NEXO Kurs 2022: 2,10 € bis 0,6179 €, jeder Tag

NEXO schloss am 1.1.2022 bei 2,1036 € und am 31.12. bei 0,6179 €.

Das ist ein Minus von 70,6 % in Euro, -72,3 % in Dollar und -72,0 % in Franken.

Den höchsten Schlusskurs erreichte NEXO am 2.1.2022 mit 2,3349 €, den tiefsten am 1.7.2022 mit 0,5391 €.

NEXO-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
2,1036 €
Schlusskurs 1.1.2022
0,6179 €
Schlusskurs 31.12.2022
2,3349 €
Hoch, 2.1.2022
0,5391 €
Tief, 1.7.2022

NEXO 2022 in Zahlen

Der größte Tagesgewinn kam am 10.11.2022 mit +16,7 %, der größte Tagesverlust am 9.11.2022 mit -20,1 %.

An 38 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 3. Quartal: +75,6 % vom 1.7.2022 bis 30.9.2022.

Am 31. Dezember stand NEXO bei 0,6179 €, 0,6590 $ und 0,6084 CHF.

NEXO Kursverlauf 2022 in Euro: -70,6 %, von 2,1036 € auf 0,6179 €, Hoch 2,3349 € am 2.1.2022, Tief 0,5391 € am 1.7.2022

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 NEXO am 31.12. war 0,6084 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. nexo/2022.json herunterladen.

NEXO Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20222,10362,38252,17321.1326*
2.1.20222,33492,64452,41221.1326*
3.1.20222,27552,58382,36011.1355
4.1.20222,26952,55982,35011.1279
5.1.20222,32032,62632,40471.1319
6.1.20222,13032,41042,21451.1315
7.1.20222,11112,38512,20021.1298
8.1.20221,92572,17572,00701.1298*
9.1.20221,74111,96711,81461.1298*
10.1.20221,84582,08911,92811.1318
11.1.20221,80812,04961,89881.1336
12.1.20221,91592,17832,00901.1370
13.1.20222,05192,35212,14481.1463
14.1.20221,95332,23602,03711.1447
15.1.20222,00782,29842,09401.1447*
16.1.20221,97692,26302,06171.1447*
17.1.20222,06482,35452,15341.1403
18.1.20221,99462,26732,07721.1367
19.1.20222,02732,30002,10501.1345
20.1.20221,98042,24532,05601.1338
21.1.20221,93982,20122,00821.1348
22.1.20221,67851,90471,73771.1348*
23.1.20221,58641,80021,64241.1348*
24.1.20221,66061,87711,71171.1304
25.1.20221,58711,78831,64491.1268
26.1.20221,61991,82671,68241.1277
27.1.20221,59451,77951,65691.1160
28.1.20221,59641,77811,65681.1138
29.1.20221,60921,79241,67011.1138*
30.1.20221,63441,82041,69621.1138*
31.1.20221,63611,82521,70221.1156
1.2.20221,82782,05811,89621.1260
2.2.20221,82122,06211,89391.1323
3.2.20221,74231,96641,81321.1286
4.2.20221,80802,07271,91051.1464
5.2.20221,93952,22352,04951.1464*
6.2.20221,94222,22652,05231.1464*
7.2.20221,92002,19792,02971.1447
8.2.20221,95642,23182,06301.1408
9.2.20221,93732,21532,04481.1435
10.2.20221,99712,28452,11121.1439
11.2.20221,91892,19082,02571.1417
12.2.20221,75352,00201,85121.1417*
13.2.20221,79822,05301,89831.1417*
14.2.20221,79312,02911,87771.1316
15.2.20221,83052,07671,91891.1345
16.2.20221,93602,20162,03581.1372
17.2.20221,96672,23622,05841.1370
18.2.20221,84012,08931,92331.1354
19.2.20221,77832,01911,85871.1354*
20.2.20221,72911,96321,80721.1354*
21.2.20221,68531,91071,75051.1338
22.2.20221,65721,87961,72721.1342
23.2.20221,67951,90521,75191.1344
24.2.20221,72261,92291,77771.1163
25.2.20221,71291,92121,78111.1216
26.2.20221,87672,10491,95131.1216*
27.2.20221,79122,00901,86241.1216*
28.2.20221,71321,91861,77071.1199
1.3.20221,92132,14451,96871.1162
2.3.20221,89332,10271,93421.1106
3.3.20221,84312,04141,87851.1076
4.3.20221,84492,01621,85521.0929
5.3.20221,77891,94421,78891.0929*
6.3.20221,83782,00851,84811.0929*
7.3.20221,79661,95741,80901.0895
8.3.20221,76691,92451,78651.0892
9.3.20221,81051,99031,84631.0993
10.3.20221,95772,17002,01061.1084
11.3.20221,90552,09411,94931.0990
12.3.20221,86392,04841,90681.0990*
13.3.20221,88622,07301,92961.0990*
14.3.20221,85872,03711,90501.0960
15.3.20221,91852,10861,98021.0991
16.3.20221,91322,10341,97751.0994
17.3.20221,99262,20202,06931.1051
18.3.20222,00342,20532,06631.1008
19.3.20222,07112,27992,13621.1008*
20.3.20222,03402,23902,09791.1008*
21.3.20221,99882,20632,05441.1038
22.3.20221,97422,17632,02851.1024
23.3.20222,00302,20032,05691.0985
24.3.20222,07442,27732,12111.0978
25.3.20222,08142,29002,12451.1002
26.3.20222,09692,30702,14031.1002*
27.3.20222,10702,31822,15071.1002*
28.3.20222,19682,40902,25331.0966
29.3.20222,14462,37732,22231.1085
30.3.20222,17182,41642,23891.1126
31.3.20222,17402,41342,23201.1101
1.4.20222,14992,37602,19651.1052
2.4.20222,24132,47712,29001.1052*
3.4.20222,25152,48842,30041.1052*
4.4.20222,25822,48522,30411.1005
5.4.20222,32862,55422,36141.0969
6.4.20222,31252,52602,35581.0923
7.4.20222,19922,40062,23981.0916
8.4.20222,28182,47822,31721.0861
9.4.20222,17502,36232,20871.0861*
10.4.20222,22392,41542,25841.0861*
11.4.20222,23422,43522,27441.0900
12.4.20222,07242,25092,09961.0861
13.4.20222,16022,33862,18531.0826
14.4.20222,21932,41412,26121.0878
15.4.20222,19562,38842,23711.0878*
16.4.20222,22432,41962,26641.0878*
17.4.20222,17752,36872,21871.0878*
18.4.20222,15742,34682,19821.0878*
19.4.20222,18722,36282,23271.0803
20.4.20222,20852,39182,26461.0830
21.4.20222,13312,32232,20461.0887
22.4.20222,13462,30902,20631.0817
23.4.20222,13542,30992,20721.0817*
24.4.20222,13212,30632,20371.0817*
25.4.20222,12282,28122,17951.0746
26.4.20222,09882,24032,14691.0674
27.4.20221,96072,07502,00561.0583
28.4.20222,06772,16802,11231.0485
29.4.20222,22392,34402,27481.0540
30.4.20222,21352,33302,26421.0540*
1.5.20222,15092,26702,20011.0540*
2.5.20222,09812,20802,15111.0524
3.5.20221,91932,02601,97151.0556
4.5.20222,07862,18902,14601.0531
5.5.20221,91052,01901,97831.0568
6.5.20221,78431,88601,85911.0570
7.5.20221,79191,89401,86691.0570*
8.5.20221,77111,87201,84531.0570*
9.5.20221,58921,67801,66261.0559
10.5.20221,64681,73801,72571.0554
11.5.20221,33231,40601,39171.0553
12.5.20221,18271,23101,22731.0408
13.5.20221,25471,30301,30301.0385
14.5.20221,30671,35701,35701.0385*
15.5.20221,34911,40101,40101.0385*
16.5.20221,31171,36701,37451.0422
17.5.20221,32341,39501,38391.0541
18.5.20221,23161,29601,29141.0523
19.5.20221,29691,36501,33131.0525
20.5.20221,23671,30801,27131.0577
21.5.20221,24711,31901,28201.0577*
22.5.20221,28201,35601,31791.0577*
23.5.20221,21211,29201,24971.0659
24.5.20221,19401,28001,23391.0720
25.5.20221,20681,28601,23931.0656
26.5.20221,14431,22401,17661.0697
27.5.20221,10431,18401,13281.0722
28.5.20221,15741,24101,18731.0722*
29.5.20221,16301,24701,19301.0722*
30.5.20221,22541,31901,26551.0764
31.5.20221,20131,28701,23511.0713
1.6.20221,13611,21701,17081.0712
2.6.20221,17751,25901,20861.0692
3.6.20221,11371,19501,14671.0730
4.6.20221,13421,21701,16781.0730*
5.6.20221,12491,20701,15821.0730*
6.6.20221,15981,24401,19691.0726
7.6.20221,15461,23101,20341.0662
8.6.20221,12491,20801,17951.0739
9.6.20221,13191,21601,18791.0743
10.6.20221,10891,17301,15371.0578
11.6.20221,02861,08801,07011.0578*
12.6.20220,90090,95300,93731.0578*
13.6.20220,74410,77800,77201.0455
14.6.20220,71760,75000,74581.0452
15.6.20220,75540,78800,78831.0431
16.6.20220,64130,66700,65051.0400
17.6.20220,61610,64600,62251.0486
18.6.20220,58360,61200,58981.0486*
19.6.20220,65420,68600,66111.0486*
20.6.20220,64750,68100,65801.0517
21.6.20220,66260,69900,67671.0550
22.6.20220,61590,64800,62531.0521
23.6.20220,65660,68900,66521.0493
24.6.20220,65180,68600,65651.0524
25.6.20220,69370,73000,69861.0524*
26.6.20220,62140,65400,62591.0524*
27.6.20220,63280,66900,64191.0572
28.6.20220,58800,62100,59401.0561
29.6.20220,57810,60800,57841.0517
30.6.20220,56030,58200,55811.0387
1.7.20220,53910,56200,54051.0425
2.7.20220,54580,56900,54731.0425*
3.7.20220,55920,58300,56071.0425*
4.7.20220,58540,61200,58751.0455
5.7.20220,58500,60200,58111.0290
6.7.20220,62590,63700,61941.0177
7.7.20220,65520,66700,64901.0180
8.7.20220,63170,64200,62621.0163
9.7.20220,66320,67400,65741.0163*
10.7.20220,61200,62200,60671.0163*
11.7.20220,59810,60400,59261.0098
12.7.20220,57160,57400,56491.0042
13.7.20220,60200,60600,59171.0067
14.7.20220,61070,61100,60101.0005
15.7.20220,57360,57700,56501.0059
16.7.20220,58850,59200,57961.0059*
17.7.20220,59850,60200,58941.0059*
18.7.20220,64850,65700,64271.0131
19.7.20220,72520,74300,71931.0245
20.7.20220,67160,68500,66461.0199
21.7.20220,69320,70700,68791.0199
22.7.20220,68790,70100,67641.0190
23.7.20220,67320,68600,66191.0190*
24.7.20220,68010,69300,66871.0190*
25.7.20220,66530,68100,65661.0236
26.7.20220,64110,64900,62601.0124
27.7.20220,69740,70800,68121.0152
28.7.20220,71430,72300,69611.0122
29.7.20220,70110,71500,68321.0198
30.7.20220,70990,72400,69181.0198*
31.7.20220,69620,71000,67841.0198*
1.8.20220,71040,72700,69031.0233
2.8.20220,72570,74200,70721.0224
3.8.20220,72980,74400,71331.0194
4.8.20220,72490,73800,70781.0181
5.8.20220,73590,75300,71941.0233
6.8.20220,73190,74900,71561.0233*
7.8.20220,73390,75100,71751.0233*
8.8.20220,75890,77400,74091.0199
9.8.20220,79150,81000,77271.0234
10.8.20220,86230,88400,83751.0252
11.8.20220,88120,91100,85581.0338
12.8.20220,91590,94200,88741.0285
13.8.20221,00921,03800,97781.0285*
14.8.20220,98011,00800,94961.0285*
15.8.20220,97110,99000,93521.0195
16.8.20220,94660,95900,91111.0131
17.8.20220,91300,92800,88441.0164
18.8.20220,90590,92200,87721.0178
19.8.20220,82950,83400,79771.0054
20.8.20220,86430,86900,83111.0054*
21.8.20220,91410,91900,87901.0054*
22.8.20220,89990,90000,86211.0001
23.8.20220,98020,97300,94110.9927
24.8.20220,96240,95600,92150.9934
25.8.20221,00100,99800,96260.9970
26.8.20220,92440,92500,89131.0007
27.8.20220,93530,93600,90191.0007*
28.8.20220,91540,91600,88261.0007*
29.8.20220,99040,98900,95770.9986
30.8.20221,01561,01900,98921.0034
31.8.20221,07801,07801,05601.0000
1.9.20221,05861,05901,03761.0004
2.9.20221,08481,08401,06730.9993
3.9.20221,03771,03701,02100.9993*
4.9.20221,04571,04501,02890.9993*
5.9.20221,05241,04401,02580.9920
6.9.20220,91360,90700,89030.9928
7.9.20220,91150,90100,88870.9885
8.9.20220,89320,89400,86991.0009
9.9.20220,95730,96200,92451.0049
10.9.20220,97320,97800,93981.0049*
11.9.20220,96930,97400,93601.0049*
12.9.20220,95520,97000,92341.0155
13.9.20220,89730,91300,86761.0175
14.9.20220,91790,91700,88230.9990
15.9.20220,88370,88300,84590.9992
16.9.20220,90010,89600,86220.9954
17.9.20220,93630,93200,89690.9954*
18.9.20220,88310,87900,84590.9954*
19.9.20220,90290,90200,87200.9990
20.9.20220,88020,87900,84890.9986
21.9.20220,87930,87100,83960.9906
22.9.20220,95810,94700,92780.9884
23.9.20220,99340,96900,95020.9754
24.9.20220,95450,93100,91300.9754*
25.9.20220,94220,91900,90120.9754*
26.9.20220,95270,91900,91030.9646
27.9.20220,95290,91900,90560.9644
28.9.20220,96080,91900,90670.9565
29.9.20220,95400,92600,91000.9706
30.9.20220,94690,92300,90530.9748
1.10.20220,94170,91800,90040.9748*
2.10.20220,88630,86400,84740.9748*
3.10.20220,89820,87700,86750.9764
4.10.20220,91400,90400,89270.9891
5.10.20220,90470,89700,88260.9915
6.10.20220,91280,90000,88620.9860
7.10.20220,89110,87300,86440.9797
8.10.20220,89010,87200,86340.9797*
9.10.20220,90030,88200,87330.9797*
10.10.20220,87040,84400,84250.9697
11.10.20220,85670,83300,82890.9723
12.10.20220,85820,83300,82940.9706
13.10.20220,86970,84700,84580.9739
14.10.20220,89120,86600,86960.9717
15.10.20220,88200,85700,86050.9717*
16.10.20220,90250,87700,88060.9717*
17.10.20220,90670,88300,88510.9739
18.10.20220,89980,88500,88110.9835
19.10.20220,89380,87400,87690.9778
20.10.20220,91330,89600,89830.9811
21.10.20220,92190,89700,90850.9730
22.10.20220,94860,92300,93490.9730*
23.10.20220,95990,93400,94600.9730*
24.10.20220,95620,94200,94250.9851
25.10.20220,97050,95700,95960.9861
26.10.20220,99270,99500,98451.0023
27.10.20220,99631,00000,99121.0037
28.10.20221,01501,01001,00690.9951
29.10.20221,04411,03901,03580.9951*
30.10.20221,01801,01301,00980.9951*
31.10.20221,01071,00201,00310.9914
1.11.20221,02341,01801,01090.9947
2.11.20220,96790,95900,95450.9908
3.11.20220,98640,96200,97540.9753
4.11.20221,04231,02901,02810.9872
5.11.20221,02111,00801,00710.9872*
6.11.20221,00890,99600,99510.9872*
7.11.20220,99970,99900,98710.9993
8.11.20220,90240,90200,89430.9996
9.11.20220,72120,72400,71251.0039
10.11.20220,84190,83800,82790.9954
11.11.20220,67810,69900,66751.0308
12.11.20220,69170,71300,68091.0308*
13.11.20220,66260,68300,65231.0308*
14.11.20220,69000,71200,67281.0319
15.11.20220,69010,71800,67561.0404
16.11.20220,65790,68500,64441.0412
17.11.20220,68130,70300,66891.0319
18.11.20220,67430,69900,66631.0366
19.11.20220,68780,71300,67961.0366*
20.11.20220,65700,68100,64911.0366*
21.11.20220,64710,66300,63521.0246
22.11.20220,66770,68600,65381.0274
23.11.20220,67600,69800,66221.0325
24.11.20220,66460,69200,65251.0413
25.11.20220,68430,71000,67311.0375
26.11.20220,68720,71300,67601.0375*
27.11.20220,66410,68900,65321.0375*
28.11.20220,63180,66100,62371.0463
29.11.20220,62320,64600,61461.0366
30.11.20220,62640,65000,61731.0376
1.12.20220,61410,64200,60601.0454
2.12.20220,61400,64700,60381.0538
3.12.20220,64050,67500,62991.0538*
4.12.20220,65380,68900,64301.0538*
5.12.20220,62530,66200,61861.0587
6.12.20220,62190,65400,61391.0516
7.12.20220,62870,66200,62201.0529
8.12.20220,63980,67300,63271.0519
9.12.20220,63450,67000,62541.0559
10.12.20220,62980,66500,62071.0559*
11.12.20220,62980,66500,62071.0559*
12.12.20220,61730,65200,60841.0562
13.12.20220,62110,65500,61301.0545
14.12.20220,61880,65900,61051.0649
15.12.20220,61110,64900,60261.0621
16.12.20220,58390,62000,57681.0619
17.12.20220,60550,64300,59821.0619*
18.12.20220,60080,63800,59351.0619*
19.12.20220,59540,63100,58851.0598
20.12.20220,61610,65300,60711.0599
21.12.20220,61400,65300,60391.0636
22.12.20220,61600,65500,60691.0633
23.12.20220,60910,64700,60101.0622
24.12.20220,61850,65700,61031.0622*
25.12.20220,61380,65200,60571.0622*
26.12.20220,61290,65100,60471.0622*
27.12.20220,60810,64600,60111.0624
28.12.20220,59400,63200,58581.0640
29.12.20220,59350,63200,58401.0649
30.12.20220,58500,62400,57611.0666
31.12.20220,61790,65900,60841.0666*

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen), Binance (USDT-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.