Kinesis Gold Kurs 2024: 59,86 € bis 80,90 €, jeder Tag

Kinesis Gold schloss am 1.1.2024 bei 59,86 € und am 31.12. bei 80,90 €.

Das ist ein Plus von 35,1 % in Euro, +27,1 % in Dollar und +37,4 % in Franken.

Den höchsten Schlusskurs erreichte Kinesis Gold am 25.11.2024 mit 84,28 €, den tiefsten am 12.1.2024 mit 59,26 €.

Kinesis Gold-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
59,86 €
Schlusskurs 1.1.2024
80,90 €
Schlusskurs 31.12.2024
84,28 €
Hoch, 25.11.2024
59,26 €
Tief, 12.1.2024

Kinesis Gold 2024 in Zahlen

Der größte Tagesgewinn kam am 1.8.2024 mit +3,9 %, der größte Tagesverlust am 26.11.2024 mit -5,1 %.

An 350 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 1. Quartal: +10,6 % vom 1.1.2024 bis 31.3.2024.

Am 31. Dezember stand Kinesis Gold bei 80,90 €, 84,05 $ und 76,15 CHF.

Kinesis Gold Kursverlauf 2024 in Euro: +35,1 %, von 59,86 € auf 80,90 €, Hoch 84,28 € am 25.11.2024, Tief 59,26 € am 12.1.2024

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 Kinesis Gold am 31.12. war 76,15 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. kinesis-gold/2024.json herunterladen.

Kinesis Gold Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202459,8666,1555,431.1050*
2.1.202460,7166,5156,491.0956
3.1.202460,6666,2456,551.0919
4.1.202459,9865,7055,861.0953
5.1.202460,2565,8056,151.0921
6.1.202460,1265,6656,031.0921*
7.1.202460,8866,4956,741.0921*
8.1.202460,2165,9156,051.0946
9.1.202459,7365,3455,621.0940
10.1.202459,7865,4355,811.0946
11.1.202459,4965,3655,551.0987
12.1.202459,2664,8455,411.0942
13.1.202460,3466,0256,411.0942*
14.1.202460,1065,7656,191.0942*
15.1.202460,0065,6756,111.0945
16.1.202460,7166,0756,841.0882
17.1.202460,0265,2856,451.0877
18.1.202459,5264,7356,141.0875
19.1.202459,6264,9156,401.0887
20.1.202460,2265,5656,961.0887*
21.1.202459,8265,1356,591.0887*
22.1.202459,9565,2956,701.0890
23.1.202459,6764,8756,361.0872
24.1.202460,1565,5956,631.0905
25.1.202459,4864,7956,031.0893
26.1.202459,8665,0756,241.0871
27.1.202459,5364,7255,941.0871*
28.1.202459,7364,9356,121.0871*
29.1.202460,0564,9956,081.0823
30.1.202460,3265,4256,491.0846
31.1.202460,4965,5556,541.0837
1.2.202460,6265,5556,591.0814
2.2.202460,7966,1656,631.0883
3.2.202460,3065,6256,171.0883*
4.2.202460,0865,3955,971.0883*
5.2.202460,7965,3356,821.0746
6.2.202460,8065,3256,951.0743
7.2.202460,7365,4457,041.0776
8.2.202460,9265,5457,321.0758
9.2.202460,6965,3857,251.0772
10.2.202460,1964,8456,771.0772*
11.2.202460,4665,1357,031.0772*
12.2.202460,6065,2857,141.0773
13.2.202460,2164,9957,091.0793
14.2.202459,8564,1256,821.0713
15.2.202459,8064,2456,711.0743
16.2.202459,9464,5456,891.0768
17.2.202460,4365,0757,351.0768*
18.2.202459,9664,5656,901.0768*
19.2.202460,2764,9557,211.0776
20.2.202460,0264,8357,171.0802
21.2.202460,3165,1957,361.0809
22.2.202460,1065,1757,301.0844
23.2.202460,0165,0257,151.0834
24.2.202460,4065,4457,521.0834*
25.2.202460,5165,5657,621.0834*
26.2.202460,2365,3657,491.0852
27.2.202460,9466,1658,161.0856
28.2.202460,5665,4557,651.0808
29.2.202459,4264,3356,651.0826
1.3.202460,2465,1457,721.0813
2.3.202461,8566,8859,271.0813*
3.3.202461,9466,9859,351.0813*
4.3.202461,8367,0659,381.0846
5.3.202463,0468,3960,571.0849
6.3.202462,3567,8059,981.0874
7.3.202463,4269,1060,741.0895
8.3.202463,3669,2760,751.0932
9.3.202464,0069,9761,371.0932*
10.3.202464,5270,5361,861.0932*
11.3.202464,4070,3661,781.0926
12.3.202464,4870,3961,831.0916
13.3.202463,5369,5060,991.0939
14.3.202464,0569,9761,591.0925
15.3.202463,8769,5761,401.0892
16.3.202463,7769,4661,301.0892*
17.3.202462,5568,1360,131.0892*
18.3.202463,3168,9660,971.0892
19.3.202463,9469,4061,571.0854
20.3.202463,5868,9561,411.0844
21.3.202465,3771,3063,841.0907
22.3.202465,0270,3763,261.0823
23.3.202464,6369,9562,881.0823*
24.3.202464,1969,4762,451.0823*
25.3.202464,3569,7262,571.0835
26.3.202464,4269,9363,201.0855
27.3.202464,8770,1663,641.0816
28.3.202465,6070,9264,061.0811
29.3.202466,7172,1265,151.0811*
30.3.202466,6572,0665,091.0811*
31.3.202466,2371,6064,681.0811*
1.4.202466,8572,2765,281.0811*
2.4.202467,3572,3965,761.0749
3.4.202468,0573,3866,641.0783
4.4.202468,2874,1067,231.0852
5.4.202468,0473,7666,631.0841
6.4.202468,2073,9466,791.0841*
7.4.202468,9674,7667,531.0841*
8.4.202468,8374,5067,511.0823
9.4.202469,5275,5568,261.0867
10.4.202469,8575,8668,531.0860
11.4.202470,1175,2268,621.0729
12.4.202471,8676,5569,821.0652
13.4.202470,6375,2368,621.0652*
14.4.202470,4775,0668,461.0652*
15.4.202471,1175,7869,161.0656
16.4.202472,2376,8370,151.0637
17.4.202472,4377,0570,211.0638
18.4.202471,3976,2469,281.0679
19.4.202471,9676,6669,661.0653
20.4.202472,6077,3470,281.0653*
21.4.202472,6377,3770,301.0653*
22.4.202472,3676,9370,141.0632
23.4.202470,3775,1168,431.0674
24.4.202470,0274,8268,431.0686
25.4.202469,5774,5868,121.0720
26.4.202470,0875,0868,531.0714
27.4.202470,8075,8569,231.0714*
28.4.202470,0975,0968,541.0714*
29.4.202470,1975,2468,611.0720
30.4.202470,0675,0968,571.0718
1.5.202468,8673,8067,391.0718*
2.5.202469,7974,6668,111.0698
3.5.202469,0474,1867,281.0744
4.5.202468,5973,6966,831.0744*
5.5.202469,4574,6267,671.0744*
6.5.202468,6173,9366,921.0776
7.5.202469,5274,8467,921.0766
8.5.202469,3674,5167,761.0743
9.5.202469,2974,3667,631.0732
10.5.202470,0675,5268,511.0779
11.5.202470,0875,5468,531.0779*
12.5.202470,4175,8968,851.0779*
13.5.202470,8876,5269,351.0795
14.5.202469,7375,2868,341.0796
15.5.202469,7075,5068,311.0832
16.5.202470,6376,7569,381.0866
17.5.202470,5676,5269,541.0844
18.5.202471,1077,1070,071.0844*
19.5.202471,8677,9370,821.0844*
20.5.202471,4577,6070,591.0861
21.5.202471,8278,0370,991.0864
22.5.202472,2378,2371,551.0830
23.5.202470,5676,5969,911.0854
24.5.202469,3475,1668,811.0840
25.5.202469,5875,4369,061.0840*
26.5.202468,9774,7668,441.0840*
27.5.202469,4475,2968,891.0843
28.5.202469,3375,4468,691.0882
29.5.202470,4576,4969,801.0857
30.5.202469,5675,2368,231.0815
31.5.202469,5675,4968,301.0852
1.6.202469,0674,9467,801.0852*
2.6.202469,5175,4368,241.0852*
3.6.202469,0074,8167,431.0842
4.6.202469,3575,3567,291.0865
5.6.202468,9874,9966,931.0872
6.6.202470,0076,0567,801.0865
7.6.202469,7576,0167,631.0898
8.6.202467,5273,5865,461.0898*
9.6.202467,5673,6365,511.0898*
10.6.202468,9574,1666,441.0756
11.6.202469,3274,3866,701.0730
12.6.202469,5174,8367,021.0765
13.6.202469,5074,9567,191.0784
14.6.202469,2874,0366,051.0686
15.6.202469,9574,7566,691.0686*
16.6.202470,7275,5767,421.0686*
17.6.202469,5674,5166,501.0712
18.6.202469,7874,7766,381.0715
19.6.202469,8875,1166,421.0749
20.6.202469,9174,9466,741.0719
21.6.202471,0175,9067,731.0688
22.6.202470,3775,2167,111.0688*
23.6.202469,9574,7666,711.0688*
24.6.202469,4874,5566,601.0730
25.6.202470,0775,0767,091.0714
26.6.202469,7874,5966,891.0689
27.6.202469,2574,0766,511.0696
28.6.202469,7574,6767,201.0705
29.6.202470,4375,4067,861.0705*
30.6.202470,2475,1967,671.0705*
1.7.202469,6974,8867,521.0745
2.7.202470,2075,3268,081.0729
3.7.202469,7275,0167,761.0758
4.7.202470,3075,9268,311.0800
5.7.202469,4175,1367,541.0824
6.7.202471,4977,3869,561.0824*
7.7.202471,6677,5669,721.0824*
8.7.202470,7976,7068,741.0835
9.7.202470,4476,1768,411.0814
10.7.202470,0075,7868,071.0825
11.7.202470,3676,3868,601.0855
12.7.202471,3477,6969,541.0890
13.7.202471,0177,3369,211.0890*
14.7.202471,8078,1969,981.0890*
15.7.202470,9177,3469,171.0907
16.7.202471,8678,3470,141.0902
17.7.202473,1880,0170,931.0934
18.7.202472,4579,1970,031.0930
19.7.202472,2478,6769,991.0890
20.7.202470,9377,2468,711.0890*
21.7.202471,5177,8769,271.0890*
22.7.202471,2577,5868,911.0888
23.7.202470,9977,1068,731.0860
24.7.202471,6677,7468,861.0848
25.7.202471,3977,4768,071.0851
26.7.202470,0776,1067,231.0860
27.7.202471,2477,3768,351.0860*
28.7.202470,2976,3367,431.0860*
29.7.202471,1876,9968,171.0817
30.7.202470,8376,6767,941.0824
31.7.202469,9075,6966,641.0828
1.8.202472,6578,3868,781.0789
2.8.202472,6178,6768,491.0835
3.8.202472,2678,2968,161.0835*
4.8.202472,9979,0968,861.0835*
5.8.202471,6378,5566,651.0966
6.8.202471,0677,5666,261.0915
7.8.202470,3776,8666,211.0922
8.8.202470,5377,0966,071.0930
9.8.202471,4177,9667,381.0917
10.8.202472,1878,8068,101.0917*
11.8.202471,2677,8067,241.0917*
12.8.202471,4778,0867,831.0925
13.8.202472,8079,5869,021.0931
14.8.202471,9179,2468,421.1019
15.8.202471,6078,8468,311.1011
16.8.202471,9879,1468,671.0994
17.8.202473,6981,0170,301.0994*
18.8.202472,8380,0769,481.0994*
19.8.202472,9980,5969,661.1041
20.8.202472,9380,8469,481.1084
21.8.202472,9781,1169,341.1116
22.8.202472,7981,0569,081.1135
23.8.202471,9880,0568,211.1121
24.8.202472,8380,9969,011.1121*
25.8.202472,5080,6368,701.1121*
26.8.202472,4880,9168,571.1163
27.8.202472,4780,8968,411.1162
28.8.202473,0281,1868,461.1117
29.8.202472,7780,6968,141.1088
30.8.202472,8380,7568,581.1087
31.8.202472,4380,3068,201.1087*
1.9.202473,1081,0568,831.1087*
2.9.202472,3279,9968,091.1061
3.9.202472,9480,4968,631.1035
4.9.202472,6180,2368,221.1050
5.9.202472,7680,7468,321.1097
6.9.202473,0081,0568,361.1103
7.9.202472,6880,7068,071.1103*
8.9.202472,3280,3067,731.1103*
9.9.202472,9080,5068,351.1043
10.9.202473,0480,5768,281.1031
11.9.202473,4381,0968,721.1043
12.9.202473,4780,9469,171.1016
13.9.202474,4282,4669,851.1081
14.9.202475,2583,3970,641.1081*
15.9.202474,4282,4669,851.1081*
16.9.202474,4182,7969,901.1126
17.9.202474,7283,2370,271.1139
18.9.202474,1382,4669,591.1124
19.9.202474,0582,6170,051.1156
20.9.202474,6283,3270,781.1166
21.9.202476,2685,1572,341.1166*
22.9.202475,6984,5171,791.1166*
23.9.202475,7684,2471,581.1119
24.9.202476,0484,6671,781.1133
25.9.202476,2085,3072,351.1194
26.9.202476,7485,6072,531.1155
27.9.202476,7985,6872,331.1158
28.9.202476,2785,1071,841.1158*
29.9.202477,5086,4773,001.1158*
30.9.202476,5285,6772,231.1196
1.10.202476,5184,8271,871.1086
2.10.202477,3185,5972,581.1071
3.10.202477,2785,3072,531.1039
4.10.202477,5185,4972,821.1029
5.10.202477,8485,8573,121.1029*
6.10.202477,1985,1372,511.1029*
7.10.202477,6085,2272,851.0982
8.10.202477,3084,8972,741.0982
9.10.202477,0784,4572,431.0957
10.10.202476,7783,9272,111.0932
11.10.202477,5884,8672,761.0938
12.10.202478,2585,5973,381.0938*
13.10.202478,6285,9973,731.0938*
14.10.202478,0985,2373,471.0915
15.10.202478,2085,2673,511.0903
16.10.202478,5785,6273,831.0897
17.10.202478,9485,7874,051.0866
18.10.202479,9086,6775,121.0847
19.10.202481,6488,5676,751.0847*
20.10.202482,2989,2677,361.0847*
21.10.202480,9687,8775,941.0853
22.10.202480,7487,3775,611.0821
23.10.202482,2988,6076,861.0767
24.10.202481,0987,5975,821.0801
25.10.202481,3988,1076,361.0825
26.10.202482,1988,9777,111.0825*
27.10.202482,1288,8977,041.0825*
28.10.202481,5988,2676,421.0818
29.10.202481,8088,1376,641.0774
30.10.202482,7889,5377,761.0815
31.10.202482,1489,3877,311.0882
1.11.202481,1988,3776,531.0885
2.11.202480,7687,9176,131.0885*
3.11.202480,5387,6675,921.0885*
4.11.202479,8987,1175,171.0904
5.11.202480,7788,0275,941.0897
6.11.202482,4988,2277,271.0695
7.11.202479,4685,7074,951.0785
8.11.202480,8187,0575,911.0772
9.11.202479,7685,9274,921.0772*
10.11.202480,9587,2076,041.0772*
11.11.202481,2186,5076,091.0651
12.11.202479,3784,2774,251.0617
13.11.202478,6083,5473,721.0629
14.11.202479,0983,3174,101.0533
15.11.202478,0382,5873,261.0583
16.11.202477,8782,4173,111.0583*
17.11.202477,6482,1772,901.0583*
18.11.202478,3182,6373,331.0552
19.11.202479,5084,0974,161.0578
20.11.202480,4885,0075,181.0562
21.11.202481,1285,3975,401.0526
22.11.202482,4785,8776,471.0412
23.11.202483,9087,3677,801.0412*
24.11.202484,0587,5177,931.0412*
25.11.202484,2888,4578,581.0495
26.11.202479,9584,1274,461.0522
27.11.202480,6284,9075,051.0531
28.11.202481,4685,8775,871.0542
29.11.202480,0684,5674,531.0562
30.11.202480,2984,8074,741.0562*
1.12.202481,2285,7875,601.0562*
2.12.202480,7484,8375,211.0507
3.12.202480,9485,0875,341.0512
4.12.202481,4485,4575,781.0492
5.12.202480,8385,1975,211.0540
6.12.202479,8884,5274,161.0581
7.12.202480,0784,7274,341.0581*
8.12.202479,9084,5474,181.0581*
9.12.202480,6985,2775,001.0568
10.12.202481,5085,8075,531.0527
11.12.202482,5186,6976,571.0507
12.12.202483,4087,4977,721.0491
13.12.202481,9086,1476,861.0518
14.12.202481,3785,5876,361.0518*
15.12.202480,7184,8975,751.0518*
16.12.202481,5285,5876,401.0498
17.12.202480,9484,9676,191.0497
18.12.202480,9584,9675,941.0496
19.12.202479,2882,4173,881.0395
20.12.202481,3484,5175,621.0390
21.12.202481,2884,4575,571.0390*
22.12.202480,7483,8975,061.0390*
23.12.202480,9784,1575,591.0393
24.12.202481,0684,2675,851.0395
25.12.202481,1084,3075,891.0395*
26.12.202481,1784,3875,961.0395*
27.12.202481,4384,9776,511.0435
28.12.202481,2284,7576,311.0435*
29.12.202481,1484,6776,241.0435*
30.12.202480,9084,4976,331.0444
31.12.202480,9084,0576,151.0389

Quelle und Methode

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