791.1686
6.5.2026113,08133,00103,631.1762
7.5.2026111,44131,17102,051.1770
8.5.2026113,04132,95103,501.1761
9.5.2026113,02132,92103,481.1761*
10.5.2026114,02134,10104,401.1761*
11.5.2026111,95131,71102,581.1765
12.5.2026109,58128,62100,501.1738
13.5.2026107,59126,0498,501.1715
14.5.2026109,30127,90100,011.1702
15.5.2026107,95125,5298,711.1628
16.5.2026104,51121,5395,571.1628*
17.5.2026103,13119,9294,301.1628*
18.5.2026101,31118,0192,641.1648
19.5.2026100,81117,1492,241.1620
20.5.2026102,09118,4393,571.1600
21.5.2026102,77119,2093,981.1599
22.5.2026100,91117,0092,021.1595
23.5.2026101,93118,1992,951.1595*
24.5.2026101,47117,6692,531.1595*
25.5.2026101,46118,1392,321.1643
26.5.2026100,74117,2092,041.1634
27.5.202698,55114,6890,201.1637
28.5.202698,05113,9189,891.1617
29.5.202697,91114,0189,211.1644
30.5.202698,96115,2390,161.1644*
31.5.202698,90115,1690,111.1644*
1.6.202696,23112,0787,841.1646
2.6.202691,02106,0383,271.1649
3.6.202686,81100,8279,581.1614
4.6.202684,7498,6477,691.1640
5.6.202677,8090,5671,381.1640
6.6.202677,9590,7371,521.1640*
7.6.202681,7895,1975,031.1640*
8.6.202683,6796,5676,871.1540
9.6.202681,7394,5975,241.1573
10.6.202681,9794,5875,591.1539
11.6.202684,0897,0077,531.1537
12.6.202689,93104,0282,891.1567
13.6.202692,85107,4085,581.1567*
14.6.202693,68108,3686,351.1567*
15.6.202691,76106,5184,531.1607
16.6.202691,81106,4584,691.1594
17.6.202690,70105,1383,381.1591
18.6.202690,59103,8283,501.1461
19.6.202692,54106,1285,581.1467
20.6.202694,42108,2787,321.1467*
21.6.202692,65106,2485,681.1467*
22.6.202693,47107,0886,531.1456
23.6.202693,44106,4586,201.1392
24.6.202691,86104,1784,661.1340
25.6.202691,21103,4584,121.1342
26.6.202691,96104,8484,771.1401
27.6.202691,13103,9084,011.1401*
28.6.202693,19106,2585,911.1401*
29.6.202695,01108,3787,621.1406
30.6.202691,88104,6984,751.1394
1.7.202695,44108,6488,131.1383
2.7.202691,96104,8284,601.1399
3.7.202691,98105,3084,531.1448
4.7.202692,14105,4884,681.1448*
5.7.202692,06105,3984,601.1448*
6.7.202693,68106,9486,201.1415
7.7.202692,08105,2884,881.1433
8.7.202692,73105,7585,521.1404
9.7.202694,28107,8186,991.1435
10.7.202695,25108,8787,851.1430
11.7.202694,12107,5886,811.1430*
12.7.202697,41111,3489,841.1430*
13.7.202696,81110,6089,581.1424
14.7.202699,74113,7592,331.1405
15.7.2026102,40116,8094,781.1406
16.7.2026101,68116,6094,061.1467
17.7.202699,79114,1192,091.1435
18.7.202697,36111,3389,841.1435*
19.7.202696,69110,5789,231.1435*
20.7.202697,97111,9490,481.1426
21.7.202697,89111,7790,641.1418
22.7.202697,41111,1290,281.1408
23.7.202694,91108,1288,221.1392
24.7.202693,66106,5687,121.1377
25.7.202693,97106,9187,411.1377*
26.7.202696,91110,2690,151.1377*
27.7.202693,57106,5786,871.1389
28.7.202695,55108,6189,041.1367
29.7.202694,16107,1587,871.1380
30.7.202694,00107,8787,641.1476
31.7.202691,73105,3585,341.1485
1.8.202689,65102,9683,411.1485*
2.8.202691,30104,8684,951.1485*
3.8.202689,85103,6483,741.1535
4.8.202690,38104,0784,221.1515
5.8.202691,92106,2185,901.1554
6.8.202691,89106,0685,881.1542
7.8.202692,25106,4186,231.1535
8.8.202692,14106,2886,121.1535*
9.8.202692,09106,2386,081.1535*
10.8.202689,78103,7483,851.1555
11.8.202690,19104,0884,341.1540
12.8.202689,79103,6684,101.1545
13.8.202690,42104,2984,751.1534
14.8.202689,42103,4383,961.1567
15.8.202689,76103,8284,281.1567*
16.8.202688,92102,8583,491.1567*
17.8.202690,92105,4085,361.1593
18.8.202694,89109,8589,261.1576
19.8.2026105,91122,9199,581.1605
20.8.2026106,31124,1899,221.1681
21.8.2026107,32125,55100,371.1699
22.8.2026105,27123,1698,461.1699*
23.8.2026106,18124,2299,311.1699*
24.8.2026105,27122,7998,561.1664
25.8.2026103,29120,4696,691.1662
26.8.2026104,97122,4998,461.1669
27.8.2026103,74120,8097,261.1645
28.8.2026101,62118,3295,161.1643
29.8.2026100,66117,2094,261.1643*
30.8.2026100,25116,7293,871.1643*
31.8.2026101,86118,1295,511.1596
1.9.2026101,01117,0794,891.1590
2.9.202699,10114,7493,391.1578
3.9.2026102,53119,0996,281.1615
4.9.2026100,45116,7494,471.1622
5.9.2026102,02118,5795,951.1622*
6.9.2026100,73117,0794,741.1622*
7.9.2026100,90117,2794,901.1622
8.9.2026101,10117,4295,291.1614
9.9.202699,63116,0993,691.1652
10.9.202698,36114,2692,781.1616
11.9.2026100,80116,8595,271.1592
12.9.2026101,22117,3495,671.1592*
13.9.202699,38115,2093,921.1592*
14.9.202699,88115,3794,201.1551
15.9.202697,60112,6292,141.1539
16.9.202698,13113,2192,721.1537
17.9.202699,16113,8493,861.1481
18.9.2026103,40118,5097,841.1460
19.9.2026103,46118,5797,901.1460*
20.9.2026102,72117,7297,201.1460*
21.9.2026102,24117,4796,491.1490
22.9.2026101,06115,8494,921.1463
23.9.202699,46113,4993,391.1411
24.9.2026100,74114,5194,791.1367
25.9.2026101,03115,2095,421.1403
26.9.2026102,47116,8596,791.1403*
27.9.2026105,19119,9599,351.1403*
28.9.2026105,98120,58100,301.1378
29.9.2026103,28117,2897,721.1355
30.9.2026105,74120,07100,221.1355
1.10.2026105,72119,4499,771.1298
2.10.2026105,06117,9397,491.1225
3.10.2026105,74118,6998,111.1225*
4.10.2026107,31120,4599,571.1225*
5.10.2026108,18121,21100,731.1204
6.10.2026107,64121,30100,741.1269
7.10.2026107,70120,38100,261.1177
8.10.2026103,16115,4096,211.1186
9.10.2026103,27115,7296,171.1206
10.10.2026102,88115,2995,811.1206*
11.10.2026103,52116,0096,401.1206*
12.10.2026101,78113,8094,781.1181
13.10.2026103,14115,3996,041.1188
14.10.2026102,42114,6695,561.1195
15.10.2026101,66113,9494,591.1208
16.10.2026102,15114,9594,711.1253
17.10.2026101,23113,9193,861.1253*
18.10.2026101,13113,8093,771.1253*
19.10.2026102,26114,7994,711.1225
20.10.2026102,13114,5494,341.1215
21.10.2026101,66114,2194,101.1234
22.10.2026100,29112,3792,371.1205
23.10.2026100,43112,4192,671.1193
24.10.2026100,29112,2692,541.1193*
25.10.202699,45111,3191,761.1193*
26.10.202699,62111,4692,081.1188
27.10.2026100,21111,7392,581.1150
28.10.202699,63110,9292,131.1133
29.10.202696,38107,2788,881.1130
30.10.202695,44106,6287,741.1172
31.10.202695,17106,3287,501.1172*
1.11.202693,33104,2785,811.1172*
2.11.202693,13104,4685,621.1216
3.11.202696,10107,4388,091.1179
4.11.2026100,00112,6791,881.1267
5.11.2026101,56113,9993,231.1224
6.11.2026101,12112,9092,451.1165

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.