Kinesis Gold Kurs 2026: 118 € bis 118 €, jeder Tag

Kinesis Gold schloss am 1.1.2026 bei 118,10 € und zuletzt am 6.11.2026 bei 117,58 €.

Das ist ein Minus von 0,4 % in Euro, -5,4 % in Dollar und -2,3 % in Franken.

Den höchsten Schlusskurs erreichte Kinesis Gold am 1.3.2026 mit 154,87 €, den tiefsten am 6.8.2026 mit 56,57 €.

Kinesis Gold-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
118,10 €
Schlusskurs 1.1.2026
117,58 €
Schlusskurs 6.11.2026
154,87 €
Hoch, 1.3.2026
56,57 €
Tief, 6.8.2026

Kinesis Gold 2026 in Zahlen

Der größte Tagesgewinn kam am 7.8.2026 mit +109,1 %, der größte Tagesverlust am 6.8.2026 mit -50,1 %.

An 234 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 2. Quartal: -13,4 % vom 1.4.2026 bis 30.6.2026.

Am 6.11.2026 stand Kinesis Gold bei 117,58 €, 131,28 $ und 107,50 CHF.

Kinesis Gold Kursverlauf 2026 in Euro: -0,4 %, von 118,10 € auf 117,58 €, Hoch 154,87 € am 1.3.2026, Tief 56,57 € am 6.8.2026

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. kinesis-gold/2026.json herunterladen.

Kinesis Gold Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.2026118,10138,77110,001.1750*
2.1.2026118,76139,20110,401.1721
3.1.2026118,66139,08110,301.1721*
4.1.2026116,67136,75108,461.1721*
5.1.2026120,60140,67112,021.1664
6.1.2026122,12142,96113,411.1707
7.1.2026124,80145,82116,121.1684
8.1.2026122,54143,07114,111.1675
9.1.2026123,91144,26115,411.1642
10.1.2026124,05144,42115,541.1642*
11.1.2026124,03144,40115,521.1642*
12.1.2026124,77145,88116,201.1692
13.1.2026126,81147,78118,071.1654
14.1.2026127,18148,18118,701.1651
15.1.2026126,73147,32118,041.1624
16.1.2026127,68148,32118,901.1617
17.1.2026127,78148,44119,001.1617*
18.1.2026127,69148,33118,911.1617*
19.1.2026129,77150,94120,451.1631
20.1.2026128,20150,35118,811.1728
21.1.2026130,76153,50121,191.1739
22.1.2026131,50153,94122,081.1706
23.1.2026135,35158,93125,561.1742
24.1.2026137,01160,88127,111.1742*
25.1.2026137,19161,09127,271.1742*
26.1.2026136,63161,71126,011.1836
27.1.2026137,22163,69126,201.1929
28.1.2026139,24166,73127,941.1974
29.1.2026148,46177,68136,311.1968
30.1.2026146,00174,01133,691.1919
31.1.2026135,08161,00123,691.1919*
1.2.2026130,33155,34119,341.1919*
2.2.2026128,35151,97118,071.1840
3.2.2026129,08152,33118,411.1801
4.2.2026134,91159,46123,681.1820
5.2.2026137,58162,32126,041.1798
6.2.2026129,36152,57118,691.1794
7.2.2026135,66159,99124,461.1794*
8.2.2026135,13159,38123,991.1794*
9.2.2026136,43162,16124,831.1886
10.2.2026136,20162,00124,261.1894
11.2.2026135,93161,76124,191.1900
12.2.2026137,18162,88125,411.1874
13.2.2026133,18157,98121,471.1862
14.2.2026150,30178,29137,091.1862*
15.2.2026134,77159,86122,921.1862*
16.2.2026136,31161,60124,441.1855
17.2.2026135,83160,63123,821.1826
18.2.2026132,05156,41120,481.1845
19.2.2026135,46159,20123,521.1753
20.2.2026137,31161,57125,391.1767
21.2.2026138,29162,73126,291.1767*
22.2.2026144,51170,04131,961.1767*
23.2.2026141,71166,99129,591.1784
24.2.2026142,64167,98130,081.1777
25.2.2026140,22165,23128,021.1784
26.2.2026140,76166,30128,661.1814
27.2.2026141,64167,20128,951.1805
28.2.2026143,38169,26130,541.1805*
1.3.2026154,87182,82140,991.1805*
2.3.2026147,58172,64134,551.1698
3.3.2026148,00171,77134,791.1606
4.3.2026142,21165,66129,151.1649
5.3.2026140,72163,49127,551.1618
6.3.2026141,41163,48127,911.1561
7.3.2026141,32163,38127,821.1561*
8.3.2026153,41177,35138,761.1561*
9.3.2026141,21163,17127,211.1555
10.3.2026142,50165,88128,631.1641
11.3.2026143,98166,74130,031.1581
12.3.2026144,03166,32130,031.1547
13.3.2026142,72163,79128,941.1476
14.3.2026140,85161,64127,241.1476*
15.3.2026151,50173,86136,861.1476*
16.3.2026139,32159,91125,961.1478
17.3.2026139,89161,31126,851.1531
18.3.2026139,85160,83126,891.1500
19.3.2026134,99155,09123,131.1489
20.3.2026129,18149,27117,501.1555
21.3.2026127,83147,71116,271.1555*
22.3.2026128,52148,51116,911.1555*
23.3.2026122,01141,48111,321.1596
24.3.2026123,28142,66112,741.1572
25.3.2026124,23144,01113,711.1592
26.3.2026125,35144,64114,711.1539
27.3.2026123,29141,99113,151.1517
28.3.2026123,85142,63113,671.1517*
29.3.2026136,75157,49125,511.1517*
30.3.2026124,80143,32114,651.1484
31.3.2026126,39145,32116,201.1498
1.4.2026129,95150,81119,441.1605
2.4.2026133,56153,93123,051.1525
3.4.2026130,41150,30120,151.1525*
4.4.2026124,04142,95114,281.1525*
5.4.2026128,94148,60118,791.1525*
6.4.2026127,84147,34117,781.1525*
7.4.2026129,71149,91119,881.1557
8.4.2026132,40154,98122,111.1706
9.4.2026129,68151,54119,831.1685
10.4.2026130,57152,91120,661.1711
11.4.2026131,04153,46121,091.1711*
12.4.2026132,98155,73122,891.1711*
13.4.2026129,41151,20119,601.1684
14.4.2026130,22153,57119,931.1793
15.4.2026131,82155,29121,541.1780
16.4.2026132,05155,58121,881.1782
17.4.2026130,18153,57120,171.1797
18.4.2026133,45157,44123,191.1797*
19.4.2026138,89163,85128,211.1797*
20.4.2026129,36152,12118,871.1760
21.4.2026132,16155,51121,221.1767
22.4.2026128,53150,81117,931.1733
23.4.2026129,31151,21118,671.1694
24.4.2026129,38151,52119,011.1712
25.4.2026129,36151,51119,001.1712*
26.4.2026136,56159,94125,621.1712*
27.4.2026125,86147,88115,921.1749
28.4.2026127,97149,47118,221.1680
29.4.2026125,78147,23116,171.1706
30.4.2026124,65145,87114,561.1702
1.5.2026126,12147,58115,901.1702*
2.5.2026126,36147,87116,131.1702*
3.5.2026127,97149,75117,611.1702*
4.5.2026123,99145,07113,741.1700
5.5.2026124,38145,35113,991.1686
6.5.2026124,96146,97114,521.1762
7.5.2026129,12151,97118,241.1770
8.5.2026129,86152,73118,901.1761
9.5.2026129,56152,37118,621.1761*
10.5.2026130,99154,05119,931.1761*
11.5.2026127,44149,93116,771.1765
12.5.2026130,16152,79119,391.1738
13.5.2026127,79149,70116,991.1715
14.5.2026129,10151,07118,131.1702
15.5.2026129,71150,83118,611.1628
16.5.2026123,48143,58112,911.1628*
17.5.2026126,49147,08115,661.1628*
18.5.2026125,94146,69115,161.1648
19.5.2026126,37146,84115,621.1620
20.5.2026124,99144,99114,551.1600
21.5.2026125,43145,49114,711.1599
22.5.2026125,59145,62114,521.1595
23.5.2026125,79145,85114,711.1595*
24.5.2026124,59144,46113,611.1595*
25.5.2026126,05146,77114,701.1643
26.5.2026125,52146,03114,671.1634
27.5.2026123,26143,43112,821.1637
28.5.2026124,17144,25113,831.1617
29.5.2026123,42143,71112,451.1644
30.5.2026127,72148,71116,361.1644*
31.5.2026123,24143,51112,291.1644*
1.6.2026124,26144,72113,431.1646
2.6.2026124,45144,97113,851.1649
3.6.2026124,05144,07113,711.1614
4.6.2026121,57141,51111,461.1640
5.6.2026123,93144,26113,711.1640
6.6.2026122,61142,72112,491.1640*
7.6.2026105,10122,3496,431.1640*
8.6.2026121,76140,51111,861.1540
9.6.2026119,84138,69110,321.1573
10.6.2026118,13136,31108,941.1539
11.6.2026113,44130,87104,601.1537
12.6.2026113,10130,82104,241.1567
13.6.2026121,42140,45111,911.1567*
14.6.2026114,39132,31105,431.1567*
15.6.2026120,19139,50110,721.1607
16.6.2026120,04139,18110,731.1594
17.6.2026120,88140,11111,131.1591
18.6.2026119,38136,82110,041.1461
19.6.2026119,01136,46110,061.1467
20.6.2026121,11138,88112,011.1467*
21.6.2026118,32135,67109,421.1467*
22.6.2026115,35132,15106,781.1456
23.6.2026117,10133,40108,031.1392
24.6.2026115,75131,26106,681.1340
25.6.2026113,47128,70104,651.1342
26.6.2026114,28130,29105,351.1401
27.6.2026113,19129,05104,341.1401*
28.6.2026110,08125,50101,471.1401*
29.6.2026115,12131,30106,161.1406
30.6.2026112,55128,24103,811.1394
1.7.2026112,68128,26104,051.1383
2.7.2026114,61130,64105,441.1399
3.7.2026116,57133,45107,131.1448
4.7.2026116,25133,09106,841.1448*
5.7.2026118,04135,13108,481.1448*
6.7.2026116,69133,20107,361.1415
7.7.2026116,31132,97107,211.1433
8.7.2026114,66130,75105,741.1404
9.7.2026113,94130,30105,141.1435
10.7.2026115,35131,85106,391.1430
11.7.2026115,42131,92106,451.1430*
12.7.2026117,38134,16108,261.1430*
13.7.2026115,23131,63106,621.1424
14.7.2026113,27129,18104,851.1405
15.7.2026114,22130,28105,721.1406
16.7.2026113,95130,66105,401.1467
17.7.2026112,09128,17103,441.1435
18.7.2026113,16129,40104,431.1435*
19.7.2026115,41131,98106,501.1435*
20.7.2026112,85128,95104,231.1426
21.7.2026115,48131,86106,931.1418
22.7.2026114,98131,17106,561.1408
23.7.2026117,04133,33108,791.1392
24.7.2026114,79130,59106,771.1377
25.7.2026114,91130,73106,891.1377*
26.7.2026116,48132,52108,351.1377*
27.7.2026115,55131,60107,271.1389
28.7.2026115,65131,45107,771.1367
29.7.2026113,70129,39106,101.1380
30.7.2026114,48131,38106,741.1476
31.7.2026115,00132,07106,991.1485
1.8.2026113,04129,83105,181.1485*
2.8.2026114,69131,72106,701.1485*
3.8.2026114,32131,87106,551.1535
4.8.2026113,20130,34105,491.1515
5.8.2026113,39131,01105,961.1554
6.8.202656,5765,3052,871.1542
7.8.2026118,29136,45110,571.1535
8.8.2026119,54137,89111,731.1535*
9.8.2026119,62137,98111,811.1535*
10.8.2026115,48133,44107,861.1555
11.8.2026122,33141,17114,391.1540
12.8.2026121,57140,35113,861.1545
13.8.2026122,90141,75115,191.1534
14.8.2026121,08140,05113,691.1567
15.8.2026123,17142,47115,661.1567*
16.8.2026120,94139,90113,571.1567*
17.8.2026123,00142,59115,481.1593
18.8.2026122,77142,12115,481.1576
19.8.2026120,07139,35112,891.1605
20.8.2026124,51145,45116,211.1681
21.8.2026124,44145,59116,391.1699
22.8.2026127,03148,61118,811.1699*
23.8.2026127,84149,56119,571.1699*
24.8.2026129,09150,57120,861.1664
25.8.2026129,11150,57120,861.1662
26.8.2026127,87149,21119,941.1669
27.8.2026127,37148,32119,421.1645
28.8.2026127,14148,03119,051.1643
29.8.2026123,61143,92115,751.1643*
30.8.2026122,84143,02115,021.1643*
31.8.2026123,61143,34115,901.1596
1.9.2026122,95142,50115,501.1590
2.9.2026119,78138,68112,881.1578
3.9.2026121,45141,06114,041.1615
4.9.2026123,99144,10116,611.1622
5.9.2026122,36142,21115,081.1622*
6.9.2026123,46143,49116,121.1622*
7.9.2026122,76142,67115,451.1622
8.9.2026122,60142,39115,551.1614
9.9.2026120,21140,06113,041.1652
10.9.2026121,56141,20114,651.1616
11.9.2026119,65138,70113,081.1592
12.9.2026119,46138,48112,901.1592*
13.9.2026121,26140,56114,601.1592*
14.9.2026122,88141,94115,891.1551
15.9.2026120,22138,72113,501.1539
16.9.2026119,15137,46112,581.1537
17.9.2026119,69137,41113,301.1481
18.9.2026122,22140,06115,641.1460
19.9.2026123,07141,04116,451.1460*
20.9.2026124,48142,65117,781.1460*
21.9.2026122,72141,01115,831.1490
22.9.2026121,26138,99113,891.1463
23.9.2026123,02140,38115,521.1411
24.9.2026120,60137,09113,481.1367
25.9.2026120,31137,18113,631.1403
26.9.2026119,71136,51113,071.1403*
27.9.2026122,20139,35115,421.1403*
28.9.2026122,30139,15115,741.1378
29.9.2026116,97132,82110,671.1355
30.9.2026118,41134,46112,231.1355
1.10.2026118,27133,62111,611.1298
2.10.2026119,20133,80110,611.1225
3.10.2026119,82134,50111,181.1225*
4.10.2026119,69134,35111,061.1225*
5.10.2026119,07133,41110,871.1204
6.10.2026118,07133,05110,501.1269
7.10.2026119,54133,61111,281.1177
8.10.2026117,42131,35109,511.1186
9.10.2026118,05132,29109,941.1206
10.10.2026120,24134,74111,981.1206*
11.10.2026119,28133,67111,091.1206*
12.10.2026120,64134,89112,341.1181
13.10.2026119,95134,20111,701.1188
14.10.2026119,66133,95111,641.1195
15.10.2026117,85132,09109,661.1208
16.10.2026118,99133,90110,331.1253
17.10.2026118,94133,85110,281.1253*
18.10.2026117,42132,13108,871.1253*
19.10.2026117,58131,98108,891.1225
20.10.2026118,80133,23109,731.1215
21.10.2026117,66132,17108,901.1234
22.10.2026119,52133,92110,091.1205
23.10.2026115,85129,67106,901.1193
24.10.2026114,51128,17105,661.1193*
25.10.2026109,87122,97101,371.1193*
26.10.2026114,90128,55106,211.1188
27.10.2026115,52128,81106,731.1150
28.10.2026116,81130,05108,021.1133
29.10.2026117,19130,44108,081.1130
30.10.2026115,82129,39106,481.1172
31.10.2026112,33125,50103,281.1172*
1.11.2026110,79123,78101,861.1172*
2.11.2026111,84125,44102,821.1216
3.11.2026113,74127,15104,251.1179
4.11.2026112,40126,64103,271.1267
5.11.2026116,70130,98107,131.1224
6.11.2026117,58131,28107,501.1165

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.