Kinesis Silver Kurs 2024: 22,64 € bis 28,13 €, jeder Tag

Kinesis Silver schloss am 1.1.2024 bei 22,64 € und am 31.12. bei 28,13 €.

Das ist ein Plus von 24,2 % in Euro, +16,8 % in Dollar und +26,2 % in Franken.

Den höchsten Schlusskurs erreichte Kinesis Silver am 23.10.2024 mit 32,57 €, den tiefsten am 23.1.2024 mit 20,41 €.

Kinesis Silver-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
22,64 €
Schlusskurs 1.1.2024
28,13 €
Schlusskurs 31.12.2024
32,57 €
Hoch, 23.10.2024
20,41 €
Tief, 23.1.2024

Kinesis Silver 2024 in Zahlen

Der größte Tagesgewinn kam am 19.10.2024 mit +7,1 %, der größte Tagesverlust am 7.11.2024 mit -6,1 %.

An 294 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 2. Quartal: +16,8 % vom 1.4.2024 bis 30.6.2024.

Am 31. Dezember stand Kinesis Silver bei 28,13 €, 29,22 $ und 26,47 CHF.

Kinesis Silver Kursverlauf 2024 in Euro: +24,2 %, von 22,64 € auf 28,13 €, Hoch 32,57 € am 23.10.2024, Tief 20,41 € am 23.1.2024

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 Silver am 31.12. war 26,47 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-silver/2024.json herunterladen.

Kinesis Silver Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202422,6425,0220,971.1050*
2.1.202421,8823,9720,361.0956
3.1.202421,6523,6420,181.0919
4.1.202421,2523,2719,791.0953
5.1.202421,1423,0919,711.0921
6.1.202421,2023,1519,761.0921*
7.1.202421,0623,0019,631.0921*
8.1.202421,1223,1219,661.0946
9.1.202421,1723,1619,721.0940
10.1.202421,2023,2119,801.0946
11.1.202421,1023,1819,701.0987
12.1.202421,1023,0919,731.0942
13.1.202421,4023,4220,011.0942*
14.1.202421,0523,0319,681.0942*
15.1.202421,2223,2219,841.0945
16.1.202421,3423,2219,971.0882
17.1.202421,2723,1320,001.0877
18.1.202421,0222,8619,831.0875
19.1.202420,9822,8419,841.0887
20.1.202421,0322,8919,891.0887*
21.1.202420,8922,7419,761.0887*
22.1.202420,8622,7219,731.0890
23.1.202420,4122,1919,281.0872
24.1.202420,8322,7219,621.0905
25.1.202420,9322,8019,721.0893
26.1.202421,1522,9919,871.0871
27.1.202421,0522,8819,781.0871*
28.1.202421,2523,1019,971.0871*
29.1.202421,3123,0619,901.0823
30.1.202421,4323,2420,071.0846
31.1.202421,5623,3620,151.0837
1.2.202421,4023,1419,981.0814
2.2.202421,3623,2519,901.0883
3.2.202420,9622,8119,521.0883*
4.2.202420,8922,7319,461.0883*
5.2.202421,2322,8119,841.0746
6.2.202421,0222,5819,691.0743
7.2.202420,8622,4819,591.0776
8.2.202420,7822,3619,561.0758
9.2.202420,9222,5419,741.0772
10.2.202421,1622,7919,961.0772*
11.2.202421,0422,6619,841.0772*
12.2.202420,9422,5619,751.0773
13.2.202421,2522,9420,151.0793
14.2.202420,8622,3519,801.0713
15.2.202420,9722,5319,891.0743
16.2.202421,3923,0320,301.0768
17.2.202421,6123,2720,511.0768*
18.2.202421,8223,5020,711.0768*
19.2.202421,9023,6020,791.0776
20.2.202421,5123,2320,491.0802
21.2.202421,5523,2920,491.0809
22.2.202421,2022,9920,211.0844
23.2.202421,2222,9920,211.0834
24.2.202421,4123,2020,391.0834*
25.2.202421,3823,1620,361.0834*
26.2.202421,1923,0020,231.0852
27.2.202420,9222,7119,971.0856
28.2.202420,7522,4319,761.0808
29.2.202421,3723,1320,371.0826
1.3.202420,9222,6220,041.0813
2.3.202421,2923,0220,401.0813*
3.3.202421,7123,4820,811.0813*
4.3.202421,5523,3720,691.0846
5.3.202422,2324,1221,361.0849
6.3.202421,7823,6820,951.0874
7.3.202422,4424,4521,491.0895
8.3.202422,4724,5621,541.0932
9.3.202422,3824,4721,461.0932*
10.3.202422,6124,7221,681.0932*
11.3.202422,5724,6621,651.0926
12.3.202422,6824,7621,751.0916
13.3.202422,2424,3321,351.0939
14.3.202423,0725,2022,181.0925
15.3.202422,9424,9922,061.0892
16.3.202423,3225,4022,421.0892*
17.3.202423,0825,1422,191.0892*
18.3.202423,1025,1622,241.0892
19.3.202423,3225,3122,461.0854
20.3.202422,9824,9222,191.0844
21.3.202423,9126,0823,351.0907
22.3.202423,1325,0322,501.0823
23.3.202423,1725,0822,541.0823*
24.3.202422,9124,8022,291.0823*
25.3.202422,8124,7222,191.0835
26.3.202422,8124,7622,381.0855
27.3.202422,8224,6822,391.0816
28.3.202422,9924,8522,451.0811
29.3.202423,2825,1722,741.0811*
30.3.202423,4225,3222,871.0811*
31.3.202423,1425,0222,601.0811*
1.4.202423,4925,3922,941.0811*
2.4.202423,4825,2422,931.0749
3.4.202424,5026,4223,991.0783
4.4.202425,1827,3324,801.0852
5.4.202425,0927,2024,571.0841
6.4.202425,3127,4424,791.0841*
7.4.202425,3027,4324,781.0841*
8.4.202425,3327,4224,851.0823
9.4.202425,7728,0025,301.0867
10.4.202425,9928,2225,491.0860
11.4.202426,1828,0925,621.0729
12.4.202426,7228,4625,961.0652
13.4.202426,4528,1725,691.0652*
14.4.202426,4728,2025,721.0652*
15.4.202426,5628,3025,831.0656
16.4.202427,3829,1226,591.0637
17.4.202426,7128,4125,891.0638
18.4.202426,4328,2225,641.0679
19.4.202426,7228,4725,871.0653
20.4.202426,7928,5425,931.0653*
21.4.202427,7229,5326,831.0653*
22.4.202427,0728,7826,241.0632
23.4.202425,6727,4024,961.0674
24.4.202425,8427,6125,251.0686
25.4.202425,5027,3424,971.0720
26.4.202425,8127,6525,241.0714
27.4.202426,0827,9425,501.0714*
28.4.202425,3127,1224,751.0714*
29.4.202425,6227,4725,051.0720
30.4.202425,9727,8325,411.0718
1.5.202424,7426,5224,221.0718*
2.5.202425,2126,9724,601.0698
3.5.202425,1327,0024,491.0744
4.5.202425,0526,9124,411.0744*
5.5.202424,7726,6124,131.0744*
6.5.202424,8426,7724,231.0776
7.5.202425,6127,5725,021.0766
8.5.202425,6327,5325,041.0743
9.5.202425,5027,3724,891.0732
10.5.202426,6128,6826,021.0779
11.5.202425,9727,9925,391.0779*
12.5.202426,0328,0625,461.0779*
13.5.202426,2328,3125,661.0795
14.5.202426,4728,5825,951.0796
15.5.202426,4328,6325,901.0832
16.5.202427,5529,9427,061.0866
17.5.202427,3529,6626,951.0844
18.5.202428,9531,3928,531.0844*
19.5.202429,1731,6328,751.0844*
20.5.202429,0831,5828,731.0861
21.5.202429,5632,1129,211.0864
22.5.202429,7432,2129,461.0830
23.5.202428,5230,9628,261.0854
24.5.202428,1730,5427,961.0840
25.5.202428,5930,9928,371.0840*
26.5.202428,2830,6628,071.0840*
27.5.202428,2830,6628,061.0843
28.5.202429,3431,9329,071.0882
29.5.202429,8732,4329,591.0857
30.5.202429,7932,2229,221.0815
31.5.202428,9531,4228,431.0852
1.6.202428,1830,5827,671.0852*
2.6.202428,8131,2728,291.0852*
3.6.202428,3730,7627,721.0842
4.6.202428,3630,8127,511.0865
5.6.202427,2929,6726,481.0872
6.6.202427,8730,2827,001.0865
7.6.202428,8431,4327,961.0898
8.6.202427,3429,7926,501.0898*
9.6.202427,4029,8626,571.0898*
10.6.202427,3729,4426,381.0756
11.6.202427,8829,9226,831.0730
12.6.202427,3829,4726,391.0765
13.6.202427,7529,9326,831.0784
14.6.202427,2329,1025,961.0686
15.6.202427,5729,4626,281.0686*
16.6.202428,1430,0726,831.0686*
17.6.202427,7329,7026,511.0712
18.6.202427,7829,7726,431.0715
19.6.202427,7029,7826,341.0749
20.6.202427,7629,7626,501.0719
21.6.202429,0631,0627,721.0688
22.6.202428,1630,1026,861.0688*
23.6.202428,2630,2026,951.0688*
24.6.202427,7529,7826,601.0730
25.6.202427,5929,5626,421.0714
26.6.202427,2129,0926,091.0689
27.6.202427,1829,0726,101.0696
28.6.202427,3829,3126,381.0705
29.6.202427,4529,3826,441.0705*
30.6.202427,4329,3626,421.0705*
1.7.202427,4629,5126,611.0745
2.7.202427,6929,7126,851.0729
3.7.202427,8529,9627,061.0758
4.7.202428,5530,8327,741.0800
5.7.202427,9130,2127,161.0824
6.7.202429,1231,5228,331.0824*
7.7.202428,7831,1528,001.0824*
8.7.202428,9231,3428,091.0835
9.7.202428,7431,0827,911.0814
10.7.202428,7031,0727,911.0825
11.7.202428,7131,1727,991.0855
12.7.202428,9931,5728,261.0890
13.7.202428,6831,2327,951.0890*
14.7.202428,6731,2227,941.0890*
15.7.202428,2930,8627,601.0907
16.7.202428,6531,2327,961.0902
17.7.202428,7931,4827,911.0934
18.7.202428,0630,6727,121.0930
19.7.202427,7230,1926,861.0890
20.7.202427,0829,4926,231.0890*
21.7.202427,1029,5126,251.0890*
22.7.202427,2029,6126,301.0888
23.7.202427,0829,4126,221.0860
24.7.202427,1029,4026,041.0848
25.7.202426,9129,2025,661.0851
26.7.202425,9228,1524,871.0860
27.7.202425,9128,1424,861.0860*
28.7.202425,9728,2024,911.0860*
29.7.202426,2328,3725,121.0817
30.7.202425,9028,0324,841.0824
31.7.202426,1928,3624,971.0828
1.8.202427,0929,2325,651.0789
2.8.202426,5628,7825,061.0835
3.8.202426,0428,2124,561.0835*
4.8.202426,1128,2924,631.0835*
5.8.202426,0028,5124,191.0966
6.8.202425,1727,4723,471.0915
7.8.202424,9227,2223,451.0922
8.8.202424,6426,9323,081.0930
9.8.202425,4227,7523,981.0917
10.8.202425,8928,2624,421.0917*
11.8.202425,1527,4623,731.0917*
12.8.202425,3227,6624,031.0925
13.8.202425,7528,1524,411.0931
14.8.202425,5028,1024,261.1019
15.8.202425,2627,8124,101.1011
16.8.202426,1028,6924,901.0994
17.8.202426,4329,0625,221.0994*
18.8.202426,6129,2525,381.0994*
19.8.202426,1728,8924,971.1041
20.8.202426,7629,6625,491.1084
21.8.202426,7529,7425,421.1116
22.8.202426,8629,9125,491.1135
23.8.202426,3629,3124,971.1121
24.8.202427,1030,1425,681.1121*
25.8.202427,3530,4225,921.1121*
26.8.202427,0430,1925,581.1163
27.8.202427,0130,1525,501.1162
28.8.202427,0530,0725,361.1117
29.8.202426,5629,4524,871.1088
30.8.202426,8129,7225,241.1087
31.8.202426,5529,4425,001.1087*
1.9.202426,6829,5825,121.1087*
2.9.202426,1828,9624,651.1061
3.9.202426,1128,8124,561.1035
4.9.202425,5328,2123,991.1050
5.9.202425,6328,4424,071.1097
6.9.202425,9828,8524,331.1103
7.9.202425,5228,3323,901.1103*
8.9.202424,9127,6623,331.1103*
9.9.202425,3327,9723,751.1043
10.9.202426,0428,7324,351.1031
11.9.202426,0228,7324,351.1043
12.9.202426,3429,0224,801.1016
13.9.202427,1330,0625,461.1081
14.9.202427,5230,5025,841.1081*
15.9.202427,6630,6525,961.1081*
16.9.202427,9831,1326,281.1126
17.9.202427,7330,8926,081.1139
18.9.202427,7830,9026,081.1124
19.9.202427,2030,3425,731.1156
20.9.202427,8731,1226,441.1166
21.9.202428,0831,3526,631.1166*
22.9.202428,0931,3726,651.1166*
23.9.202428,1431,2926,591.1119
24.9.202427,6530,7826,101.1133
25.9.202428,9132,3627,451.1194
26.9.202428,4731,7626,911.1155
27.9.202428,8932,2327,211.1158
28.9.202428,7532,0827,081.1158*
29.9.202428,4331,7226,781.1158*
30.9.202428,7632,2027,151.1196
1.10.202428,3831,4626,661.1086
2.10.202428,4331,4726,691.1071
3.10.202428,7831,7727,021.1039
4.10.202429,1532,1527,381.1029
5.10.202429,5032,5427,721.1029*
6.10.202429,4532,4827,661.1029*
7.10.202429,2932,1727,501.0982
8.10.202428,9731,8227,271.0982
9.10.202428,2630,9626,551.0957
10.10.202428,1730,7926,461.0932
11.10.202428,8231,5227,021.0938
12.10.202428,8831,5927,081.0938*
13.10.202429,4632,2227,621.0938*
14.10.202428,8031,4427,101.0915
15.10.202428,6931,2826,971.0903
16.10.202429,2431,8627,471.0897
17.10.202429,3031,8427,491.0866
18.10.202429,2831,7627,531.0847
19.10.202431,3634,0229,481.0847*
20.10.202432,0034,7130,081.0847*
21.10.202431,4334,1129,481.0853
22.10.202431,5034,0929,501.0821
23.10.202432,5735,0730,421.0767
24.10.202431,6134,1429,551.0801
25.10.202431,3833,9729,441.0825
26.10.202431,9434,5729,961.0825*
27.10.202431,4134,0029,471.0825*
28.10.202431,3633,9329,381.0818
29.10.202431,5634,0029,571.0774
30.10.202432,1434,7630,191.0815
31.10.202431,1833,9329,351.0882
1.11.202430,1632,8328,431.0885
2.11.202430,1132,7728,381.0885*
3.11.202429,8232,4628,111.0885*
4.11.202429,6332,3127,881.0904
5.11.202429,9832,6728,191.0897
6.11.202430,8532,9928,901.0695
7.11.202428,9631,2327,311.0785
8.11.202429,8832,1928,071.0772
9.11.202429,2531,5127,481.0772*
10.11.202429,8632,1628,041.0772*
11.11.202429,5931,5227,731.0651
12.11.202429,0130,8027,141.0617
13.11.202428,8630,6727,061.0629
14.11.202429,0530,6027,221.0533
15.11.202428,9430,6327,171.0583
16.11.202428,5630,2326,821.0583*
17.11.202428,9530,6427,181.0583*
18.11.202428,9930,5927,151.0552
19.11.202429,6731,3827,671.0578
20.11.202429,8931,5727,921.0562
21.11.202429,4631,0127,381.0526
22.11.202429,9331,1627,751.0412
23.11.202430,3231,5728,111.0412*
24.11.202430,5431,8028,321.0412*
25.11.202429,9231,4027,901.0495
26.11.202428,8330,3326,851.0522
27.11.202429,0330,5727,021.0531
28.11.202428,6230,1726,661.0542
29.11.202428,8530,4726,861.0562
30.11.202429,0430,6727,031.0562*
1.12.202428,8130,4326,821.0562*
2.12.202428,7430,2026,781.0507
3.12.202429,1030,5927,091.0512
4.12.202429,7631,2227,691.0492
5.12.202429,9631,5827,881.0540
6.12.202429,8231,5527,681.0581
7.12.202429,6231,3427,501.0581*
8.12.202429,5031,2127,381.0581*
9.12.202429,8431,5427,741.0568
10.12.202430,4832,0928,251.0527
11.12.202430,5332,0828,331.0507
12.12.202430,5232,0228,441.0491
13.12.202429,6531,1927,831.0518
14.12.202429,8831,4328,041.0518*
15.12.202429,7631,3027,931.0518*
16.12.202429,3630,8227,511.0498
17.12.202429,2630,7127,541.0497
18.12.202429,2630,7127,451.0496
19.12.202428,2729,3926,351.0395
20.12.202428,2129,3126,231.0390
21.12.202428,2029,3026,221.0390*
22.12.202428,5029,6126,501.0390*
23.12.202428,5829,7026,681.0393
24.12.202428,7929,9326,941.0395
25.12.202429,9031,0827,981.0395*
26.12.202429,1130,2627,241.0395*
27.12.202428,6029,8426,871.0435
28.12.202428,6329,8826,901.0435*
29.12.202428,9230,1827,181.0435*
30.12.202428,3629,6226,761.0444
31.12.202428,1329,2226,471.0389

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.