NEAR Protocol Kurs 2025: 5,08 € bis 1,28 €, jeder Tag

NEAR Protocol schloss am 1.1.2025 bei 5,0756 € und am 31.12. bei 1,2766 €.

Das ist ein Minus von 74,8 % in Euro, -71,6 % in Dollar und -75,1 % in Franken.

Den höchsten Schlusskurs erreichte NEAR Protocol am 5.1.2025 mit 5,7530 €, den tiefsten am 25.12.2025 mit 1,2174 €.

NEAR Protocol-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
5,0756 €
Schlusskurs 1.1.2025
1,2766 €
Schlusskurs 31.12.2025
5,7530 €
Hoch, 5.1.2025
1,2174 €
Tief, 25.12.2025

NEAR Protocol 2025 in Zahlen

Der größte Tagesgewinn kam am 7.11.2025 mit +31,4 %, der größte Tagesverlust am 10.10.2025 mit -17,3 %.

An 9 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 1. Quartal: -54,0 % vom 1.1.2025 bis 31.3.2025.

Am 31. Dezember stand NEAR Protocol bei 1,2766 €, 1,5000 $ und 1,1890 CHF.

NEAR Protocol Kursverlauf 2025 in Euro: -74,8 %, von 5,0756 € auf 1,2766 €, Hoch 5,7530 € am 5.1.2025, Tief 1,2174 € am 25.12.2025

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 NEAR Protocol am 31.12. war 1,1890 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

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

NEAR Protocol Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20255,07565,27304,77711.0389*
2.1.20255,25725,42604,92661.0321
3.1.20255,62585,79405,26691.0299
4.1.20255,63455,80305,27501.0299*
5.1.20255,75305,92505,38601.0299*
6.1.20255,73375,97805,38741.0426
7.1.20255,20745,41204,90851.0393
8.1.20255,00975,15304,69861.0286
9.1.20254,83554,98304,54391.0305
10.1.20254,95055,10104,66141.0304
11.1.20254,94275,09304,65411.0304*
12.1.20254,81464,96104,53351.0304*
13.1.20254,65684,74904,35221.0198
14.1.20254,92245,04304,62461.0245
15.1.20255,10785,26104,79821.0300
16.1.20255,02635,16304,71261.0272
17.1.20255,60795,77505,26811.0298
18.1.20255,29235,45004,97161.0298*
19.1.20254,83304,97704,54011.0298*
20.1.20254,98645,14404,70171.0316
21.1.20255,06815,24904,77771.0357
22.1.20254,94595,16504,67341.0443
23.1.20254,82895,02404,55951.0404
24.1.20254,76604,99104,52491.0472
25.1.20254,71644,93904,47771.0472*
26.1.20254,54164,75604,31181.0472*
27.1.20254,39604,62904,15561.0530
28.1.20254,12824,30203,89741.0421
29.1.20254,28434,45404,04011.0396
30.1.20254,45644,63604,20731.0403
31.1.20254,44344,61804,19861.0393
1.2.20254,11824,28003,89131.0393*
2.2.20253,61213,75403,41301.0393*
3.2.20253,69573,79703,47141.0274
4.2.20253,31403,42503,11381.0335
5.2.20253,14533,27802,95501.0422
6.2.20253,05893,16902,87081.0360
7.2.20253,08573,20202,90611.0377
8.2.20253,17053,29002,98601.0377*
9.2.20253,02983,14402,85341.0377*
10.2.20253,09503,19402,90801.0320
11.2.20253,13353,23502,95461.0324
12.2.20253,30473,42703,12531.0370
13.2.20253,25313,38003,06481.0390
14.2.20253,41003,57303,21971.0478
15.2.20253,24013,39503,05931.0478*
16.2.20253,26403,42003,08191.0478*
17.2.20253,14523,29402,96911.0473
18.2.20252,98843,12202,81661.0447
19.2.20253,03243,16402,86111.0434
20.2.20253,34583,49403,15271.0443
21.2.20253,17543,32302,99121.0465
22.2.20253,31583,47003,12351.0465*
23.2.20253,28143,43403,09111.0465*
24.2.20252,93433,07102,76261.0466
25.2.20252,91613,06102,73701.0497
26.2.20252,87593,01602,70111.0487
27.2.20252,91213,05102,73941.0477
28.2.20252,94693,06802,76831.0411
1.3.20253,12753,25602,93791.0411*
2.3.20253,41273,55303,20591.0411*
3.3.20252,87633,01002,71171.0465
4.3.20252,65422,80202,48721.0557
5.3.20252,80633,00102,66991.0694
6.3.20252,85383,08102,72971.0796
7.3.20252,74662,98202,62491.0857
8.3.20252,64812,87502,53081.0857*
9.3.20252,34412,54502,24031.0857*
10.3.20252,11712,29602,01381.0845
11.3.20252,25442,46002,16601.0912
12.3.20252,35352,56202,26381.0886
13.3.20252,38782,58602,28731.0830
14.3.20252,39882,61202,31261.0889
15.3.20252,44472,66202,35691.0889*
16.3.20252,28212,48502,20021.0889*
17.3.20252,42142,64002,32841.0903
18.3.20252,36672,58402,27231.0918
19.3.20252,56032,79002,45361.0897
20.3.20252,50532,71402,39611.0833
21.3.20252,51692,72502,40281.0827
22.3.20252,51132,71902,39761.0827*
23.3.20252,54732,75802,43191.0827*
24.3.20252,68202,90302,55971.0824
25.3.20252,79723,02802,66831.0825
26.3.20252,74942,96602,62071.0788
27.3.20252,79653,01602,66341.0785
28.3.20252,53402,73602,41371.0797
29.3.20252,36832,55702,25581.0797*
30.3.20252,40622,59802,29191.0797*
31.3.20252,33472,52502,22521.0815
1.4.20252,48052,67602,36151.0788
2.4.20252,26972,45202,16601.0803
3.4.20252,19252,43302,09121.1097
4.4.20252,25832,49702,12441.1057
5.4.20252,19232,42402,06231.1057*
6.4.20251,92822,13201,81391.1057*
7.4.20251,92582,11201,80581.0967
8.4.20251,74061,90601,62731.0950
9.4.20251,90772,10701,76991.1045
10.4.20251,81652,01301,68911.1082
11.4.20251,84822,09701,71001.1346
12.4.20251,95312,21601,80701.1346*
13.4.20251,89942,15501,75731.1346*
14.4.20251,85732,11301,73261.1377
15.4.20251,79442,03201,65841.1324
16.4.20251,73321,96801,60491.1355
17.4.20251,80552,05101,67751.1360
18.4.20251,80902,05501,68071.1360*
19.4.20251,91732,17801,78131.1360*
20.4.20251,96482,23201,82551.1360*
21.4.20251,96742,23501,82791.1360*
22.4.20252,11052,42201,96661.1476
23.4.20252,17962,48802,04491.1415
24.4.20252,28992,60502,15071.1376
25.4.20252,29992,61202,16671.1357
26.4.20252,30702,62002,17341.1357*
27.4.20252,23562,53902,10621.1357*
28.4.20252,27862,58802,14641.1358
29.4.20252,20702,51002,07281.1373
30.4.20252,16652,46402,03421.1373
1.5.20252,25012,55902,11261.1373*
2.5.20252,21462,51202,06911.1343
3.5.20252,15292,44202,01141.1343*
4.5.20252,04092,31501,90681.1343*
5.5.20252,06212,33901,92511.1343
6.5.20252,05392,32601,91951.1325
7.5.20251,99742,26901,86931.1360
8.5.20252,38212,69102,22131.1297
9.5.20252,57382,89602,40721.1252
10.5.20252,99503,37002,80131.1252*
11.5.20252,79243,14202,61171.1252*
12.5.20252,86963,18702,68861.1106
13.5.20252,89063,21202,70501.1112
14.5.20252,73773,07002,57071.1214
15.5.20252,57942,88502,41871.1185
16.5.20252,53802,84102,38091.1194
17.5.20252,42902,71902,27861.1194*
18.5.20252,45762,75102,30541.1194*
19.5.20252,45342,76302,30471.1262
20.5.20252,48822,79702,33051.1241
21.5.20252,54922,88602,38411.1321
22.5.20252,71733,07302,53881.1309
23.5.20252,47412,79602,30071.1301
24.5.20252,47852,80102,30481.1301*
25.5.20252,42902,74502,25871.1301*
26.5.20252,41632,75002,26071.1381
27.5.20252,48682,82402,33411.1356
28.5.20252,50772,83802,34821.1317
29.5.20252,48562,80402,32131.1281
30.5.20252,15192,44002,01011.1339
31.5.20252,13602,42201,99521.1339*
1.6.20252,17222,46302,02901.1339*
2.6.20252,12282,42401,98181.1419
3.6.20252,25362,56602,10901.1386
4.6.20252,14072,43702,00591.1384
5.6.20251,96532,24501,84051.1423
6.6.20252,03312,32001,90771.1411
7.6.20252,14362,44602,01131.1411*
8.6.20252,11902,41801,98831.1411*
9.6.20252,21822,53102,07831.1410
10.6.20252,30902,63902,16801.1429
11.6.20252,24612,56802,11251.1433
12.6.20252,05712,38501,93921.1594
13.6.20251,94932,24401,82431.1512
14.6.20251,92842,22001,80481.1512*
15.6.20251,93712,23001,81291.1512*
16.6.20251,96992,28001,85041.1574
17.6.20251,86462,15701,75391.1568
18.6.20251,84482,12301,73471.1508
19.6.20251,90712,18901,79061.1478
20.6.20251,80112,07401,69581.1515
21.6.20251,70731,96601,60751.1515*
22.6.20251,62311,86901,52821.1515*
23.6.20251,85932,13301,74531.1472
24.6.20251,87902,18101,76391.1607
25.6.20251,85122,14701,73291.1598
26.6.20251,75632,05401,64721.1695
27.6.20251,79942,10601,68401.1704
28.6.20251,85662,17301,73761.1704*
29.6.20251,94982,28201,82481.1704*
30.6.20251,83192,14701,71231.1720
1.7.20251,72902,04201,61221.1810
2.7.20251,87922,20901,75331.1755
3.7.20251,93262,27701,80721.1782
4.7.20251,81442,13501,69571.1767
5.7.20251,81272,13301,69421.1767*
6.7.20251,86282,19201,74101.1767*
7.7.20251,83242,14901,71401.1728
8.7.20251,91932,24901,79471.1718
9.7.20251,99442,33301,85971.1698
10.7.20252,16332,53302,01621.1709
11.7.20252,12702,48501,98031.1683
12.7.20252,12362,48101,97711.1683*
13.7.20252,15872,52202,00971.1683*
14.7.20252,21042,58402,05731.1690
15.7.20252,26322,64002,10451.1665
16.7.20252,35992,73802,20091.1602
17.7.20252,44672,83302,28101.1579
18.7.20252,40342,80002,24101.1650
19.7.20252,50822,92202,33861.1650*
20.7.20252,51852,93402,34821.1650*
21.7.20252,59883,03202,42341.1667
22.7.20252,55492,98902,38271.1699
23.7.20252,34862,75402,18561.1726
24.7.20252,33672,74702,18271.1756
25.7.20252,42072,83802,26161.1724
26.7.20252,46252,88702,30071.1724*
27.7.20252,52222,95702,35651.1724*
28.7.20252,35712,74702,20021.1654
29.7.20252,33682,69502,17441.1533
30.7.20252,29462,64502,13421.1527
31.7.20252,23832,56202,08101.1446
1.8.20252,08962,38301,94591.1404
2.8.20252,05892,34801,91731.1404*
3.8.20252,14222,44301,99491.1404*
4.8.20252,21882,56602,07321.1565
5.8.20252,10552,43101,96801.1546
6.8.20252,14752,49202,01201.1604
7.8.20252,27862,65302,14491.1643
8.8.20252,32832,71202,19091.1648
9.8.20252,42452,82402,28141.1648*
10.8.20252,34292,72902,20471.1648*
11.8.20252,23972,60302,11211.1622
12.8.20252,41082,79802,27051.1606
13.8.20252,57023,01002,41831.1711
14.8.20252,36702,76702,22851.1690
15.8.20252,32462,71702,18931.1688
16.8.20252,34262,73802,20621.1688*
17.8.20252,31092,70102,17641.1688*
18.8.20252,21112,58102,08351.1673
19.8.20252,10412,45801,97971.1682
20.8.20252,18872,55002,05801.1651
21.8.20252,10762,45301,97881.1639
22.8.20252,30792,67902,16551.1608
23.8.20252,32682,70102,18331.1608*
24.8.20252,29412,66302,15261.1608*
25.8.20252,03212,37701,90721.1697
26.8.20252,16542,52402,03031.1656
27.8.20252,18932,53802,04701.1593
28.8.20252,17802,54302,03711.1676
29.8.20252,08702,43301,95431.1658
30.8.20252,09042,43701,95751.1658*
31.8.20252,05272,39301,92211.1658*
1.9.20251,98722,32801,86461.1715
2.9.20252,08742,43101,95511.1646
3.9.20252,13422,48702,00061.1653
4.9.20252,04692,38401,92061.1647
5.9.20252,04672,39401,92181.1697
6.9.20252,05612,40501,93071.1697*
7.9.20252,11762,47701,98851.1697*
8.9.20252,19482,57402,04731.1728
9.9.20252,24292,63402,09281.1744
10.9.20252,32772,72502,17361.1707
11.9.20252,35602,75302,20191.1685
12.9.20252,37842,78702,22311.1718
13.9.20252,39892,81102,24221.1718*
14.9.20252,30842,70502,15771.1718*
15.9.20252,22852,62202,08431.1766
16.9.20252,29782,71302,14521.1807
17.9.20252,38572,82402,22281.1837
18.9.20252,69253,18202,51241.1818
19.9.20252,66193,12402,48731.1736
20.9.20252,68833,15502,51201.1736*
21.9.20252,66963,13302,49441.1736*
22.9.20252,53542,98702,37011.1781
23.9.20252,47692,92102,31441.1793
24.9.20252,59273,04802,42031.1756
25.9.20252,32472,72902,17221.1739
26.9.20252,39212,79202,23231.1672
27.9.20252,33292,72302,17711.1672*
28.9.20252,39982,80102,23951.1672*
29.9.20252,37572,78502,22291.1723
30.9.20252,24262,63302,09991.1741
1.10.20252,40532,82002,25261.1724
2.10.20252,52772,97102,36341.1754
3.10.20252,58483,03302,41501.1734
4.10.20252,52692,96502,36081.1734*
5.10.20252,52432,96202,35841.1734*
6.10.20252,61773,05702,43821.1678
7.10.20252,52442,94502,35131.1666
8.10.20252,55872,97502,38091.1627
9.10.20252,48562,88602,31381.1611
10.10.20252,05652,37901,91751.1568
11.10.20251,99342,30601,85871.1568*
12.10.20252,12052,45301,97721.1568*
13.10.20252,26992,62602,11191.1569
14.10.20252,12932,46001,97941.1553
15.10.20252,00652,33201,86711.1622
16.10.20251,91262,22801,77911.1649
17.10.20251,84152,15101,70461.1681
18.10.20251,85172,16301,71411.1681*
19.10.20251,93312,25801,78941.1681*
20.10.20251,93912,26001,79151.1655
21.10.20251,91262,22001,76541.1607
22.10.20251,86682,16301,72261.1587
23.10.20251,89942,20201,75681.1593
24.10.20251,95232,26701,80551.1612
25.10.20251,96352,28001,81581.1612*
26.10.20252,04792,37801,89391.1612*
27.10.20252,00522,33401,85761.1640
28.10.20251,92612,24001,78391.1630
29.10.20251,95172,27101,81081.1636
30.10.20251,81732,09901,68671.1550
31.10.20251,81502,09701,68561.1554
1.11.20251,87212,16301,73861.1554*
2.11.20251,89202,18601,75711.1554*
3.11.20251,65711,90801,54081.1514
4.11.20251,60131,84001,48841.1491
5.11.20251,70991,96501,59141.1492
6.11.20251,81652,09501,69231.1533
7.11.20252,38732,76002,22311.1561
8.11.20252,54302,94002,36811.1561*
9.11.20252,65723,07202,47441.1561*
10.11.20252,41552,79502,25081.1571
11.11.20252,19182,53702,03361.1575
12.11.20252,17782,52102,01451.1576
13.11.20252,10952,45101,95001.1619
14.11.20252,02012,35301,85551.1648
15.11.20252,06652,40701,89801.1648*
16.11.20251,97122,29601,81051.1648*
17.11.20251,95292,26401,80161.1593
18.11.20251,96552,27801,81471.1590
19.11.20252,04442,36801,89801.1583
20.11.20251,79872,07101,67171.1514
21.11.20251,59461,83701,48121.1520
22.11.20251,61291,85801,49821.1520*
23.11.20251,60761,85201,49331.1520*
24.11.20251,66581,92301,55321.1544
25.11.20251,66911,92801,55981.1551
26.11.20251,67061,93401,56051.1577
27.11.20251,64601,90701,53681.1586
28.11.20251,62551,88001,51461.1566
29.11.20251,60041,85101,49121.1566*
30.11.20251,56321,80801,45661.1566*
1.12.20251,40131,63201,30651.1646
2.12.20251,55071,80101,44931.1614
3.12.20251,58211,84601,47711.1668
4.12.20251,53521,79101,43391.1666
5.12.20251,45211,69101,35991.1645
6.12.20251,47271,71501,37921.1645*
7.12.20251,45471,69401,36231.1645*
8.12.20251,49641,74401,40481.1655
9.12.20251,56831,82501,47181.1637
10.12.20251,52141,77001,42341.1634
11.12.20251,42741,67201,33221.1714
12.12.20251,39721,63901,30401.1731
13.12.20251,41251,65701,31831.1731*
14.12.20251,35451,58901,26421.1731*
15.12.20251,32051,55201,23531.1753
16.12.20251,32981,56601,24351.1776
17.12.20251,26261,48001,17821.1722
18.12.20251,21771,42701,13441.1719
19.12.20251,31151,53601,22201.1712
20.12.20251,30211,52501,21331.1712*
21.12.20251,28501,50501,19741.1712*
22.12.20251,27881,50201,19141.1745
23.12.20251,26171,48701,17171.1786
24.12.20251,23611,45701,14761.1787
25.12.20251,21741,43501,13031.1787*
26.12.20251,28621,51601,19411.1787*
27.12.20251,34891,59001,25241.1787*
28.12.20251,34051,58001,24451.1787*
29.12.20251,29611,52501,20451.1766
30.12.20251,28861,51501,19751.1757
31.12.20251,27661,50001,18901.1750

Quelle und Methode

Schlusskurs des UTC-Tages von Bitstamp (USD-Paar); 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.