NEAR Protocol Kurs 2026: 1,38 € bis 3,32 €, jeder Tag

NEAR Protocol schloss am 1.1.2026 bei 1,3787 € und zuletzt am 6.11.2026 bei 3,3217 €.

Das ist ein Plus von 140,9 % in Euro, +128,9 % in Dollar und +136,5 % in Franken.

Den höchsten Schlusskurs erreichte NEAR Protocol am 11.10.2026 mit 5,2393 €, den tiefsten am 11.2.2026 mit 0,8042 €.

NEAR Protocol-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1,3787 €
Schlusskurs 1.1.2026
3,3217 €
Schlusskurs 6.11.2026
5,2393 €
Hoch, 11.10.2026
0,8042 €
Tief, 11.2.2026

NEAR Protocol 2026 in Zahlen

Der größte Tagesgewinn kam am 17.9.2026 mit +20,9 %, der größte Tagesverlust am 4.6.2026 mit -23,4 %.

An 189 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 3. Quartal: +196,8 % vom 1.7.2026 bis 30.9.2026.

Am 6.11.2026 stand NEAR Protocol bei 3,3217 €, 3,7086 $ und 3,0370 CHF.

NEAR Protocol Kursverlauf 2026 in Euro: +140,9 %, von 1,3787 € auf 3,3217 €, Hoch 5,2393 € am 11.10.2026, Tief 0,8042 € am 11.2.2026

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. near/2026.json herunterladen.

NEAR Protocol Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20261,37871,62001,28411.1750*
2.1.20261,43931,68701,33801.1721
3.1.20261,45891,71001,35621.1721*
4.1.20261,47771,73201,37371.1721*
5.1.20261,52521,77901,41681.1664
6.1.20261,54611,81001,43591.1707
7.1.20261,47121,71901,36881.1684
8.1.20261,45101,69401,35111.1675
9.1.20261,46371,70401,36331.1642
10.1.20261,44651,68401,34731.1642*
11.1.20261,44911,68701,34971.1642*
12.1.20261,43261,67501,33421.1692
13.1.20261,59001,85301,48051.1654
14.1.20261,54751,80301,44431.1651
15.1.20261,47281,71201,37181.1624
16.1.20261,49781,74001,39491.1617
17.1.20261,50991,75401,40611.1617*
18.1.20261,40051,62701,30431.1617*
19.1.20261,37311,59701,27451.1631
20.1.20261,29011,51301,19561.1728
21.1.20261,31531,54401,21901.1739
22.1.20261,28911,50901,19671.1706
23.1.20261,28681,51101,19381.1742
24.1.20261,28511,50901,19221.1742*
25.1.20261,21871,43101,13061.1742*
26.1.20261,23611,46301,14001.1836
27.1.20261,24911,49001,14881.1929
28.1.20261,24351,48901,14261.1974
29.1.20261,14561,37101,05191.1968
30.1.20261,11251,32601,01871.1919
31.1.20261,00851,20200,92351.1919*
1.2.20260,96571,15100,88431.1919*
2.2.20261,02281,21100,94091.1840
3.2.20260,99481,17400,91261.1801
4.2.20260,97971,15800,89821.1820
5.2.20260,82640,97500,75711.1798
6.2.20260,91571,08000,84021.1794
7.2.20260,91321,07700,83781.1794*
8.2.20260,87331,03000,80131.1794*
9.2.20260,86911,03300,79521.1886
10.2.20260,83400,99200,76091.1894
11.2.20260,80420,95700,73471.1900
12.2.20260,81020,96200,74071.1874
13.2.20260,86161,02200,78581.1862
14.2.20260,91551,08600,83511.1862*
15.2.20260,87931,04300,80201.1862*
16.2.20260,89411,06000,81631.1855
17.2.20260,88281,04400,80481.1826
18.2.20260,84931,00600,77491.1845
19.2.20260,85171,00100,77671.1753
20.2.20260,89061,04800,81331.1767
21.2.20260,89491,05300,81721.1767*
22.2.20260,86851,02200,79311.1767*
23.2.20260,83330,98200,76211.1784
24.2.20260,83130,97900,75811.1777
25.2.20260,99461,17200,90801.1784
26.2.20260,95731,13100,87501.1814
27.2.20260,92591,09300,84291.1805
28.2.20260,98691,16500,89841.1805*
1.3.20260,97251,14800,88531.1805*
2.3.20261,16771,36601,06461.1698
3.3.20261,16231,34901,05851.1606
4.3.20261,12541,31101,02211.1649
5.3.20261,10601,28501,00251.1618
6.3.20261,06741,23400,96541.1561
7.3.20261,05011,21400,94981.1561*
8.3.20261,05101,21500,95061.1561*
9.3.20261,06621,23200,96041.1555
10.3.20261,09011,26900,98401.1641
11.3.20261,12171,29901,01301.1581
12.3.20261,16831,34901,05471.1547
13.3.20261,16681,33901,05411.1476
14.3.20261,15111,32101,03991.1476*
15.3.20261,17641,35001,06271.1476*
16.3.20261,29641,48801,17211.1478
17.3.20261,26961,46401,15131.1531
18.3.20261,20611,38701,09431.1500
19.3.20261,15851,33101,05671.1489
20.3.20261,13891,31601,03591.1555
21.3.20261,10171,27301,00211.1555*
22.3.20261,10861,28101,00841.1555*
23.3.20261,13141,31201,03231.1596
24.3.20261,12511,30201,02891.1572
25.3.20261,10341,27901,00991.1592
26.3.20261,06161,22500,97151.1539
27.3.20261,02201,17700,93801.1517
28.3.20261,01501,16900,93161.1517*
29.3.20261,00461,15700,92201.1517*
30.3.20261,00661,15600,92481.1484
31.3.20261,02711,18100,94431.1498
1.4.20261,04441,21200,95991.1605
2.4.20261,00561,15900,92651.1525
3.4.20261,04731,20700,96491.1525*
4.4.20261,10281,27101,01601.1525*
5.4.20261,08461,25000,99921.1525*
6.4.20261,07681,24100,99201.1525*
7.4.20261,15171,33101,06441.1557
8.4.20261,13871,33301,05031.1706
9.4.20261,16561,36201,07701.1685
10.4.20261,15791,35601,07001.1711
11.4.20261,20311,40901,11181.1711*
12.4.20261,14851,34501,06131.1711*
13.4.20261,19911,40101,10821.1684
14.4.20261,16431,37301,07231.1793
15.4.20261,20121,41501,10751.1780
16.4.20261,22141,43901,12731.1782
17.4.20261,20291,41901,11041.1797
18.4.20261,14271,34801,05481.1797*
19.4.20261,13421,33801,04701.1797*
20.4.20261,15481,35801,06111.1760
21.4.20261,16261,36801,06631.1767
22.4.20261,19921,40701,10031.1733
23.4.20261,20321,40701,10421.1694
24.4.20261,20131,40701,10511.1712
25.4.20261,19541,40001,09961.1712*
26.4.20261,19191,39601,09651.1712*
27.4.20261,16101,36401,06921.1749
28.4.20261,15071,34401,06301.1680
29.4.20261,13451,32801,04781.1706
30.4.20261,11611,30601,02571.1702
1.5.20261,09641,28301,00761.1702*
2.5.20261,11261,30201,02251.1702*
3.5.20261,09131,27701,00291.1702*
4.5.20261,09401,28001,00351.1700
5.5.20261,10651,29301,01411.1686
6.5.20261,26511,48801,15951.1762
7.5.20261,23871,45801,13431.1770
8.5.20261,35701,59601,24251.1761
9.5.20261,32981,56401,21761.1761*
10.5.20261,33411,56901,22151.1761*
11.5.20261,31581,54801,20561.1765
12.5.20261,37931,61901,26511.1738
13.5.20261,34781,57901,23401.1715
14.5.20261,35021,58001,23541.1702
15.5.20261,33561,55301,22121.1628
16.5.20261,28661,49601,17641.1628*
17.5.20261,28571,49501,17561.1628*
18.5.20261,39511,62501,27571.1648
19.5.20261,39241,61801,27411.1620
20.5.20261,46471,69901,34241.1600
21.5.20261,66141,92701,51931.1599
22.5.20261,80082,08801,64211.1595
23.5.20262,11822,45601,93151.1595*
24.5.20262,07332,40401,89071.1595*
25.5.20262,36022,74802,14761.1643
26.5.20262,19012,54802,00091.1634
27.5.20262,13972,49001,95851.1637
28.5.20262,08232,41901,90881.1617
29.5.20262,04402,38001,86231.1644
30.5.20261,92032,23601,74961.1644*
31.5.20262,00452,33401,82631.1644*
1.6.20262,27032,64402,07231.1646
2.6.20262,24742,61802,05621.1649
3.6.20262,43672,83002,23371.1614
4.6.20261,86682,17301,71151.1640
5.6.20261,68731,96401,54811.1640
6.6.20261,59711,85901,46531.1640*
7.6.20261,76032,04901,61511.1640*
8.6.20261,84842,13301,69811.1540
9.6.20261,87072,16501,72221.1573
10.6.20261,71251,97601,57921.1539
11.6.20261,77692,05001,63851.1537
12.6.20261,72992,00101,59451.1567
13.6.20261,83972,12801,69571.1567*
14.6.20261,92702,22901,77621.1567*
15.6.20262,06082,39201,89841.1607
16.6.20262,00532,32491,84971.1594
17.6.20261,88232,18171,73041.1591
18.6.20261,92182,20261,77151.1461
19.6.20261,90732,18701,76381.1467
20.6.20261,90912,18921,76561.1467*
21.6.20261,83092,09951,69321.1467*
22.6.20261,80812,07141,67381.1456
23.6.20261,73011,97101,59611.1392
24.6.20261,73721,97001,60101.1340
25.6.20261,61351,83001,48811.1342
26.6.20261,58931,81201,46511.1401
27.6.20261,63931,86901,51111.1401*
28.6.20261,61741,84401,49091.1401*
29.6.20261,63001,85911,50321.1406
30.6.20261,56191,77961,44071.1394
1.7.20261,58361,80261,46231.1383
2.7.20261,70221,94031,56601.1399
3.7.20261,78402,04241,63951.1448
4.7.20261,74361,99611,60241.1448*
5.7.20261,75992,01471,61741.1448*
6.7.20261,79402,04791,65071.1415
7.7.20261,72821,97591,59311.1433
8.7.20261,65421,88641,52551.1404
9.7.20261,67501,91541,54561.1435
10.7.20261,65781,89491,52901.1430
11.7.20261,63811,87241,51081.1430*
12.7.20261,65291,88921,52441.1430*
13.7.20261,67451,91291,54941.1424
14.7.20261,76312,01091,63211.1405
15.7.20261,81042,06501,67571.1406
16.7.20261,71601,96771,58731.1467
17.7.20261,68601,92791,55581.1435
18.7.20261,68951,93191,55911.1435*
19.7.20261,67371,91391,54451.1435*
20.7.20261,73021,97691,59801.1426
21.7.20261,69521,93561,56961.1418
22.7.20261,63661,86711,51681.1408
23.7.20261,65231,88231,53581.1392
24.7.20261,58771,80631,47691.1377
25.7.20261,57901,79641,46881.1377*
26.7.20261,61561,83811,50281.1377*
27.7.20261,47721,68241,37151.1389
28.7.20261,44571,64341,34731.1367
29.7.20261,42641,62321,33111.1380
30.7.20261,46021,67571,36151.1476
31.7.20261,44531,65991,34471.1485
1.8.20261,45681,67321,35541.1485*
2.8.20261,49491,71691,39091.1485*
3.8.20261,50321,73401,40101.1535
4.8.20261,50141,72891,39911.1515
5.8.20261,47131,70001,37501.1554
6.8.20261,43331,65431,33961.1542
7.8.20261,37501,58601,28521.1535
8.8.20261,39931,61411,30791.1535*
9.8.20261,38501,59761,29461.1535*
10.8.20261,38591,60141,29441.1555
11.8.20261,40351,61961,31241.1540
12.8.20261,42181,64141,33161.1545
13.8.20261,42161,63961,33241.1534
14.8.20261,41431,63591,32801.1567
15.8.20261,40221,62191,31671.1567*
16.8.20261,38461,60161,30011.1567*
17.8.20261,41101,63571,32481.1593
18.8.20261,37181,58801,29031.1576
19.8.20261,49131,73071,40221.1605
20.8.20261,51801,77321,41681.1681
21.8.20261,67061,95441,56251.1699
22.8.20261,60541,87821,50161.1699*
23.8.20261,72302,01571,61151.1699*
24.8.20261,67701,95601,57001.1664
25.8.20261,59491,86001,49301.1662
26.8.20261,62971,90161,52861.1669
27.8.20261,67281,94801,56841.1645
28.8.20261,56791,82551,46821.1643
29.8.20261,60781,87191,50551.1643*
30.8.20261,55141,80631,45271.1643*
31.8.20261,66021,92521,55661.1596
1.9.20261,63471,89461,53561.1590
2.9.20261,62841,88531,53461.1578
3.9.20261,68121,95271,57861.1615
4.9.20261,87072,17421,75941.1622
5.9.20261,88572,19151,77351.1622*
6.9.20262,09832,43861,97341.1622*
7.9.20261,98442,30631,86641.1622
8.9.20261,99492,31681,88021.1614
9.9.20262,13782,49092,01041.1652
10.9.20262,10582,44611,98621.1616
11.9.20262,04162,36661,92951.1592
12.9.20262,04882,37501,93631.1592*
13.9.20261,98322,29891,87431.1592*
14.9.20262,13552,46682,01401.1551
15.9.20262,02392,33541,91081.1539
16.9.20262,26702,61542,14211.1537
17.9.20262,74093,14682,59451.1481
18.9.20263,28463,76413,10791.1460
19.9.20263,13203,58922,96351.1460*
20.9.20263,63544,16623,43981.1460*
21.9.20263,71344,26673,50471.1490
22.9.20263,83904,40063,60601.1463
23.9.20263,79954,33563,56771.1411
24.9.20264,03964,59193,80091.1367
25.9.20264,34984,96004,10841.1403
26.9.20264,41995,04004,17461.1403*
27.9.20264,72205,38454,45991.1403*
28.9.20264,23474,81824,00771.1378
29.9.20264,31174,89594,07931.1355
30.9.20264,70055,33744,45511.1355
1.10.20264,25884,81164,01901.1298
2.10.20264,18164,69383,88011.1225
3.10.20264,30614,83363,99561.1225*
4.10.20264,38394,92094,06781.1225*
5.10.20264,72295,29154,39751.1204
6.10.20264,49795,06874,20961.1269
7.10.20264,78225,34514,45181.1177
8.10.20263,99314,46673,72401.1186
9.10.20264,36104,88694,06141.1206
10.10.20264,72235,29184,39791.1206*
11.10.20265,23935,87114,87931.1206*
12.10.20264,54235,07884,22981.1181
13.10.20264,50585,04114,19581.1188
14.10.20264,35744,87824,06551.1195
15.10.20264,69125,25794,36521.1208
16.10.20264,50115,06514,17351.1253
17.10.20264,31594,85664,00171.1253*
18.10.20264,45345,01144,12921.1253*
19.10.20264,36284,89724,04041.1225
20.10.20264,39274,92644,05751.1215
21.10.20264,68075,25834,33251.1234
22.10.20264,35024,87444,00701.1205
23.10.20264,18314,68213,85971.1193
24.10.20264,02484,50503,71371.1193*
25.10.20264,09804,58683,78121.1193*
26.10.20264,02394,50193,71931.1188
27.10.20264,19444,67673,87521.1150
28.10.20264,24584,72683,92611.1133
29.10.20263,63594,04683,35301.1130
30.10.20263,84534,29603,53541.1172
31.10.20263,96354,42803,64401.1172*
1.11.20263,83294,28213,52401.1172*
2.11.20263,44643,86553,16831.1216
3.11.20263,42663,83063,14081.1179
4.11.20263,56104,01223,27181.1267
5.11.20263,25753,65622,99041.1224
6.11.20263,32173,70863,03701.1165

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.