Kinesis Silver Kurs 2025: 28,90 € bis 64,55 €, jeder Tag

Kinesis Silver schloss am 1.1.2025 bei 28,90 € und am 31.12. bei 64,55 €.

Das ist ein Plus von 123,4 % in Euro, +152,7 % in Dollar und +121,1 % in Franken.

Den höchsten Schlusskurs erreichte Kinesis Silver am 29.12.2025 mit 70,21 €, den tiefsten am 7.4.2025 mit 26,05 €.

Kinesis Silver-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
28,90 €
Schlusskurs 1.1.2025
64,55 €
Schlusskurs 31.12.2025
70,21 €
Hoch, 29.12.2025
26,05 €
Tief, 7.4.2025

Kinesis Silver 2025 in Zahlen

Der größte Tagesgewinn kam am 8.4.2025 mit +6,3 %, der größte Tagesverlust am 30.12.2025 mit -12,7 %.

An 335 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 4. Quartal: +61,3 % vom 1.10.2025 bis 31.12.2025.

Am 31. Dezember stand Kinesis Silver bei 64,55 €, 75,85 $ und 60,13 CHF.

Kinesis Silver Kursverlauf 2025 in Euro: +123,4 %, von 28,90 € auf 64,55 €, Hoch 70,21 € am 29.12.2025, Tief 26,05 € 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 Kinesis Silver am 31.12. war 60,13 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-silver/2025.json herunterladen.

Kinesis Silver Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202528,9030,0227,201.0389*
2.1.202528,3229,2326,541.0321
3.1.202528,6229,4826,801.0299
4.1.202528,6229,4826,801.0299*
5.1.202529,0329,9027,181.0299*
6.1.202528,5229,7426,801.0426
7.1.202528,9230,0627,261.0393
8.1.202529,4530,2927,621.0286
9.1.202529,4530,3527,681.0305
10.1.202529,5030,4027,781.0304
11.1.202529,8930,8028,151.0304*
12.1.202530,1431,0628,381.0304*
13.1.202530,2530,8528,271.0198
14.1.202529,1929,9127,431.0245
15.1.202529,0429,9127,281.0300
16.1.202530,1831,0028,301.0272
17.1.202530,2331,1328,401.0298
18.1.202530,6231,5328,761.0298*
19.1.202529,9530,8428,131.0298*
20.1.202529,3830,3127,701.0316
21.1.202529,5530,6127,861.0357
22.1.202529,5330,8427,901.0443
23.1.202529,6130,8127,961.0404
24.1.202529,2930,6727,811.0472
25.1.202529,4730,8627,981.0472*
26.1.202528,8730,2327,411.0472*
27.1.202529,1430,6827,541.0530
28.1.202529,2430,4727,601.0421
29.1.202529,5530,7227,871.0396
30.1.202529,9431,1528,271.0403
31.1.202530,6531,8528,961.0393
1.2.202530,5131,7128,831.0393*
2.2.202530,1231,3028,461.0393*
3.2.202530,5331,3728,681.0274
4.2.202530,5731,5928,721.0335
5.2.202531,1032,4129,221.0422
6.2.202531,2832,4129,361.0360
7.2.202531,5732,7629,731.0377
8.2.202531,2932,4729,471.0377*
9.2.202531,2832,4629,461.0377*
10.2.202532,4833,5230,521.0320
11.2.202531,3532,3729,561.0324
12.2.202530,2931,4128,641.0370
13.2.202531,3832,6029,561.0390
14.2.202531,3232,8229,571.0478
15.2.202531,0832,5729,351.0478*
16.2.202531,4732,9729,711.0478*
17.2.202531,0232,4929,291.0473
18.2.202531,2432,6429,451.0447
19.2.202531,6933,0729,901.0434
20.2.202531,6333,0329,801.0443
21.2.202531,7933,2729,951.0465
22.2.202531,8433,3229,991.0465*
23.2.202531,6433,1129,801.0465*
24.2.202531,4232,8829,581.0466
25.2.202530,7532,2828,861.0497
26.2.202531,8733,4229,931.0487
27.2.202530,8232,2928,991.0477
28.2.202530,0431,2728,221.0411
1.3.202530,2931,5328,451.0411*
2.3.202529,8031,0227,991.0411*
3.3.202529,9631,3528,241.0465
4.3.202529,4431,0827,591.0557
5.3.202530,0132,0928,551.0694
6.3.202530,3532,7729,031.0796
7.3.202530,3032,9028,961.0857
8.3.202529,6332,1728,321.0857*
9.3.202530,1932,7828,851.0857*
10.3.202530,2732,8328,791.0845
11.3.202529,2931,9628,141.0912
12.3.202530,5533,2629,391.0886
13.3.202530,7933,3529,501.0830
14.3.202531,3434,1330,221.0889
15.3.202531,0433,8029,931.0889*
16.3.202531,6634,4830,531.0889*
17.3.202530,8433,6329,661.0903
18.3.202531,2534,1230,001.0918
19.3.202531,5334,3630,221.0897
20.3.202531,5034,1230,121.0833
21.3.202531,2633,8529,851.0827
22.3.202530,5533,0829,171.0827*
23.3.202531,2633,8429,841.0827*
24.3.202530,8833,4229,471.0824
25.3.202530,5633,0829,151.0825
26.3.202531,4133,8929,941.0788
27.3.202531,2433,6929,751.0785
28.3.202531,9434,4930,431.0797
29.3.202531,5834,1030,081.0797*
30.3.202531,7134,2430,211.0797*
31.3.202531,9834,5930,481.0815
1.4.202531,6334,1230,111.0788
2.4.202531,3633,8829,931.0803
3.4.202530,4933,8329,081.1097
4.4.202529,2432,3327,511.1057
5.4.202527,5030,4125,871.1057*
6.4.202527,3530,2425,731.1057*
7.4.202526,0528,5724,431.0967
8.4.202527,6930,3225,891.0950
9.4.202527,1029,9325,141.1045
10.4.202528,6331,7326,621.1082
11.4.202527,5631,2725,501.1346
12.4.202528,5232,3626,391.1346*
13.4.202528,6132,4626,471.1346*
14.4.202528,1732,0526,281.1377
15.4.202528,6632,4626,491.1324
16.4.202528,5832,4526,461.1355
17.4.202529,0733,0227,011.1360
18.4.202528,6732,5726,641.1360*
19.4.202529,3433,3327,261.1360*
20.4.202528,7132,6126,671.1360*
21.4.202528,6932,5926,651.1360*
22.4.202528,6932,9226,731.1476
23.4.202528,6832,7426,911.1415
24.4.202529,6433,7227,841.1376
25.4.202529,8133,8628,091.1357
26.4.202529,6133,6327,901.1357*
27.4.202528,9432,8727,271.1357*
28.4.202529,2733,2427,571.1358
29.4.202529,3433,3727,561.1373
30.4.202529,2433,2527,451.1373
1.5.202528,7832,7327,021.1373*
2.5.202528,5432,3726,661.1343
3.5.202528,4232,2426,561.1343*
4.5.202528,5132,3426,641.1343*
5.5.202528,4632,2826,571.1343
6.5.202528,9232,7527,031.1325
7.5.202529,4133,4127,531.1360
8.5.202529,0332,7927,071.1297
9.5.202529,6333,3427,711.1252
10.5.202528,8732,4827,001.1252*
11.5.202530,2033,9828,251.1252*
12.5.202529,4732,7327,611.1106
13.5.202529,4932,7727,601.1112
14.5.202529,5733,1627,771.1214
15.5.202529,1632,6227,351.1185
16.5.202529,3932,9027,571.1194
17.5.202529,5433,0727,711.1194*
18.5.202528,9832,4427,191.1194*
19.5.202529,1032,7727,331.1262
20.5.202529,2732,9027,411.1241
21.5.202529,5133,4127,601.1321
22.5.202529,6033,4827,661.1309
23.5.202529,5533,3927,471.1301
24.5.202529,8633,7527,771.1301*
25.5.202529,1932,9927,151.1301*
26.5.202529,6433,7327,731.1381
27.5.202529,7133,7427,891.1356
28.5.202529,4233,3027,551.1317
29.5.202529,5033,2827,551.1281
30.5.202529,6233,5927,671.1339
31.5.202528,9732,8527,061.1339*
1.6.202528,8132,6726,911.1339*
2.6.202529,3133,4727,361.1419
3.6.202530,5734,8128,611.1386
4.6.202530,3134,5128,401.1384
5.6.202530,2134,5128,291.1423
6.6.202531,0835,4729,171.1411
7.6.202531,7336,2129,771.1411*
8.6.202532,2836,8430,291.1411*
9.6.202531,8436,3329,831.1410
10.6.202532,4737,1130,491.1429
11.6.202532,3036,9330,381.1433
12.6.202531,2136,1829,421.1594
13.6.202531,8836,7029,841.1512
14.6.202531,9936,8329,941.1512*
15.6.202531,3236,0629,321.1512*
16.6.202531,3736,3129,471.1574
17.6.202531,5836,5329,701.1568
18.6.202532,4037,2930,471.1508
19.6.202532,2837,0530,311.1478
20.6.202531,9136,7430,041.1515
21.6.202531,5836,3629,731.1515*
22.6.202530,8635,5329,051.1515*
23.6.202531,6936,3629,751.1472
24.6.202531,1936,2029,281.1607
25.6.202531,1736,1529,181.1598
26.6.202531,3236,6329,381.1695
27.6.202531,5036,8729,481.1704
28.6.202531,0936,3929,101.1704*
29.6.202530,3235,4928,381.1704*
30.6.202530,9036,2128,881.1720
1.7.202530,8236,4028,741.1810
2.7.202530,9636,3928,881.1755
3.7.202531,4037,0029,371.1782
4.7.202531,4437,0029,391.1767
5.7.202531,1036,6029,071.1767*
6.7.202531,2336,7529,191.1767*
7.7.202531,7937,2829,731.1728
8.7.202531,6037,0329,551.1718
9.7.202531,8937,3029,731.1698
10.7.202531,2836,6329,161.1709
11.7.202531,8037,1529,601.1683
12.7.202532,7338,2430,471.1683*
13.7.202533,4639,0931,151.1683*
14.7.202533,1038,6930,801.1690
15.7.202533,0038,4930,681.1665
16.7.202532,7237,9630,511.1602
17.7.202533,0038,2130,771.1579
18.7.202532,9638,4030,731.1650
19.7.202532,5337,9030,331.1650*
20.7.202533,5339,0631,261.1650*
21.7.202533,5439,1331,281.1667
22.7.202533,4539,1331,191.1699
23.7.202533,5539,3431,221.1726
24.7.202533,5439,4331,331.1756
25.7.202533,5039,2731,291.1724
26.7.202533,2739,0131,091.1724*
27.7.202533,4839,2531,281.1724*
28.7.202533,1138,5930,911.1654
29.7.202533,3038,4030,981.1533
30.7.202533,4438,5531,111.1527
31.7.202532,6237,3430,331.1446
1.8.202532,2136,7329,991.1404
2.8.202532,0536,5529,851.1404*
3.8.202532,4837,0430,251.1404*
4.8.202532,1637,1930,051.1565
5.8.202532,7437,8030,601.1546
6.8.202532,5737,8030,521.1604
7.8.202532,8038,1930,881.1643
8.8.202533,1638,6331,211.1648
9.8.202532,5137,8730,591.1648*
10.8.202533,3638,8631,391.1648*
11.8.202533,1738,5531,281.1622
12.8.202532,7438,0030,841.1606
13.8.202532,5438,1130,621.1711
14.8.202533,1738,7831,231.1690
15.8.202532,4137,8830,521.1688
16.8.202532,9538,5131,031.1688*
17.8.202533,1638,7631,231.1688*
18.8.202532,3337,7430,471.1673
19.8.202532,7438,2530,811.1682
20.8.202532,2137,5330,291.1651
21.8.202532,5837,9230,591.1639
22.8.202533,1238,4431,071.1608
23.8.202533,5338,9231,461.1608*
24.8.202533,5738,9731,501.1608*
25.8.202533,3238,9731,271.1697
26.8.202533,1838,6831,111.1656
27.8.202533,6338,9931,451.1593
28.8.202533,1238,6730,981.1676
29.8.202533,7239,3131,571.1658
30.8.202533,9039,5231,741.1658*
31.8.202534,6240,3632,421.1658*
1.9.202533,8839,6931,791.1715
2.9.202535,2141,0032,971.1646
3.9.202535,0940,8932,891.1653
4.9.202535,3741,1933,181.1647
5.9.202535,1141,0732,971.1697
6.9.202535,3241,3133,161.1697*
7.9.202534,5740,4432,461.1697*
8.9.202535,0141,0632,661.1728
9.9.202535,4141,5833,041.1744
10.9.202535,1641,1632,831.1707
11.9.202535,5241,5133,201.1685
12.9.202535,7541,8933,411.1718
13.9.202536,3442,5833,961.1718*
14.9.202536,3242,5633,951.1718*
15.9.202536,1642,5433,821.1766
16.9.202536,1342,6633,731.1807
17.9.202536,0142,6333,551.1837
18.9.202535,5642,0233,181.1818
19.9.202535,6341,8133,291.1736
20.9.202536,9043,3034,471.1736*
21.9.202536,6743,0434,271.1736*
22.9.202536,4742,9634,091.1781
23.9.202537,4544,1634,991.1793
24.9.202537,4444,0134,951.1756
25.9.202537,6444,1835,171.1739
26.9.202538,7545,2336,161.1672
27.9.202539,8646,5237,191.1672*
28.9.202539,4946,0936,851.1672*
29.9.202539,7646,6137,201.1723
30.9.202539,9146,8637,371.1741
1.10.202540,0146,9137,471.1724
2.10.202540,1647,2037,551.1754
3.10.202539,9246,8537,301.1734
4.10.202541,2648,4238,551.1734*
5.10.202541,4248,6038,691.1734*
6.10.202541,4448,3938,601.1678
7.10.202541,8748,8438,991.1666
8.10.202541,2948,0138,421.1627
9.10.202543,5350,5540,521.1611
10.10.202542,8149,5239,911.1568
11.10.202543,7650,6240,801.1568*
12.10.202543,9550,8540,981.1568*
13.10.202544,1951,1241,111.1569
14.10.202545,8152,9242,581.1553
15.10.202545,1152,4241,971.1622
16.10.202545,6753,2042,481.1649
17.10.202546,4554,2643,001.1681
18.10.202545,2152,8041,851.1681*
19.10.202543,8951,2740,631.1681*
20.10.202544,7152,1141,311.1655
21.10.202545,5352,8442,021.1607
22.10.202542,0848,7638,831.1587
23.10.202541,7948,4538,651.1593
24.10.202542,2049,0039,031.1612
25.10.202542,5449,4039,341.1612*
26.10.202542,5749,4339,371.1612*
27.10.202542,1349,0439,031.1640
28.10.202540,4747,0737,481.1630
29.10.202540,4847,1037,561.1636
30.10.202540,5846,8737,661.1550
31.10.202542,3448,9239,321.1554
1.11.202542,2448,8039,221.1554*
2.11.202541,7248,2038,751.1554*
3.11.202542,3348,7439,361.1514
4.11.202541,9448,2038,991.1491
5.11.202541,2447,3938,381.1492
6.11.202541,9448,3739,081.1533
7.11.202541,8148,3438,931.1561
8.11.202542,3949,0139,471.1561*
9.11.202542,5549,1939,621.1561*
10.11.202542,2048,8339,321.1571
11.11.202543,8750,7840,701.1575
12.11.202544,5651,5841,221.1576
13.11.202545,9253,3542,451.1619
14.11.202545,3452,8141,641.1648
15.11.202543,5450,7239,991.1648*
16.11.202544,6351,9940,991.1648*
17.11.202544,0451,0640,631.1593
18.11.202543,1450,0039,831.1590
19.11.202544,0551,0240,891.1583
20.11.202544,8551,6441,691.1514
21.11.202544,0350,7340,901.1520
22.11.202544,2150,9441,071.1520*
23.11.202543,5950,2240,491.1520*
24.11.202543,5850,3140,631.1544
25.11.202544,3651,2441,451.1551
26.11.202544,6651,7041,711.1577
27.11.202546,0553,3543,001.1586
28.11.202546,3953,6543,221.1566
29.11.202548,7256,3545,401.1566*
30.11.202548,9856,6545,641.1566*
1.12.202549,3657,4946,021.1646
2.12.202550,6158,7847,301.1614
3.12.202550,1258,4846,791.1668
4.12.202550,4058,8047,081.1666
5.12.202549,1157,1845,991.1645
6.12.202550,6458,9747,421.1645*
7.12.202550,5758,8947,361.1645*
8.12.202550,3458,6747,261.1655
9.12.202549,7657,9146,701.1637
10.12.202552,4461,0149,061.1634
11.12.202552,9161,9849,381.1714
12.12.202553,8863,2150,291.1731
13.12.202554,1563,5250,541.1731*
14.12.202553,5062,7649,931.1731*
15.12.202553,0162,3149,591.1753
16.12.202554,7464,4651,191.1776
17.12.202554,4363,8050,791.1722
18.12.202556,9166,7053,021.1719
19.12.202556,3065,9452,461.1712
20.12.202557,7567,6453,821.1712*
21.12.202559,1469,2655,101.1712*
22.12.202557,6867,7453,731.1745
23.12.202558,7369,2254,541.1786
24.12.202560,3371,1156,011.1787
25.12.202562,2173,3357,761.1787*
26.12.202565,1876,8360,521.1787*
27.12.202567,3879,4262,551.1787*
28.12.202567,9580,0963,081.1787*
29.12.202570,2182,6165,251.1766
30.12.202561,2872,0556,951.1757
31.12.202564,5575,8560,131.1750

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.