Hyperliquid Kurs 2025: 23,24 € bis 21,64 €, jeder Tag

Hyperliquid schloss am 1.1.2025 bei 23,24 € und am 31.12. bei 21,64 €.

Das ist ein Minus von 6,9 % in Euro, +5,3 % in Dollar und -7,8 % in Franken.

Den höchsten Schlusskurs erreichte Hyperliquid am 19.9.2025 mit 49,91 €, den tiefsten am 7.4.2025 mit 9,3371 €.

Hyperliquid-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
23,24 €
Schlusskurs 1.1.2025
21,64 €
Schlusskurs 31.12.2025
49,91 €
Hoch, 19.9.2025
9,3371 €
Tief, 7.4.2025

Hyperliquid 2025 in Zahlen

Der größte Tagesgewinn kam am 10.4.2025 mit +20,8 %, der größte Tagesverlust am 25.2.2025 mit -14,2 %.

An 234 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 2. Quartal: +182,0 % vom 1.4.2025 bis 30.6.2025.

Am 31. Dezember stand Hyperliquid bei 21,64 €, 25,43 $ und 20,16 CHF.

Hyperliquid Kursverlauf 2025 in Euro: -6,9 %, von 23,24 € auf 21,64 €, Hoch 49,91 € am 19.9.2025, Tief 9,3371 € am 7.4.2025

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 Hyperliquid am 31.12. war 20,16 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

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

Hyperliquid Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202523,2424,1421,871.0389*
2.1.202525,4326,2523,831.0321
3.1.202522,4823,1521,041.0299
4.1.202523,7124,4222,201.0299*
5.1.202524,2424,9622,691.0299*
6.1.202523,4024,4021,991.0426
7.1.202524,4125,3723,011.0393
8.1.202523,0123,6721,581.0286
9.1.202521,9722,6420,651.0305
10.1.202519,7420,3418,591.0304
11.1.202520,2020,8119,021.0304*
12.1.202520,2320,8519,051.0304*
13.1.202520,7121,1219,361.0198
14.1.202521,1421,6519,861.0245
15.1.202522,3222,9920,971.0300
16.1.202523,6824,3222,201.0272
17.1.202522,8123,4921,431.0298
18.1.202522,4123,0821,051.0298*
19.1.202521,2021,8319,911.0298*
20.1.202519,6120,2318,491.0316
21.1.202519,7520,4518,611.0357
22.1.202522,2623,2521,041.0443
23.1.202523,3624,3022,051.0404
24.1.202521,1522,1520,081.0472
25.1.202521,7922,8220,691.0472*
26.1.202522,1523,2021,031.0472*
27.1.202521,0722,1919,921.0530
28.1.202522,2523,1921,011.0421
29.1.202521,3622,2120,151.0396
30.1.202522,8223,7421,541.0403
31.1.202526,5927,6325,121.0393
1.2.202525,9026,9224,471.0393*
2.2.202522,7623,6521,501.0393*
3.2.202521,7822,3820,461.0274
4.2.202524,3125,1222,841.0335
5.2.202524,1525,1722,691.0422
6.2.202523,8224,6822,361.0360
7.2.202522,9623,8321,631.0377
8.2.202521,9722,8020,691.0377*
9.2.202522,5823,4321,261.0377*
10.2.202522,3223,0320,971.0320
11.2.202522,5923,3221,301.0324
12.2.202522,6623,4921,431.0370
13.2.202524,8425,8123,401.0390
14.2.202525,0726,2723,671.0478
15.2.202525,0326,2323,641.0478*
16.2.202524,4725,6423,101.0478*
17.2.202525,6226,8324,181.0473
18.2.202524,2825,3722,891.0447
19.2.202522,9723,9721,671.0434
20.2.202523,0824,1021,751.0443
21.2.202523,3724,4622,021.0465
22.2.202523,8224,9322,441.0465*
23.2.202523,7524,8522,371.0465*
24.2.202522,1823,2120,881.0466
25.2.202519,0219,9717,861.0497
26.2.202519,3820,3218,201.0487
27.2.202518,6619,5517,551.0477
28.2.202520,0520,8718,831.0411
1.3.202519,2820,0718,111.0411*
2.3.202518,8419,6117,691.0411*
3.3.202519,5720,4818,451.0465
4.3.202516,8517,7915,791.0557
5.3.202516,1617,2815,371.0694
6.3.202515,8817,1415,191.0796
7.3.202514,1415,3513,511.0857
8.3.202513,8615,0513,251.0857*
9.3.202513,9215,1113,301.0857*
10.3.202513,3314,4612,681.0845
11.3.202512,4513,5911,971.0912
12.3.202512,6213,7412,141.0886
13.3.202512,2213,2311,701.0830
14.3.202511,3312,3410,931.0889
15.3.202512,6313,7512,171.0889*
16.3.202513,2114,3812,731.0889*
17.3.202511,9012,9711,441.0903
18.3.202512,1413,2511,651.0918
19.3.202513,0114,1812,471.0897
20.3.202514,3515,5513,731.0833
21.3.202513,0714,1512,481.0827
22.3.202514,6315,8413,971.0827*
23.3.202514,3815,5713,731.0827*
24.3.202515,0916,3314,401.0824
25.3.202515,4316,7014,721.0825
26.3.202514,8716,0414,171.0788
27.3.202513,0614,0912,441.0785
28.3.202513,6214,7112,981.0797
29.3.202512,3913,3811,801.0797*
30.3.202511,8612,8011,291.0797*
31.3.202511,5312,4710,991.0815
1.4.202512,0312,9811,451.0788
2.4.202512,3213,3111,761.0803
3.4.202510,6611,8310,171.1097
4.4.202510,5911,719,96261.1057
5.4.202510,7711,9110,131.1057*
6.4.202510,8712,0210,231.1057*
7.4.20259,337110,248,75541.0967
8.4.202510,4911,499,81011.0950
9.4.202510,1511,219,41661.1045
10.4.202512,2613,5911,401.1082
11.4.202512,5614,2511,621.1346
12.4.202513,8615,7312,831.1346*
13.4.202514,3916,3313,321.1346*
14.4.202513,5715,4412,661.1377
15.4.202513,9315,7712,871.1324
16.4.202513,3115,1112,321.1355
17.4.202513,8915,7812,911.1360
18.4.202515,0817,1314,011.1360*
19.4.202515,0217,0613,951.1360*
20.4.202515,8618,0214,741.1360*
21.4.202515,4117,5114,321.1360*
22.4.202515,8218,1514,741.1476
23.4.202516,7719,1415,731.1415
24.4.202516,1918,4215,211.1376
25.4.202516,5018,7415,551.1357
26.4.202516,2018,4015,261.1357*
27.4.202515,8217,9714,911.1357*
28.4.202515,3017,3814,411.1358
29.4.202516,4018,6515,401.1373
30.4.202516,2918,5315,301.1373
1.5.202517,5719,9816,491.1373*
2.5.202517,5219,8716,371.1343
3.5.202518,3120,7717,111.1343*
4.5.202518,4720,9517,261.1343*
5.5.202517,4819,8316,321.1343
6.5.202517,8920,2616,721.1325
7.5.202518,4620,9717,281.1360
8.5.202518,6221,0317,361.1297
9.5.202520,6523,2419,321.1252
10.5.202521,9724,7220,551.1252*
11.5.202523,1926,0921,691.1252*
12.5.202522,4024,8820,991.1106
13.5.202522,3424,8220,901.1112
14.5.202523,0525,8521,651.1214
15.5.202522,5525,2221,141.1185
16.5.202523,3126,0921,861.1194
17.5.202523,9926,8622,511.1194*
18.5.202523,0925,8521,661.1194*
19.5.202523,9726,9922,511.1262
20.5.202523,6326,5622,131.1241
21.5.202523,4126,5021,891.1321
22.5.202524,9128,1723,271.1309
23.5.202529,4233,2527,361.1301
24.5.202528,9732,7426,941.1301*
25.5.202531,0935,1328,911.1301*
26.5.202534,1338,8431,931.1381
27.5.202532,7937,2430,781.1356
28.5.202531,8336,0229,801.1317
29.5.202530,5634,4728,541.1281
30.5.202527,7831,5025,951.1339
31.5.202528,6832,5226,791.1339*
1.6.202528,9732,8527,061.1339*
2.6.202529,9134,1527,921.1419
3.6.202532,0636,5030,001.1386
4.6.202531,8036,2029,801.1384
5.6.202531,2435,6929,261.1423
6.6.202529,8634,0728,011.1411
7.6.202529,1633,2827,371.1411*
8.6.202530,6334,9528,741.1411*
9.6.202530,8035,1428,851.1410
10.6.202534,0138,8731,931.1429
11.6.202536,8542,1334,661.1433
12.6.202536,0741,8234,001.1594
13.6.202535,6040,9833,321.1512
14.6.202536,8142,3734,451.1512*
15.6.202534,8940,1632,651.1512*
16.6.202535,5741,1733,411.1574
17.6.202536,5442,2734,371.1568
18.6.202534,8640,1232,781.1508
19.6.202534,2339,2932,141.1478
20.6.202532,0836,9430,201.1515
21.6.202528,9533,3427,261.1515*
22.6.202529,1933,6127,481.1515*
23.6.202531,0935,6729,191.1472
24.6.202533,0538,3631,021.1607
25.6.202532,2437,3930,181.1598
26.6.202531,5936,9429,621.1695
27.6.202530,5635,7728,601.1704
28.6.202531,1936,5029,191.1704*
29.6.202532,2237,7130,151.1704*
30.6.202533,9239,7531,701.1720
1.7.202533,3739,4131,111.1810
2.7.202531,4236,9429,321.1755
3.7.202534,0840,1631,871.1782
4.7.202534,1640,2031,931.1767
5.7.202533,2539,1231,071.1767*
6.7.202533,2339,1031,061.1767*
7.7.202533,9339,7931,741.1728
8.7.202532,9238,5830,791.1718
9.7.202533,2338,8730,991.1698
10.7.202534,8540,8132,481.1709
11.7.202537,5043,8134,911.1683
12.7.202539,5446,1936,811.1683*
13.7.202540,3247,1137,541.1683*
14.7.202541,6948,7338,801.1690
15.7.202540,6947,4637,831.1665
16.7.202541,3647,9938,581.1602
17.7.202540,6847,1037,921.1579
18.7.202539,4245,9236,751.1650
19.7.202538,0844,3635,501.1650*
20.7.202538,0944,3835,521.1650*
21.7.202539,4646,0436,791.1667
22.7.202537,8144,2335,261.1699
23.7.202539,3146,0936,581.1726
24.7.202537,1543,6734,701.1756
25.7.202535,9442,1433,581.1724
26.7.202537,6744,1735,201.1724*
27.7.202537,0043,3834,571.1724*
28.7.202537,4643,6634,971.1654
29.7.202537,8243,6235,191.1533
30.7.202537,6543,4035,021.1527
31.7.202536,8942,2334,301.1446
1.8.202535,7140,7233,251.1404
2.8.202532,8737,4830,601.1404*
3.8.202532,3836,9330,161.1404*
4.8.202533,0538,2230,881.1565
5.8.202533,5738,7631,381.1546
6.8.202533,1238,4331,031.1604
7.8.202532,7038,0730,781.1643
8.8.202535,1240,9133,051.1648
9.8.202535,2141,0133,131.1648*
10.8.202537,5043,6835,291.1648*
11.8.202538,9345,2436,711.1622
12.8.202537,2243,2035,061.1606
13.8.202538,3344,8936,071.1711
14.8.202540,8047,7038,421.1690
15.8.202538,9445,5136,671.1688
16.8.202540,7347,6138,361.1688*
17.8.202539,7146,4137,401.1688*
18.8.202539,4946,1037,211.1673
19.8.202536,9543,1734,771.1682
20.8.202535,3441,1733,231.1651
21.8.202536,8242,8534,571.1639
22.8.202534,8940,5032,741.1608
23.8.202539,0545,3336,641.1608*
24.8.202538,5944,7936,211.1608*
25.8.202539,3045,9736,881.1697
26.8.202537,0543,1934,741.1656
27.8.202541,9048,5839,181.1593
28.8.202540,1346,8537,531.1676
29.8.202539,1345,6236,641.1658
30.8.202538,0944,4035,661.1658*
31.8.202537,7544,0135,351.1658*
1.9.202537,8144,3035,481.1715
2.9.202536,9743,0634,631.1646
3.9.202538,4644,8236,051.1653
4.9.202539,3245,8036,901.1647
5.9.202538,7545,3336,391.1697
6.9.202540,3147,1537,851.1697*
7.9.202539,4346,1237,021.1697*
8.9.202540,1947,1437,491.1728
9.9.202543,2650,8040,361.1744
10.9.202545,4553,2142,441.1707
11.9.202547,4255,4144,321.1685
12.9.202548,6356,9945,461.1718
13.9.202547,1355,2344,051.1718*
14.9.202546,5454,5343,501.1718*
15.9.202545,6553,7142,701.1766
16.9.202545,7454,0042,701.1807
17.9.202545,9754,4142,831.1837
18.9.202548,8257,7045,561.1818
19.9.202549,9158,5746,631.1736
20.9.202547,8256,1244,681.1736*
21.9.202546,1254,1343,101.1736*
22.9.202543,1650,8540,351.1781
23.9.202540,0647,2437,431.1793
24.9.202538,0144,6935,491.1756
25.9.202538,7945,5336,241.1739
26.9.202534,5240,2932,211.1672
27.9.202538,3844,8035,821.1672*
28.9.202539,1445,6936,531.1672*
29.9.202540,2347,1637,641.1723
30.9.202539,3946,2536,891.1741
1.10.202538,5945,2436,141.1724
2.10.202540,1047,1337,491.1754
3.10.202543,0850,5640,251.1734
4.10.202542,1649,4739,391.1734*
5.10.202541,8949,1639,141.1734*
6.10.202541,2548,1738,421.1678
7.10.202540,6047,3637,811.1666
8.10.202538,8345,1536,131.1627
9.10.202539,9946,4337,231.1611
10.10.202538,1044,0835,531.1568
11.10.202533,0638,2430,821.1568*
12.10.202531,8636,8629,711.1568*
13.10.202534,4039,7932,001.1569
14.10.202536,7442,4434,151.1553
15.10.202533,9839,5031,621.1622
16.10.202532,0937,3829,851.1649
17.10.202531,3736,6429,041.1681
18.10.202530,3635,4628,101.1681*
19.10.202531,5336,8329,191.1681*
20.10.202532,1137,4229,661.1655
21.10.202532,7037,9630,181.1607
22.10.202530,5435,3928,181.1587
23.10.202531,2836,2628,931.1593
24.10.202534,5840,1631,981.1612
25.10.202533,8739,3331,321.1612*
26.10.202538,0944,2335,231.1612*
27.10.202540,7547,4337,751.1640
28.10.202540,0246,5537,071.1630
29.10.202541,0947,8238,131.1636
30.10.202541,5347,9738,551.1550
31.10.202539,3845,5136,581.1554
1.11.202537,7543,6235,061.1554*
2.11.202537,4143,2234,741.1554*
3.11.202536,9042,4834,311.1514
4.11.202534,9040,1032,441.1491
5.11.202534,0739,1531,711.1492
6.11.202535,8641,3533,401.1533
7.11.202533,3938,6031,091.1561
8.11.202536,5742,2834,051.1561*
9.11.202534,7140,1332,321.1561*
10.11.202536,0541,7233,591.1571
11.11.202535,9441,6033,341.1575
12.11.202533,4338,7030,931.1576
13.11.202532,9638,2930,471.1619
14.11.202533,1938,6630,481.1648
15.11.202532,1337,4229,511.1648*
16.11.202533,1638,6330,461.1648*
17.11.202533,2638,5530,681.1593
18.11.202533,5538,8930,981.1590
19.11.202533,4138,6931,011.1583
20.11.202533,5838,6731,211.1514
21.11.202532,6537,6130,331.1520
22.11.202529,3833,8527,291.1520*
23.11.202526,0429,9924,181.1520*
24.11.202527,5631,8125,701.1544
25.11.202528,3532,7526,501.1551
26.11.202528,2932,7526,421.1577
27.11.202530,0434,8128,051.1586
28.11.202530,0934,8128,041.1566
29.11.202530,0934,8128,041.1566*
30.11.202528,5733,0526,631.1566*
1.12.202526,7931,2024,981.1646
2.12.202528,6233,2426,751.1614
3.12.202529,2434,1227,301.1668
4.12.202528,6833,4626,791.1666
5.12.202527,7932,3626,031.1645
6.12.202527,7932,3626,031.1645*
7.12.202524,8628,9523,291.1645*
8.12.202525,6629,9124,091.1655
9.12.202524,1728,1322,681.1637
10.12.202525,4229,5723,781.1634
11.12.202524,5128,7122,881.1714
12.12.202524,1828,3622,561.1731
13.12.202524,8829,1923,221.1731*
14.12.202524,6228,8822,981.1731*
15.12.202523,5027,6221,991.1753
16.12.202522,7226,7621,251.1776
17.12.202520,8824,4819,491.1722
18.12.202519,2622,5717,941.1719
19.12.202521,2324,8619,781.1712
20.12.202520,5024,0119,101.1712*
21.12.202521,0524,6619,621.1712*
22.12.202521,1124,7919,661.1745
23.12.202520,2923,9118,841.1786
24.12.202521,3925,2219,861.1787
25.12.202520,6624,3519,181.1787*
26.12.202522,2326,2020,631.1787*
27.12.202522,0125,9520,441.1787*
28.12.202521,1924,9819,681.1787*
29.12.202521,9825,8720,431.1766
30.12.202522,1025,9820,541.1757
31.12.202521,6425,4320,161.1750

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen), 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.