NEXO Kurs 2024: 0,7946 € bis 1,25 €, jeder Tag

NEXO schloss am 1.1.2024 bei 0,7946 € und am 31.12. bei 1,2513 €.

Das ist ein Plus von 57,5 % in Euro, +48,1 % in Dollar und +60,1 % in Franken.

Den höchsten Schlusskurs erreichte NEXO am 6.12.2024 mit 1,4498 €, den tiefsten am 23.1.2024 mit 0,7239 €.

NEXO-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,7946 €
Schlusskurs 1.1.2024
1,2513 €
Schlusskurs 31.12.2024
1,4498 €
Hoch, 6.12.2024
0,7239 €
Tief, 23.1.2024

NEXO 2024 in Zahlen

Der größte Tagesgewinn kam am 8.8.2024 mit +13,4 %, der größte Tagesverlust am 4.7.2024 mit -9,7 %.

An 356 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 1. Quartal: +57,9 % vom 1.1.2024 bis 31.3.2024.

Am 31. Dezember stand NEXO bei 1,2513 €, 1,3000 $ und 1,1778 CHF.

NEXO Kursverlauf 2024 in Euro: +57,5 %, von 0,7946 € auf 1,2513 €, Hoch 1,4498 € am 6.12.2024, Tief 0,7239 € am 23.1.2024

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 1,1778 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. nexo/2024.json herunterladen.

NEXO Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20240,79460,87800,73581.1050*
2.1.20240,81690,89500,76011.0956
3.1.20240,80320,87700,74871.0919
4.1.20240,84540,92600,78731.0953
5.1.20240,84700,92500,78941.0921
6.1.20240,82780,90400,77151.0921*
7.1.20240,82040,89600,76461.0921*
8.1.20240,87060,95300,81041.0946
9.1.20240,86010,94100,80111.0940
10.1.20240,88250,96600,82391.0946
11.1.20240,87740,96400,81931.0987
12.1.20240,81610,89300,76311.0942
13.1.20240,81790,89500,76481.0942*
14.1.20240,80700,88300,75451.0942*
15.1.20240,81130,88800,75871.0945
16.1.20240,82520,89800,77251.0882
17.1.20240,81270,88400,76441.0877
18.1.20240,78340,85200,73891.0875
19.1.20240,79820,86900,75501.0887
20.1.20240,79360,86400,75071.0887*
21.1.20240,78530,85500,74291.0887*
22.1.20240,74010,80600,70001.0890
23.1.20240,72390,78700,68381.0872
24.1.20240,74460,81200,70111.0905
25.1.20240,75190,81900,70831.0893
26.1.20240,78650,85500,73901.0871
27.1.20240,79940,86900,75111.0871*
28.1.20240,79200,86100,74421.0871*
29.1.20240,81960,88700,76541.0823
30.1.20240,81970,88900,76761.0846
31.1.20240,80740,87500,75481.0837
1.2.20240,81840,88500,76401.0814
2.2.20240,81140,88300,75581.0883
3.2.20240,80770,87900,75241.0883*
4.2.20240,80130,87200,74641.0883*
5.2.20240,80870,86900,75591.0746
6.2.20240,82100,88200,76891.0743
7.2.20240,85000,91600,79841.0776
8.2.20240,85520,92000,80461.0758
9.2.20240,88190,95000,83181.0772
10.2.20240,87910,94700,82921.0772*
11.2.20240,88660,95500,83621.0772*
12.2.20240,92550,99700,87271.0773
13.2.20240,93671,01100,88811.0793
14.2.20240,97361,04300,92421.0713
15.2.20240,97921,05200,92871.0743
16.2.20240,99831,07500,94751.0768
17.2.20241,00391,08100,95281.0768*
18.2.20241,08661,17001,03131.0768*
19.2.20241,07931,16301,02441.0776
20.2.20241,07201,15801,02121.0802
21.2.20241,04821,13300,99681.0809
22.2.20241,06051,15001,01121.0844
23.2.20241,04491,13200,99491.0834
24.2.20241,05501,14301,00461.0834*
25.2.20241,06421,15301,01341.0834*
26.2.20241,10951,20401,05911.0852
27.2.20241,12291,21901,07171.0856
28.2.20241,21021,30801,15211.0808
29.2.20241,26641,37101,20741.0826
1.3.20241,30031,40601,24591.0813
2.3.20241,28921,39401,23531.0813*
3.3.20241,28271,38701,22911.0813*
4.3.20241,35441,46901,30081.0846
5.3.20241,24901,35501,20011.0849
6.3.20241,31321,42801,26321.0874
7.3.20241,30431,42101,24911.0895
8.3.20241,31721,44001,26301.0932
9.3.20241,31271,43501,25861.0932*
10.3.20241,29251,41301,23931.0932*
11.3.20241,34911,47401,29431.0926
12.3.20241,37691,50301,32021.0916
13.3.20241,41701,55001,36011.0939
14.3.20241,34921,47401,29741.0925
15.3.20241,33581,45501,28421.0892
16.3.20241,24221,35301,19411.0892*
17.3.20241,29911,41501,24881.0892*
18.3.20241,21561,32401,17061.0892
19.3.20241,10651,20101,06561.0854
20.3.20241,24771,35301,20501.0844
21.3.20241,23041,34201,20161.0907
22.3.20241,20761,30701,17491.0823
23.3.20241,22331,32401,19021.0823*
24.3.20241,28521,39101,25041.0823*
25.3.20241,27091,37701,23581.0835
26.3.20241,28331,39301,25891.0855
27.3.20241,22041,32001,19741.0816
28.3.20241,24691,34801,21771.0811
29.3.20241,21361,31201,18521.0811*
30.3.20241,21171,31001,18341.0811*
31.3.20241,25431,35601,22491.0811*
1.4.20241,20801,30601,17981.0811*
2.4.20241,18621,27501,15831.0749
3.4.20241,22601,32201,20051.0783
4.4.20241,23391,33901,21491.0852
5.4.20241,21761,32001,19241.0841
6.4.20241,22871,33201,20321.0841*
7.4.20241,27571,38301,24931.0841*
8.4.20241,30741,41501,28221.0823
9.4.20241,27451,38501,25141.0867
10.4.20241,33331,44801,30801.0860
11.4.20241,32821,42501,29991.0729
12.4.20241,23641,31701,20131.0652
13.4.20241,18101,25801,14751.0652*
14.4.20241,22791,30801,19311.0652*
15.4.20241,22001,30001,18641.0656
16.4.20241,19021,26601,15591.0637
17.4.20241,12901,20101,09431.0638
18.4.20241,13401,21101,10041.0679
19.4.20241,14051,21501,10401.0653
20.4.20241,20251,28101,16401.0653*
21.4.20241,18841,26601,15041.0653*
22.4.20241,19171,26701,15511.0632
23.4.20241,18981,27001,15701.0674
24.4.20241,15851,23801,13231.0686
25.4.20241,16421,24801,14001.0720
26.4.20241,15271,23501,12721.0714
27.4.20241,16861,25201,14271.0714*
28.4.20241,16761,25101,14181.0714*
29.4.20241,16511,24901,13901.0720
30.4.20241,11501,19501,09121.0718
1.5.20241,12611,20701,10221.0718*
2.5.20241,16101,24201,13301.0698
3.5.20241,20811,29801,17721.0744
4.5.20241,20911,29901,17811.0744*
5.5.20241,21091,30101,17991.0744*
6.5.20241,19151,28401,16221.0776
7.5.20241,17961,27001,15251.0766
8.5.20241,15051,23601,12411.0743
9.5.20241,18901,27601,16041.0732
10.5.20241,14201,23101,11681.0779
11.5.20241,14851,23801,12321.0779*
12.5.20241,14581,23501,12041.0779*
13.5.20241,14031,23101,11571.0795
14.5.20241,12261,21201,10031.0796
15.5.20241,18721,28601,16351.0832
16.5.20241,16791,26901,14711.0866
17.5.20241,21081,31301,19331.0844
18.5.20241,22651,33001,20871.0844*
19.5.20241,20341,30501,18601.0844*
20.5.20241,32951,44401,31361.0861
21.5.20241,32821,44301,31281.0864
22.5.20241,31671,42601,30421.0830
23.5.20241,30461,41601,29251.0854
24.5.20241,29891,40801,28901.0840
25.5.20241,30811,41801,29821.0840*
26.5.20241,32841,44001,31831.0840*
27.5.20241,33731,45001,32681.0843
28.5.20241,34351,46201,33111.0882
29.5.20241,33281,44701,32041.0857
30.5.20241,34721,45701,32131.0815
31.5.20241,33251,44601,30821.0852
1.6.20241,30671,41801,28291.0852*
2.6.20241,29101,40101,26751.0852*
3.6.20241,32451,43601,29431.0842
4.6.20241,34841,46501,30831.0865
5.6.20241,36311,48201,32281.0872
6.6.20241,36771,48601,32491.0865
7.6.20241,33241,45201,29191.0898
8.6.20241,30571,42301,26611.0898*
9.6.20241,32591,44501,28561.0898*
10.6.20241,36111,46401,31171.0756
11.6.20241,29731,39201,24831.0730
12.6.20241,28291,38101,23681.0765
13.6.20241,26481,36401,22281.0784
14.6.20241,24931,33501,19111.0686
15.6.20241,26331,35001,20451.0686*
16.6.20241,26431,35101,20541.0686*
17.6.20241,22761,31501,17371.0712
18.6.20241,16571,24901,10881.0715
19.6.20241,20201,29201,14261.0749
20.6.20241,15501,23801,10251.0719
21.6.20241,17331,25401,11901.0688
22.6.20241,15551,23501,10201.0688*
23.6.20241,12461,20201,07261.0688*
24.6.20241,10441,18501,05871.0730
25.6.20241,08461,16201,03851.0714
26.6.20241,09551,17101,05011.0689
27.6.20241,12101,19901,07661.0696
28.6.20241,09481,17201,05481.0705
29.6.20241,09861,17601,05841.0705*
30.6.20241,12841,20801,08711.0705*
1.7.20241,12891,21301,09381.0745
2.7.20241,12031,20201,08641.0729
3.7.20241,08381,16601,05331.0758
4.7.20240,97871,05700,95101.0800
5.7.20240,96541,04500,93941.0824
6.7.20240,99871,08100,97171.0824*
7.7.20240,94331,02100,91781.0824*
8.7.20240,97001,05100,94201.0835
9.7.20240,98851,06900,96011.0814
10.7.20240,99311,07500,96561.0825
11.7.20241,00971,09600,98431.0855
12.7.20241,02201,11300,99621.0890
13.7.20241,04961,14301,02301.0890*
14.7.20241,08451,18101,05701.0890*
15.7.20241,16811,27401,13941.0907
16.7.20241,17501,28101,14691.0902
17.7.20241,15151,25901,11611.0934
18.7.20241,15371,26101,11521.0930
19.7.20241,15611,25901,12001.0890
20.7.20241,15341,25601,11741.0890*
21.7.20241,16901,27301,13251.0890*
22.7.20241,11961,21901,08281.0888
23.7.20241,12521,22201,08931.0860
24.7.20241,09971,19301,05671.0848
25.7.20241,08561,17801,03501.0851
26.7.20241,11691,21301,07161.0860
27.7.20241,09481,18901,05041.0860*
28.7.20241,10591,20101,06101.0860*
29.7.20241,11211,20301,06521.0817
30.7.20241,09761,18801,05281.0824
31.7.20241,07311,16201,02301.0828
1.8.20241,06871,15301,01171.0789
2.8.20240,99861,08200,94201.0835
3.8.20240,98021,06200,92461.0835*
4.8.20240,91560,99200,86361.0835*
5.8.20240,87910,96400,81791.0966
6.8.20240,92991,01500,86711.0915
7.8.20240,89360,97600,84081.0922
8.8.20241,01371,10800,94971.0930
9.8.20240,98291,07300,92731.0917
10.8.20240,98381,07400,92821.0917*
11.8.20240,95361,04100,89971.0917*
12.8.20241,00691,10000,95561.0925
13.8.20240,98891,08100,93751.0931
14.8.20240,96921,06800,92221.1019
15.8.20240,94541,04100,90201.1011
16.8.20240,95051,04500,90681.0994
17.8.20240,95421,04900,91031.0994*
18.8.20240,95141,04600,90771.0994*
19.8.20240,93201,02900,88941.1041
20.8.20240,91661,01600,87331.1084
21.8.20240,92841,03200,88231.1116
22.8.20240,91601,02000,86931.1135
23.8.20240,96121,06900,91091.1121
24.8.20240,96661,07500,91601.1121*
25.8.20240,96121,06900,91091.1121*
26.8.20240,92271,03000,87291.1163
27.8.20240,87890,98100,82971.1162
28.8.20240,89500,99500,83911.1117
29.8.20240,89830,99600,84111.1088
30.8.20240,90201,00000,84931.1087
31.8.20240,90201,00000,84931.1087*
1.9.20240,87940,97500,82811.1087*
2.9.20240,91311,01000,85971.1061
3.9.20240,88360,97500,83131.1035
4.9.20240,89680,99100,84271.1050
5.9.20240,86960,96500,81661.1097
6.9.20240,82320,91400,77091.1103
7.9.20240,83490,92700,78191.1103*
8.9.20240,84750,94100,79371.1103*
9.9.20240,89380,98700,83801.1043
10.9.20240,90741,00100,84841.1031
11.9.20240,88380,97600,82711.1043
12.9.20240,89050,98100,83831.1016
13.9.20240,91061,00900,85481.1081
14.9.20240,89790,99500,84291.1081*
15.9.20240,86630,96000,81321.1081*
16.9.20240,85750,95400,80551.1126
17.9.20240,87620,97600,82411.1139
18.9.20240,89540,99600,84061.1124
19.9.20240,90711,01200,85821.1156
20.9.20240,93501,04400,88691.1166
21.9.20240,94751,05800,89881.1166*
22.9.20240,94041,05000,89201.1166*
23.9.20240,95241,05900,89991.1119
24.9.20240,95661,06500,90291.1133
25.9.20240,92281,03300,87621.1194
26.9.20240,93591,04400,88461.1155
27.9.20240,95181,06200,89661.1158
28.9.20240,94641,05600,89151.1158*
29.9.20240,94821,05800,89321.1158*
30.9.20240,91821,02800,86671.1196
1.10.20240,88760,98400,83381.1086
2.10.20240,86440,95700,81151.1071
3.10.20240,86510,95500,81211.1039
4.10.20240,89940,99200,84491.1029
5.10.20240,88310,97400,82961.1029*
6.10.20240,90490,99800,85011.1029*
7.10.20240,89690,98500,84201.0982
8.10.20240,89600,98400,84311.0982
9.10.20240,88350,96800,83021.0957
10.10.20240,88910,97200,83521.0932
11.10.20240,91240,99800,85571.0938
12.10.20240,91421,00000,85741.0938*
13.10.20240,90780,99300,85141.0938*
14.10.20240,94821,03500,89221.0915
15.10.20240,93551,02000,87951.0903
16.10.20240,91400,99600,85891.0897
17.10.20240,91940,99900,86241.0866
18.10.20240,93021,00900,87451.0847
19.10.20240,93481,01400,87881.0847*
20.10.20240,95971,04100,90221.0847*
21.10.20240,93611,01600,87811.0853
22.10.20240,93521,01200,87581.0821
23.10.20240,91580,98600,85531.0767
24.10.20240,92581,00000,86561.0801
25.10.20240,88310,95600,82861.0825
26.10.20240,89980,97400,84421.0825*
27.10.20240,90810,98300,85201.0825*
28.10.20240,92441,00000,86591.0818
29.10.20240,94491,01800,88521.0774
30.10.20240,94871,02600,89111.0815
31.10.20240,90060,98000,84761.0882
1.11.20240,91590,99700,86351.0885
2.11.20240,91130,99200,85911.0885*
3.11.20240,90120,98100,84961.0885*
4.11.20240,87220,95100,82071.0904
5.11.20240,88740,96700,83431.0897
6.11.20240,97431,04200,91271.0695
7.11.20240,98661,06400,93051.0785
8.11.20241,02671,10600,96441.0772
9.11.20241,06291,14500,99841.0772*
10.11.20241,07971,16301,01411.0772*
11.11.20241,15111,22601,07841.0651
12.11.20241,11901,18801,04671.0617
13.11.20241,10641,17601,03771.0629
14.11.20241,10611,16501,03631.0533
15.11.20241,14811,21501,07791.0583
16.11.20241,18681,25601,11431.0583*
17.11.20241,15941,22701,08861.0583*
18.11.20241,18941,25501,11371.0552
19.11.20241,17321,24101,09451.0578
20.11.20241,15981,22501,08351.0562
21.11.20241,22461,28901,13811.0526
22.11.20241,27261,32501,17991.0412
23.11.20241,31001,36401,21471.0412*
24.11.20241,29751,35101,20311.0412*
25.11.20241,28631,35001,19941.0495
26.11.20241,27831,34501,19061.0522
27.11.20241,36361,43601,26941.0531
28.11.20241,33561,40801,24401.0542
29.11.20241,37001,44701,27531.0562
30.11.20241,39841,47701,30181.0562*
1.12.20241,37951,45701,28421.0562*
2.12.20241,37721,44701,28301.0507
3.12.20241,39751,46901,30091.0512
4.12.20241,43351,50401,33391.0492
5.12.20241,37571,45001,28011.0540
6.12.20241,44981,53401,34601.0581
7.12.20241,44031,52401,33721.0581*
8.12.20241,44131,52501,33811.0581*
9.12.20241,30961,38401,21731.0568
10.12.20241,36411,43601,26411.0527
11.12.20241,41051,48201,30891.0507
12.12.20241,42791,49801,33071.0491
13.12.20241,42231,49601,33491.0518
14.12.20241,40331,47601,31701.0518*
15.12.20241,42421,49801,33661.0518*
16.12.20241,40311,47301,31501.0498
17.12.20241,40611,47601,32361.0497
18.12.20241,30341,36801,22281.0496
19.12.20241,29771,34901,20941.0395
20.12.20241,33401,38601,24021.0390
21.12.20241,28681,33701,19641.0390*
22.12.20241,27431,32401,18471.0390*
23.12.20241,31151,36301,22441.0393
24.12.20241,34581,39901,25941.0395
25.12.20241,32761,38001,24231.0395*
26.12.20241,28141,33201,19911.0395*
27.12.20241,28321,33901,20571.0435
28.12.20241,28991,34601,21201.0435*
29.12.20241,28031,33601,20301.0435*
30.12.20241,21701,27101,14821.0444
31.12.20241,25131,30001,17781.0389

Quelle und Methode

Schlusskurs des UTC-Tages von 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.