Kinesis Silver Kurs 2026: 61,11 € bis 46,39 €, jeder Tag

Kinesis Silver schloss am 1.1.2026 bei 61,11 € und zuletzt am 6.11.2026 bei 46,39 €.

Das ist ein Minus von 24,1 % in Euro, -27,9 % in Dollar und -25,5 % in Franken.

Den höchsten Schlusskurs erreichte Kinesis Silver am 29.1.2026 mit 98,99 €, den tiefsten am 6.8.2026 mit 25,74 €.

Kinesis Silver-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
61,11 €
Schlusskurs 1.1.2026
46,39 €
Schlusskurs 6.11.2026
98,99 €
Hoch, 29.1.2026
25,74 €
Tief, 6.8.2026

Kinesis Silver 2026 in Zahlen

Der größte Tagesgewinn kam am 7.8.2026 mit +98,0 %, der größte Tagesverlust am 6.8.2026 mit -47,1 %.

An 148 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 2. Quartal: -21,2 % vom 1.4.2026 bis 30.6.2026.

Am 6.11.2026 stand Kinesis Silver bei 46,39 €, 51,80 $ und 42,42 CHF.

Kinesis Silver Kursverlauf 2026 in Euro: -24,1 %, von 61,11 € auf 46,39 €, Hoch 98,99 € am 29.1.2026, Tief 25,74 € 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-silver/2026.json herunterladen.

Kinesis Silver Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202661,1171,8156,921.1750*
2.1.202662,1672,8657,791.1721
3.1.202662,8273,6358,391.1721*
4.1.202661,7772,4057,421.1721*
5.1.202663,6374,2159,101.1664
6.1.202665,3576,5160,691.1707
7.1.202670,5382,4165,621.1684
8.1.202667,1778,4262,551.1675
9.1.202666,2377,1061,691.1642
10.1.202668,3279,5463,641.1642*
11.1.202668,5679,8163,851.1642*
12.1.202670,1181,9765,291.1692
13.1.202672,6784,6967,661.1654
14.1.202675,3687,8070,331.1651
15.1.202679,2092,0673,761.1624
16.1.202678,3691,0372,971.1617
17.1.202677,1889,6671,871.1617*
18.1.202676,8089,2271,531.1617*
19.1.202680,4093,5174,631.1631
20.1.202680,3494,2374,461.1728
21.1.202680,8394,8874,911.1739
22.1.202678,4891,8772,861.1706
23.1.202682,4496,8076,481.1742
24.1.202687,94103,2581,581.1742*
25.1.202688,97104,4782,541.1742*
26.1.202688,71105,0081,821.1836
27.1.202690,13107,5282,901.1929
28.1.202693,49111,9485,901.1974
29.1.202698,99118,4790,901.1968
30.1.202698,55117,4690,241.1919
31.1.202674,6688,9968,371.1919*
1.2.202675,2589,6968,911.1919*
2.2.202670,5283,4964,871.1840
3.2.202670,8483,5964,981.1801
4.2.202672,5185,7166,481.1820
5.2.202676,1589,8469,761.1798
6.2.202657,9468,3353,161.1794
7.2.202666,0877,9360,621.1794*
8.2.202663,3774,7458,141.1794*
9.2.202667,6780,4461,921.1886
10.2.202669,0282,0962,971.1894
11.2.202668,5781,6062,651.1900
12.2.202670,6483,8864,581.1874
13.2.202663,2274,9957,661.1862
14.2.202663,8975,7858,271.1862*
15.2.202665,5577,7559,781.1862*
16.2.202664,8976,9259,231.1855
17.2.202665,0476,9259,291.1826
18.2.202662,2573,7356,791.1845
19.2.202665,8377,3760,031.1753
20.2.202667,0778,9261,251.1767
21.2.202671,3083,9065,111.1767*
22.2.202672,0184,7365,761.1767*
23.2.202673,9887,1767,651.1784
24.2.202675,1388,4868,521.1777
25.2.202674,1887,4167,731.1784
26.2.202675,2988,9568,811.1814
27.2.202674,6488,1167,951.1805
28.2.202679,9294,3572,761.1805*
1.3.202680,3094,8073,111.1805*
2.3.202681,9595,8674,711.1698
3.3.202677,5590,0170,631.1606
4.3.202671,5183,3064,941.1649
5.3.202671,8583,4765,121.1618
6.3.202671,6582,8464,811.1561
7.3.202673,0084,4066,031.1561*
8.3.202672,1683,4365,271.1561*
9.3.202670,7181,7163,701.1555
10.3.202675,6488,0568,281.1641
11.3.202676,5988,7069,171.1581
12.3.202674,0985,5566,891.1547
13.3.202673,1283,9166,061.1476
14.3.202670,3280,7063,531.1476*
15.3.202674,6885,7067,461.1476*
16.3.202669,2079,4362,561.1478
17.3.202670,2280,9763,681.1531
18.3.202668,6678,9662,301.1500
19.3.202666,4776,3760,631.1489
20.3.202662,7172,4657,041.1555
21.3.202661,1470,6555,611.1555*
22.3.202659,4068,6354,031.1555*
23.3.202658,7668,1353,611.1596
24.3.202660,1569,6055,011.1572
25.3.202662,7672,7557,441.1592
26.3.202661,1470,5555,951.1539
27.3.202659,4968,5254,601.1517
28.3.202661,1270,4056,101.1517*
29.3.202661,4370,7556,381.1517*
30.3.202659,3868,1954,551.1484
31.3.202661,1470,2956,211.1498
1.4.202664,8875,2959,631.1605
2.4.202664,7574,6259,651.1525
3.4.202662,7972,3757,851.1525*
4.4.202661,9371,3857,061.1525*
5.4.202660,6669,9155,891.1525*
6.4.202662,0171,4757,131.1525*
7.4.202661,9771,6257,271.1557
8.4.202664,2575,2159,261.1706
9.4.202662,2072,6957,481.1685
10.4.202663,8974,8259,041.1711
11.4.202664,5275,5659,631.1711*
12.4.202663,9074,8459,051.1711*
13.4.202662,2672,7557,541.1684
14.4.202667,3179,3861,991.1793
15.4.202667,2679,2362,011.1780
16.4.202667,5079,5362,301.1782
17.4.202666,7378,7261,601.1797
18.4.202668,6080,9363,331.1797*
19.4.202666,1278,0061,031.1797*
20.4.202667,2679,1061,811.1760
21.4.202668,1480,1862,501.1767
22.4.202665,8377,2460,401.1733
23.4.202666,0677,2560,631.1694
24.4.202664,5875,6459,411.1712
25.4.202665,4176,6160,171.1712*
26.4.202662,9773,7557,921.1712*
27.4.202662,4273,3457,491.1749
28.4.202665,0976,0360,131.1680
29.4.202662,5973,2757,811.1706
30.4.202661,7472,2556,741.1702
1.5.202662,0272,5857,001.1702*
2.5.202662,5473,1957,481.1702*
3.5.202662,1072,6757,071.1702*
4.5.202663,0273,7357,811.1700
5.5.202662,3272,8357,121.1686
6.5.202662,3673,3557,151.1762
7.5.202665,8877,5460,321.1770
8.5.202667,3479,2061,661.1761
9.5.202668,9781,1263,151.1761*
10.5.202667,3679,2261,681.1761*
11.5.202667,9379,9262,251.1765
12.5.202673,7686,5767,651.1738
13.5.202674,0586,7567,791.1715
14.5.202674,8787,6168,501.1702
15.5.202672,0183,7365,841.1628
16.5.202665,5776,2459,951.1628*
17.5.202666,3877,1960,701.1628*
18.5.202666,0376,9160,381.1648
19.5.202667,6078,5561,861.1620
20.5.202663,8574,0658,521.1600
21.5.202665,2075,6259,621.1599
22.5.202666,3776,9560,521.1595
23.5.202664,6074,9058,901.1595*
24.5.202665,2675,6759,511.1595*
25.5.202666,9077,8960,871.1643
26.5.202664,5175,0558,941.1634
27.5.202665,3776,0759,831.1637
28.5.202664,1374,5058,791.1617
29.5.202664,7675,4159,011.1644
30.5.202663,6974,1658,021.1644*
31.5.202663,2773,6757,651.1644*
1.6.202664,4575,0558,831.1646
2.6.202663,9674,5158,521.1649
3.6.202664,5674,9859,181.1614
4.6.202662,7573,0557,531.1640
5.6.202663,1773,5357,961.1640
6.6.202658,1967,7353,381.1640*
7.6.202657,3366,7352,601.1640*
8.6.202659,0968,1954,281.1540
9.6.202659,0468,3254,351.1573
10.6.202656,4665,1552,071.1539
11.6.202654,3062,6450,071.1537
12.6.202657,8166,8753,291.1567
13.6.202659,3268,6254,681.1567*
14.6.202656,1664,9651,771.1567*
15.6.202658,1067,4453,521.1607
16.6.202660,2669,8755,591.1594
17.6.202660,8070,4755,891.1591
18.6.202659,3267,9854,681.1461
19.6.202657,2765,6852,971.1467
20.6.202656,6164,9152,351.1467*
21.6.202650,5757,9946,771.1467*
22.6.202650,4057,7346,651.1456
23.6.202657,5165,5153,051.1392
24.6.202653,8061,0149,581.1340
25.6.202651,0857,9347,111.1342
26.6.202646,9253,5043,251.1401
27.6.202652,9660,3848,811.1401*
28.6.202648,5855,3944,781.1401*
29.6.202650,2357,3046,331.1406
30.6.202651,1558,2847,181.1394
1.7.202651,7758,9347,801.1383
2.7.202651,3958,5847,281.1399
3.7.202653,0260,7048,721.1448
4.7.202653,1360,8248,821.1448*
5.7.202651,4158,8647,251.1448*
6.7.202652,6960,1448,481.1415
7.7.202653,2460,8749,071.1433
8.7.202652,3559,7048,281.1404
9.7.202650,8558,1446,921.1435
10.7.202650,3557,5646,441.1430
11.7.202651,7059,0947,681.1430*
12.7.202650,8358,0946,881.1430*
13.7.202650,8658,1147,061.1424
14.7.202649,5056,4645,821.1405
15.7.202650,3157,3846,561.1406
16.7.202649,2756,4945,571.1467
17.7.202648,7855,7745,011.1435
18.7.202649,5356,6345,701.1435*
19.7.202647,9054,7744,201.1435*
20.7.202647,9454,7744,271.1426
21.7.202648,6955,5945,081.1418
22.7.202651,6658,9347,881.1408
23.7.202652,0359,2748,361.1392
24.7.202650,3857,3246,861.1377
25.7.202649,9356,8046,441.1377*
26.7.202649,8256,6846,351.1377*
27.7.202645,7652,1142,481.1389
28.7.202651,6758,7348,151.1367
29.7.202650,4357,3947,061.1380
30.7.202647,7054,7444,471.1476
31.7.202651,1658,7647,601.1485
1.8.202645,7852,5842,591.1485*
2.8.202644,7151,3541,601.1485*
3.8.202646,8053,9943,621.1535
4.8.202648,4355,7745,141.1515
5.8.202648,7056,2745,511.1554
6.8.202625,7429,7124,061.1542
7.8.202650,9758,8047,651.1535
8.8.202653,7161,9550,201.1535*
9.8.202646,0653,1343,051.1535*
10.8.202648,0655,5344,891.1555
11.8.202653,3761,5949,911.1540
12.8.202653,6661,9550,261.1545
13.8.202651,5259,4248,291.1534
14.8.202651,9460,0848,771.1567
15.8.202657,0565,9953,571.1567*
16.8.202657,0866,0353,601.1567*
17.8.202655,5664,4252,171.1593
18.8.202656,8065,7553,431.1576
19.8.202654,0262,6950,791.1605
20.8.202657,3767,0253,551.1681
21.8.202653,8663,0150,371.1699
22.8.202653,4062,4849,951.1699*
23.8.202645,0452,6942,121.1699*
24.8.202643,3150,5140,541.1664
25.8.202653,4062,2749,991.1662
26.8.202637,7844,0835,441.1669
27.8.202658,6968,3455,021.1645
28.8.202659,4469,2055,661.1643
29.8.202658,2067,7654,501.1643*
30.8.202658,7168,3654,981.1643*
31.8.202657,3966,5553,811.1596
1.9.202657,3966,5253,911.1590
2.9.202655,1963,8952,011.1578
3.9.202656,3765,4752,931.1615
4.9.202657,5966,9354,161.1622
5.9.202657,2766,5653,861.1622*
6.9.202657,1366,3953,731.1622*
7.9.202656,6065,7853,231.1622
8.9.202657,2166,4553,921.1614
9.9.202656,5065,8453,131.1652
10.9.202658,1967,6054,891.1616
11.9.202654,7763,4951,771.1592
12.9.202654,8963,6251,871.1592*
13.9.202654,8563,5851,841.1592*
14.9.202655,9964,6752,801.1551
15.9.202654,9563,4051,881.1539
16.9.202655,2763,7652,221.1537
17.9.202655,1563,3152,201.1481
18.9.202657,0065,3253,931.1460
19.9.202657,4765,8654,381.1460*
20.9.202656,6764,9553,621.1460*
21.9.202658,0166,6654,751.1490
22.9.202658,1066,6054,571.1463
23.9.202658,8667,1755,271.1411
24.9.202656,5864,3153,231.1367
25.9.202655,0962,8252,031.1403
26.9.202657,3265,3654,141.1403*
27.9.202656,4364,3553,301.1403*
28.9.202656,3264,0853,301.1378
29.9.202653,4960,7450,611.1355
30.9.202654,3561,7151,511.1355
1.10.202653,3660,2850,351.1298
2.10.202654,0260,6450,131.1225
3.10.202653,4660,0149,601.1225*
4.10.202654,2960,9450,381.1225*
5.10.202653,4859,9249,801.1204
6.10.202654,1260,9950,651.1269
7.10.202654,9561,4251,151.1177
8.10.202653,3759,7049,771.1186
9.10.202652,3358,6548,741.1206
10.10.202654,4361,0050,691.1206*
11.10.202653,8960,3950,191.1206*
12.10.202654,8961,3751,111.1181
13.10.202653,7960,1950,091.1188
14.10.202652,8959,2149,351.1195
15.10.202649,7655,7846,311.1208
16.10.202651,1957,6047,461.1253
17.10.202651,1057,5047,381.1253*
18.10.202650,3356,6446,671.1253*
19.10.202650,3156,4846,601.1225
20.10.202651,1257,3347,221.1215
21.10.202651,4457,7947,621.1234
22.10.202651,3657,5547,311.1205
23.10.202649,0154,8645,221.1193
24.10.202649,1254,9845,321.1193*
25.10.202647,7653,4644,071.1193*
26.10.202648,5354,3044,861.1188
27.10.202648,1753,7144,511.1150
28.10.202648,8954,4245,201.1133
29.10.202648,6754,1844,891.1130
30.10.202646,9252,4243,141.1172
31.10.202645,2750,5741,621.1172*
1.11.202644,3549,5540,781.1172*
2.11.202644,5449,9540,941.1216
3.11.202645,2450,5741,461.1179
4.11.202644,3449,9640,741.1267
5.11.202646,8952,6343,041.1224
6.11.202646,3951,8042,421.1165

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.