Kinesis Gold Kurs 2025: 81,31 € bis 120 €, jeder Tag

Kinesis Gold schloss am 1.1.2025 bei 81,31 € und am 31.12. bei 120,10 €.

Das ist ein Plus von 47,7 % in Euro, +67,1 % in Dollar und +46,2 % in Franken.

Den höchsten Schlusskurs erreichte Kinesis Gold am 13.12.2025 mit 129,57 €, den tiefsten am 6.1.2025 mit 81,30 €.

Kinesis Gold-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
81,31 €
Schlusskurs 1.1.2025
120,10 €
Schlusskurs 31.12.2025
129,57 €
Hoch, 13.12.2025
81,30 €
Tief, 6.1.2025

Kinesis Gold 2025 in Zahlen

Der größte Tagesgewinn kam am 13.12.2025 mit +10,5 %, der größte Tagesverlust am 14.12.2025 mit -9,3 %.

An 363 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 3. Quartal: +16,3 % vom 1.7.2025 bis 30.9.2025.

Am 31. Dezember stand Kinesis Gold bei 120,10 €, 141,12 $ und 111,86 CHF.

Kinesis Gold Kursverlauf 2025 in Euro: +47,7 %, von 81,31 € auf 120,10 €, Hoch 129,57 € am 13.12.2025, Tief 81,30 € am 6.1.2025

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 Kinesis Gold am 31.12. war 111,86 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

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

Kinesis Gold Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202581,3184,4776,531.0389*
2.1.202583,0085,6677,781.0321
3.1.202583,1785,6677,871.0299
4.1.202582,1784,6376,931.0299*
5.1.202582,2084,6676,961.0299*
6.1.202581,3084,7676,391.0426
7.1.202581,5584,7576,861.0393
8.1.202582,9185,2877,761.0286
9.1.202583,2285,7678,201.0305
10.1.202583,4986,0378,621.0304
11.1.202584,4587,0279,521.0304*
12.1.202584,4587,0279,521.0304*
13.1.202585,7087,4080,101.0198
14.1.202584,0486,1078,961.0245
15.1.202583,5986,1078,531.0300
16.1.202584,7487,0479,451.0272
17.1.202584,1686,6779,061.0298
18.1.202584,9687,4979,811.0298*
19.1.202584,3486,8579,231.0298*
20.1.202584,8387,5179,991.0316
21.1.202584,0287,0279,211.0357
22.1.202584,7688,5280,091.0443
23.1.202585,0888,5280,341.0404
24.1.202584,8988,9080,601.0472
25.1.202585,3289,3581,011.0472*
26.1.202584,5488,5380,261.0472*
27.1.202584,4288,8979,801.0530
28.1.202584,8888,4580,131.0421
29.1.202585,7189,1080,821.0396
30.1.202585,3888,8280,611.0403
31.1.202586,3489,7381,581.0393
1.2.202586,7790,1881,991.0393*
2.2.202585,2388,5880,531.0393*
3.2.202587,7390,1382,401.0274
4.2.202587,4090,3382,121.0335
5.2.202588,8292,5783,451.0422
6.2.202589,3592,5783,861.0360
7.2.202588,7192,0583,541.0377
8.2.202589,4992,8684,281.0377*
9.2.202589,3392,7084,131.0377*
10.2.202589,9392,8184,501.0320
11.2.202590,8993,8385,701.0324
12.2.202588,8892,1784,061.0370
13.2.202590,1093,6184,881.0390
14.2.202590,4894,8085,431.0478
15.2.202589,0693,3284,091.0478*
16.2.202588,8193,0583,851.0478*
17.2.202588,2692,4383,311.0473
18.2.202589,2893,2784,151.0447
19.2.202590,5794,5085,451.0434
20.2.202590,3394,3385,121.0443
21.2.202590,4194,6185,161.0465
22.2.202590,7194,9385,451.0465*
23.2.202591,5195,7686,201.0465*
24.2.202590,3094,5185,021.0466
25.2.202590,4294,9184,861.0497
26.2.202589,4693,8284,021.0487
27.2.202589,8394,1284,511.0477
28.2.202589,0792,7383,671.0411
1.3.202589,1492,8083,731.0411*
2.3.202589,1992,8683,791.0411*
3.3.202587,9392,0282,901.0465
4.3.202587,9692,8682,431.0557
5.3.202587,7893,8783,511.0694
6.3.202587,0093,9283,211.0796
7.3.202585,7593,1081,951.0857
8.3.202585,7793,1281,971.0857*
9.3.202589,3497,0085,391.0857*
10.3.202586,4293,7282,201.0845
11.3.202584,7492,4781,421.0912
12.3.202586,2493,8882,951.0886
13.3.202587,1994,4383,521.0830
14.3.202588,2296,0685,051.0889
15.3.202587,7195,5184,561.0889*
16.3.202588,6296,5085,441.0889*
17.3.202588,2396,2084,841.0903
18.3.202588,4196,5384,891.0918
19.3.202589,6997,7485,951.0897
20.3.202590,5298,0686,571.0833
21.3.202590,3997,8686,291.0827
22.3.202590,3597,8286,261.0827*
23.3.202589,9097,3385,821.0827*
24.3.202590,1897,6186,071.0824
25.3.202589,6497,0385,501.0825
26.3.202590,1097,2085,881.0788
27.3.202590,0797,1485,781.0785
28.3.202591,1098,3686,771.0797
29.3.202592,4199,7788,021.0797*
30.3.202591,2898,5586,941.0797*
31.3.202591,9499,4387,631.0815
1.4.202593,09100,4388,631.0788
2.4.202592,82100,2788,581.0803
3.4.202591,40101,4387,181.1097
4.4.202590,57100,1485,201.1057
5.4.202587,9497,2382,721.1057*
6.4.202587,5996,8582,401.1057*
7.4.202587,8596,3582,381.0967
8.4.202587,5495,8681,841.0950
9.4.202586,6095,6580,351.1045
10.4.202589,5199,2083,241.1082
11.4.202590,49102,6783,721.1346
12.4.202592,28104,7085,381.1346*
13.4.202591,47103,7884,631.1346*
14.4.202591,03103,5684,921.1377
15.4.202591,28103,3784,361.1324
16.4.202591,86104,3185,061.1355
17.4.202594,75107,6488,041.1360
18.4.202594,69107,5787,981.1360*
19.4.202594,08106,8787,411.1360*
20.4.202594,81107,7088,081.1360*
21.4.202594,66107,5387,951.1360*
22.4.202596,21110,4189,651.1476
23.4.202594,14107,4688,321.1415
24.4.202593,69106,5887,991.1376
25.4.202594,93107,8189,431.1357
26.4.202594,44107,2688,981.1357*
27.4.202594,73107,5989,251.1357*
28.4.202593,58106,2988,151.1358
29.4.202594,50107,4788,751.1373
30.4.202593,67106,5387,951.1373
1.5.202592,52105,2286,861.1373*
2.5.202591,76104,0885,731.1343
3.5.202591,40103,6885,401.1343*
4.5.202591,42103,7085,421.1343*
5.5.202592,14104,5186,021.1343
6.5.202594,68107,2388,491.1325
7.5.202596,01109,0789,861.1360
8.5.202596,10108,5689,611.1297
9.5.202594,74106,6088,611.1252
10.5.202595,61107,5889,421.1252*
11.5.202595,55107,5189,371.1252*
12.5.202595,00105,5189,011.1106
13.5.202593,72104,1487,701.1112
14.5.202593,26104,5887,571.1214
15.5.202591,60102,4585,891.1185
16.5.202593,26104,4087,491.1194
17.5.202592,21103,2286,501.1194*
18.5.202590,96101,8285,331.1194*
19.5.202592,12103,7586,541.1262
20.5.202592,19103,6386,341.1241
21.5.202593,50105,8587,441.1321
22.5.202594,23106,5688,041.1309
23.5.202593,87106,0887,291.1301
24.5.202595,12107,5088,461.1301*
25.5.202595,17107,5588,501.1301*
26.5.202594,55107,6188,461.1381
27.5.202594,73107,5888,921.1356
28.5.202594,04106,4388,061.1317
29.5.202593,04104,9686,891.1281
30.5.202594,00106,5987,811.1339
31.5.202592,75105,1786,641.1339*
1.6.202592,83105,2686,711.1339*
2.6.202593,27106,5187,081.1419
3.6.202595,70108,9689,551.1386
4.6.202594,89108,0288,911.1384
5.6.202595,06108,5989,031.1423
6.6.202594,64107,9988,801.1411
7.6.202593,84107,0888,051.1411*
8.6.202593,87107,1188,071.1411*
9.6.202593,40106,5787,511.1410
10.6.202593,60106,9887,881.1429
11.6.202593,55106,9587,981.1433
12.6.202593,25108,1187,901.1594
13.6.202594,81109,1488,731.1512
14.6.202595,49109,9389,371.1512*
15.6.202595,51109,9589,391.1512*
16.6.202595,66110,7289,861.1574
17.6.202594,40109,2088,791.1568
18.6.202594,73109,0189,071.1508
19.6.202594,54108,5188,761.1478
20.6.202594,16108,4288,651.1515
21.6.202593,63107,8188,151.1515*
22.6.202593,94108,1788,441.1515*
23.6.202594,53108,4588,741.1472
24.6.202592,67107,5686,991.1607
25.6.202592,16106,8986,271.1598
26.6.202591,79107,3586,091.1695
27.6.202591,16106,6985,311.1704
28.6.202590,29105,6884,511.1704*
29.6.202589,58104,8583,841.1704*
30.6.202589,72105,1583,861.1720
1.7.202590,23106,5684,131.1810
2.7.202591,41107,4585,281.1755
3.7.202590,89107,0984,991.1782
4.7.202591,01107,0985,061.1767
5.7.202591,66107,8685,671.1767*
6.7.202591,65107,8585,661.1767*
7.7.202591,70107,5485,771.1728
8.7.202591,61107,3585,671.1718
9.7.202590,72106,1384,601.1698
10.7.202591,08106,6484,881.1709
11.7.202591,53106,9385,211.1683
12.7.202592,66108,2586,261.1683*
13.7.202592,75108,3686,351.1683*
14.7.202592,68108,3486,251.1690
15.7.202592,28107,6585,821.1665
16.7.202592,29107,0886,071.1602
17.7.202593,00107,6986,711.1579
18.7.202592,27107,5086,041.1650
19.7.202592,97108,3186,691.1650*
20.7.202592,73108,0386,461.1650*
21.7.202593,66109,2787,341.1667
22.7.202593,40109,2787,111.1699
23.7.202593,97110,1987,451.1726
24.7.202592,84109,1486,721.1756
25.7.202592,49108,4386,411.1724
26.7.202592,13108,0186,071.1724*
27.7.202592,51108,4686,431.1724*
28.7.202592,05107,2785,921.1654
29.7.202592,43106,6086,011.1533
30.7.202592,89107,0886,401.1527
31.7.202592,26105,6085,771.1446
1.8.202592,78105,8186,401.1404
2.8.202594,35107,6087,861.1404*
3.8.202594,87108,1988,341.1404*
4.8.202593,09107,6686,981.1565
5.8.202594,04108,5887,901.1546
6.8.202593,82108,8787,901.1604
7.8.202593,10108,4087,641.1643
8.8.202593,91109,3988,371.1648
9.8.202594,30109,8488,741.1648*
10.8.202594,34109,8988,781.1648*
11.8.202593,49108,6588,161.1622
12.8.202592,84107,7587,441.1606
13.8.202592,09107,8586,651.1711
14.8.202592,57108,2287,161.1690
15.8.202591,79107,2886,441.1688
16.8.202592,28107,8686,911.1688*
17.8.202592,33107,9286,961.1688*
18.8.202590,41105,5385,191.1673
19.8.202591,77107,2186,351.1682
20.8.202591,54106,6586,071.1651
21.8.202592,54107,7186,891.1639
22.8.202592,55107,4386,841.1608
23.8.202593,91109,0188,121.1608*
24.8.202593,04108,0187,301.1608*
25.8.202592,64108,3686,941.1697
26.8.202592,82108,1987,031.1656
27.8.202594,21109,2288,091.1593
28.8.202593,50109,1787,451.1676
29.8.202594,18109,8088,191.1658
30.8.202595,64111,5089,561.1658*
31.8.202595,46111,2989,391.1658*
1.9.202594,82111,0888,971.1715
2.9.202596,15111,9890,061.1646
3.9.202597,32113,4191,231.1653
4.9.202598,23114,4192,171.1647
5.9.202597,98114,6192,011.1697
6.9.202599,10115,9293,061.1697*
7.9.202598,56115,2992,551.1697*
8.9.202598,52115,5591,901.1728
9.9.202599,55116,9192,891.1744
10.9.202599,60116,6093,011.1707
11.9.2025100,31117,2193,751.1685
12.9.202599,74116,8893,231.1718
13.9.202599,96117,1393,431.1718*
14.9.202599,68116,8193,171.1718*
15.9.202599,63117,2393,191.1766
16.9.2025100,87119,1094,171.1807
17.9.2025100,35118,7993,501.1837
18.9.202599,92118,0993,241.1818
19.9.202599,68116,9993,151.1736
20.9.2025101,53119,1594,871.1736*
21.9.2025101,18118,7594,551.1736*
22.9.2025100,31118,1793,771.1781
23.9.2025102,41120,7795,691.1793
24.9.2025103,11121,2296,261.1756
25.9.2025102,41120,2295,691.1739
26.9.2025103,25120,5196,351.1672
27.9.2025104,11121,5297,161.1672*
28.9.2025103,90121,2796,961.1672*
29.9.2025103,26121,0596,621.1723
30.9.2025104,92123,1998,251.1741
1.10.2025106,00124,2799,271.1724
2.10.2025105,79124,3498,911.1754
3.10.2025105,84124,2098,891.1734
4.10.2025107,00125,5699,971.1734*
5.10.2025107,02125,5899,991.1734*
6.10.2025106,18124,0098,901.1678
7.10.2025109,46127,70101,951.1666
8.10.2025110,20128,13102,541.1627
9.10.2025111,36129,31103,671.1611
10.10.2025110,90128,29103,401.1568
11.10.2025112,87130,57105,241.1568*
12.10.2025112,02129,59104,451.1568*
13.10.2025112,64130,32104,801.1569
14.10.2025114,94132,78106,841.1553
15.10.2025115,33134,04107,321.1622
16.10.2025116,23135,39108,111.1649
17.10.2025120,21140,42111,281.1681
18.10.2025118,07137,92109,301.1681*
19.10.2025117,03136,70108,331.1681*
20.10.2025116,90136,25108,011.1655
21.10.2025120,75140,15111,451.1607
22.10.2025114,15132,27105,341.1587
23.10.2025113,63131,73105,091.1593
24.10.2025114,16132,56105,571.1612
25.10.2025113,65131,97105,111.1612*
26.10.2025113,95132,32105,381.1612*
27.10.2025112,44130,88104,161.1640
28.10.2025110,28128,26102,141.1630
29.10.2025109,22127,08101,331.1636
30.10.2025109,86126,89101,961.1550
31.10.2025111,98129,38103,991.1554
1.11.2025111,90129,29103,921.1554*
2.11.2025111,02128,27103,101.1554*
3.11.2025111,23128,06103,421.1514
4.11.2025111,72128,38103,851.1491
5.11.2025109,85126,24102,241.1492
6.11.2025110,72127,69103,141.1533
7.11.2025110,89128,19103,261.1561
8.11.2025111,91129,38104,211.1561*
9.11.2025111,45128,85103,781.1561*
10.11.2025111,66129,21104,051.1571
11.11.2025114,56132,60106,291.1575
12.11.2025115,15133,30106,521.1576
13.11.2025116,09134,89107,311.1619
14.11.2025115,55134,60106,141.1648
15.11.2025113,26131,93104,031.1648*
16.11.2025113,03131,66103,821.1648*
17.11.2025113,87132,01105,041.1593
18.11.2025112,07129,89103,471.1590
19.11.2025112,59130,41104,531.1583
20.11.2025114,73132,10106,631.1514
21.11.2025114,07131,41105,961.1520
22.11.2025114,01131,33105,901.1520*
23.11.2025113,94131,26105,841.1520*
24.11.2025113,58131,12105,901.1544
25.11.2025115,01132,85107,481.1551
26.11.2025114,85132,96107,281.1577
27.11.2025115,68134,03108,011.1586
28.11.2025115,84133,98107,941.1566
29.11.2025116,73135,01108,771.1566*
30.11.2025117,03135,36109,051.1566*
1.12.2025116,40135,56108,521.1646
2.12.2025117,96137,00110,241.1614
3.12.2025115,18134,39107,531.1668
4.12.2025116,21135,57108,541.1666
5.12.2025116,12135,23108,751.1645
6.12.2025116,42135,57109,031.1645*
7.12.2025115,29134,26107,971.1645*
8.12.2025116,10135,31108,991.1655
9.12.2025115,37134,26108,271.1637
10.12.2025116,50135,53108,991.1634
11.12.2025116,21136,13108,461.1714
12.12.2025117,31137,62109,491.1731
13.12.2025129,57152,00120,931.1731*
14.12.2025117,47137,80109,631.1731*
15.12.2025117,49138,09109,911.1753
16.12.2025117,88138,82110,231.1776
17.12.2025118,08138,42110,201.1722
18.12.2025119,22139,71111,071.1719
19.12.2025119,09139,48110,971.1712
20.12.2025119,00139,37110,881.1712*
21.12.2025118,83139,18110,731.1712*
22.12.2025118,92139,67110,781.1745
23.12.2025121,65143,37112,971.1786
24.12.2025122,79144,73114,001.1787
25.12.2025125,26147,65116,291.1787*
26.12.2025126,22148,77117,181.1787*
27.12.2025123,27145,30114,451.1787*
28.12.2025125,63148,08116,641.1787*
29.12.2025124,22146,16115,441.1766
30.12.2025118,61139,44110,221.1757
31.12.2025120,10141,12111,861.1750

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.