Olympus Kurs 2022: 266 € bis 9,03 €, jeder Tag

Olympus schloss am 1.1.2022 bei 265,85 € und am 31.12. bei 9,0287 €.

Das ist ein Minus von 96,6 % in Euro, -96,8 % in Dollar und -96,8 % in Franken.

Den höchsten Schlusskurs erreichte Olympus am 4.1.2022 mit 285,25 €, den tiefsten am 28.11.2022 mit 7,6651 €.

Olympus-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
265,85 €
Schlusskurs 1.1.2022
9,0287 €
Schlusskurs 31.12.2022
285,25 €
Hoch, 4.1.2022
7,6651 €
Tief, 28.11.2022

Olympus 2022 in Zahlen

Der größte Tagesgewinn kam am 21.4.2022 mit +16,9 %, der größte Tagesverlust am 18.1.2022 mit -26,3 %.

An 4 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 1. Quartal: -88,6 % vom 1.1.2022 bis 31.3.2022.

Am 31. Dezember stand Olympus bei 9,0287 €, 9,6300 $ und 8,8906 CHF.

Olympus Kursverlauf 2022 in Euro: -96,6 %, von 265,85 € auf 9,0287 €, Hoch 285,25 € am 4.1.2022, Tief 7,6651 € am 28.11.2022

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 Olympus am 31.12. war 8,8906 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

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

Olympus Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.2022265,85301,10274,651.1326*
2.1.2022265,66300,88274,451.1326*
3.1.2022264,97300,88274,831.1355
4.1.2022285,25321,74295,381.1279
5.1.2022285,04322,64295,421.1319
6.1.2022279,36316,10290,391.1315
7.1.2022271,23306,44282,681.1298
8.1.2022236,37267,06246,351.1298*
9.1.2022228,77258,47238,431.1298*
10.1.2022230,36260,72240,631.1318
11.1.2022172,50195,54181,161.1336
12.1.2022171,85195,39180,201.1370
13.1.2022182,36209,04190,621.1463
14.1.2022185,11211,89193,051.1447
15.1.2022180,17206,24187,901.1447*
16.1.2022170,83195,54178,151.1447*
17.1.2022142,15162,09148,241.1403
18.1.2022104,77119,09109,111.1367
19.1.202297,60110,73101,341.1345
20.1.202296,13109,0099,811.1338
21.1.202292,17104,5995,421.1348
22.1.202271,7681,4374,291.1348*
23.1.202259,0166,9761,101.1348*
24.1.202260,4968,3862,351.1304
25.1.202261,3369,1163,561.1268
26.1.202262,4370,4164,841.1277
27.1.202260,4067,4162,761.1160
28.1.202257,3963,9259,561.1138
29.1.202256,6063,0458,731.1138*
30.1.202257,0063,4959,151.1138*
31.1.202255,6662,1057,911.1156
1.2.202254,8761,7956,921.1260
2.2.202259,2767,1161,641.1323
3.2.202256,0563,2658,331.1286
4.2.202254,6162,6057,701.1464
5.2.202258,8267,4362,151.1464*
6.2.202260,9469,8664,401.1464*
7.2.202258,9367,4662,291.1447
8.2.202259,3767,7262,601.1408
9.2.202260,1168,7363,441.1435
10.2.202267,7377,4871,601.1439
11.2.202267,1776,6970,911.1417
12.2.202264,1473,2367,711.1417*
13.2.202262,8871,7966,381.1417*
14.2.202260,5368,4963,381.1316
15.2.202260,5268,6663,441.1345
16.2.202264,1472,9467,451.1372
17.2.202260,6768,9863,501.1370
18.2.202257,3265,0859,911.1354
19.2.202256,2563,8758,791.1354*
20.2.202251,1858,1153,501.1354*
21.2.202249,2155,7951,111.1338
22.2.202248,2154,6850,241.1342
23.2.202247,9054,3449,971.1344
24.2.202246,0351,3947,511.1163
25.2.202241,7746,8543,431.1216
26.2.202240,7645,7242,381.1216*
27.2.202239,8544,7041,441.1216*
28.2.202238,0442,6039,321.1199
1.3.202237,0341,3337,951.1162
2.3.202237,3441,4738,141.1106
3.3.202236,9840,9537,691.1076
4.3.202234,9438,1835,131.0929
5.3.202232,3335,3332,511.0929*
6.3.202231,4234,3431,601.0929*
7.3.202229,2831,9029,491.0895
8.3.202228,1730,6828,481.0892
9.3.202227,9930,7728,551.0993
10.3.202229,4932,6930,291.1084
11.3.202228,0230,7928,661.0990
12.3.202227,3330,0427,961.0990*
13.3.202227,0029,6727,621.0990*
14.3.202226,2228,7426,871.0960
15.3.202226,0328,6126,871.0991
16.3.202225,5528,0926,411.0994
17.3.202225,4028,0726,381.1051
18.3.202225,3327,8826,121.1008
19.3.202225,7228,3126,531.1008*
20.3.202226,3629,0227,191.1008*
21.3.202226,1128,8226,841.1038
22.3.202226,7229,4527,451.1024
23.3.202227,2629,9528,001.0985
24.3.202228,8831,7129,531.0978
25.3.202233,5536,9234,251.1002
26.3.202234,9538,4535,671.1002*
27.3.202235,8239,4136,561.1002*
28.3.202237,1740,7638,121.0966
29.3.202233,3636,9834,561.1085
30.3.202233,0936,8134,111.1126
31.3.202230,3233,6531,131.1101
1.4.202230,7333,9631,401.1052
2.4.202231,7035,0432,391.1052*
3.4.202232,4035,8133,111.1052*
4.4.202232,1435,3732,791.1005
5.4.202229,8332,7230,251.0969
6.4.202229,8632,6230,421.0923
7.4.202227,7430,2828,251.0916
8.4.202227,7130,1028,141.0861
9.4.202226,7629,0727,181.0861*
10.4.202230,7733,4231,251.0861*
11.4.202229,5432,2030,071.0900
12.4.202227,4929,8627,851.0861
13.4.202227,6129,8927,931.0826
14.4.202226,5028,8327,001.0878
15.4.202225,3927,6125,861.0878*
16.4.202224,7926,9725,261.0878*
17.4.202224,3826,5224,841.0878*
18.4.202223,3425,3923,781.0878*
19.4.202222,6324,4423,101.0803
20.4.202222,5624,4323,131.0830
21.4.202226,3728,7127,251.0887
22.4.202225,1927,2526,031.0817
23.4.202225,6527,7426,511.0817*
24.4.202224,8526,8825,681.0817*
25.4.202224,1225,9224,771.0746
26.4.202225,6827,4126,271.0674
27.4.202224,8226,2725,391.0583
28.4.202225,2226,4425,771.0485
29.4.202223,8725,1524,411.0540
30.4.202221,5922,7622,091.0540*
1.5.202218,9920,0219,431.0540*
2.5.202219,5120,5320,001.0524
3.5.202219,1620,2219,681.0556
4.5.202218,7219,7219,331.0531
5.5.202218,6519,7119,311.0568
6.5.202216,5217,4617,211.0570
7.5.202216,0917,0016,761.0570*
8.5.202215,4216,3016,071.0570*
9.5.202215,0115,8515,701.0559
10.5.202214,3915,1915,081.0554
11.5.202214,4715,2715,111.0553
12.5.202212,9013,4313,391.0408
13.5.202213,9714,5014,501.0385
14.5.202214,0914,6314,631.0385*
15.5.202215,0515,6315,631.0385*
16.5.202215,8816,5516,641.0422
17.5.202215,7016,5516,421.0541
18.5.202216,3917,2517,191.0523
19.5.202216,1316,9716,551.0525
20.5.202216,1617,0916,611.0577
21.5.202216,1617,0916,611.0577*
22.5.202216,6817,6417,151.0577*
23.5.202217,6818,8418,231.0659
24.5.202217,3418,5917,921.0720
25.5.202218,6119,8319,111.0656
26.5.202220,0621,4620,631.0697
27.5.202218,2119,5218,681.0722
28.5.202216,4417,6316,861.0722*
29.5.202216,6717,8817,101.0722*
30.5.202217,9619,3318,541.0764
31.5.202219,1620,5319,701.0713
1.6.202218,6419,9719,211.0712
2.6.202217,4518,6617,911.0692
3.6.202218,2819,6118,821.0730
4.6.202217,9819,2918,511.0730*
5.6.202217,9219,2318,451.0730*
6.6.202217,5018,7718,061.0726
7.6.202217,5718,7318,311.0662
8.6.202216,4717,6917,271.0739
9.6.202216,3217,5417,131.0743
10.6.202216,5817,5417,251.0578
11.6.202215,4516,3516,081.0578*
12.6.202213,9714,7714,531.0578*
13.6.202213,5014,1214,011.0455
14.6.202212,2712,8312,761.0452
15.6.202212,9613,5213,521.0431
16.6.202212,6913,2012,871.0400
17.6.202212,1912,7812,321.0486
18.6.202212,7113,3212,841.0486*
19.6.202212,1812,7712,301.0486*
20.6.202212,9113,5813,121.0517
21.6.202213,0013,7113,281.0550
22.6.202213,1413,8213,341.0521
23.6.202212,9213,5513,081.0493
24.6.202213,2313,9313,331.0524
25.6.202213,4214,1213,511.0524*
26.6.202213,8014,5213,901.0524*
27.6.202213,3914,1513,581.0572
28.6.202213,2313,9813,371.0561
29.6.202212,9413,6112,951.0517
30.6.202212,8413,3412,791.0387
1.7.202212,4813,0112,511.0425
2.7.202212,7213,2612,751.0425*
3.7.202213,0413,6013,081.0425*
4.7.202213,1613,7613,211.0455
5.7.202213,6714,0613,571.0290
6.7.202213,6013,8413,461.0177
7.7.202214,0814,3313,951.0180
8.7.202214,0214,2513,901.0163
9.7.202214,1414,3714,021.0163*
10.7.202213,9614,1913,841.0163*
11.7.202213,9114,0513,781.0098
12.7.202213,9814,0413,811.0042
13.7.202214,0614,1513,811.0067
14.7.202214,8414,8514,611.0005
15.7.202214,9115,0014,691.0059
16.7.202215,2815,3715,051.0059*
17.7.202216,2116,3115,971.0059*
18.7.202215,8716,0715,731.0131
19.7.202216,5116,9216,381.0245
20.7.202216,3816,7116,211.0199
21.7.202215,9116,2315,791.0199
22.7.202216,0816,3915,811.0190
23.7.202215,5915,8815,321.0190*
24.7.202215,8216,1215,551.0190*
25.7.202216,0216,4015,811.0236
26.7.202215,0715,2614,721.0124
27.7.202215,0615,2914,711.0152
28.7.202215,9816,1815,581.0122
29.7.202215,1515,4514,761.0198
30.7.202214,6114,9014,231.0198*
31.7.202214,5514,8414,181.0198*
1.8.202214,6314,9814,221.0233
2.8.202214,2014,5213,841.0224
3.8.202213,9714,2413,651.0194
4.8.202213,7213,9713,401.0181
5.8.202213,1513,4512,851.0233
6.8.202213,0413,3412,751.0233*
7.8.202213,1213,4312,831.0233*
8.8.202213,3313,6013,011.0199
9.8.202213,2913,6112,981.0234
10.8.202212,7113,0312,341.0252
11.8.202213,1113,5512,731.0338
12.8.202212,8213,1912,421.0285
13.8.202212,6312,9912,241.0285*
14.8.202211,7412,0811,381.0285*
15.8.202212,2812,5211,831.0195
16.8.202212,4012,5611,931.0131
17.8.202212,7112,9112,311.0164
18.8.202212,3312,5511,941.0178
19.8.202213,0413,1212,541.0054
20.8.202212,2712,3311,801.0054*
21.8.202212,2912,3611,821.0054*
22.8.202212,5812,5812,051.0001
23.8.202212,7912,6912,280.9927
24.8.202213,1513,0612,590.9934
25.8.202213,0713,0312,570.9970
26.8.202213,4113,4212,931.0007
27.8.202212,4212,4311,981.0007*
28.8.202211,9711,9811,541.0007*
29.8.202211,8811,8611,490.9986
30.8.202212,1112,1511,801.0034
31.8.202211,7311,7311,491.0000
1.9.202211,6511,6611,421.0004
2.9.202211,3911,3811,210.9993
3.9.202211,2111,2011,030.9993*
4.9.202211,2011,2011,020.9993*
5.9.202211,3011,2111,020.9920
6.9.202211,3711,2811,080.9928
7.9.202211,1311,0010,850.9885
8.9.202211,2511,2610,961.0009
9.9.202211,0911,1410,711.0049
10.9.202211,1611,2110,771.0049*
11.9.202211,3211,3710,931.0049*
12.9.202211,0611,2310,691.0155
13.9.202210,8211,0110,461.0175
14.9.202210,4810,4710,070.9990
15.9.202210,5910,5810,140.9992
16.9.20229,38499,34178,98980.9954
17.9.20229,37789,33478,98300.9954*
18.9.20229,64319,59889,23720.9954*
19.9.20229,23159,22228,91570.9990
20.9.20229,76639,75269,41860.9986
21.9.20229,86209,76939,41730.9906
22.9.20229,50469,39439,20420.9884
23.9.202210,4010,149,94730.9754
24.9.202210,5510,2910,090.9754*
25.9.202210,6410,3810,180.9754*
26.9.202210,7710,3910,290.9646
27.9.202211,0310,6310,480.9644
28.9.202211,2310,7410,590.9565
29.9.202211,1810,8510,660.9706
30.9.202211,1110,8310,620.9748
1.10.202210,5710,3010,100.9748*
2.10.202210,4310,179,97110.9748*
3.10.202210,069,81789,71120.9764
4.10.20229,69089,58519,46500.9891
5.10.20229,67929,59699,44300.9915
6.10.202210,1610,029,86480.9860
7.10.202210,2910,089,97960.9797
8.10.202210,5110,3010,200.9797*
9.10.202210,5110,3010,200.9797*
10.10.202210,9710,6410,620.9697
11.10.202210,8510,5510,500.9723
12.10.202210,8310,5110,460.9706
13.10.202210,7910,5110,490.9739
14.10.202210,6310,3310,370.9717
15.10.202210,5610,2610,300.9717*
16.10.202210,6310,3310,370.9717*
17.10.202210,6110,3310,350.9739
18.10.202210,3810,2110,170.9835
19.10.202210,3410,1110,140.9778
20.10.202210,179,980010,010.9811
21.10.202210,3010,0210,150.9730
22.10.202210,219,938410,070.9730*
23.10.202210,269,980010,110.9730*
24.10.202210,2710,1210,130.9851
25.10.202210,1410,0010,030.9861
26.10.202210,2810,3010,191.0023
27.10.202210,4110,4510,361.0037
28.10.202210,1510,1010,070.9951
29.10.202210,2710,2210,190.9951*
30.10.202210,3210,2710,240.9951*
31.10.202210,3210,2310,240.9914
1.11.202210,1610,1110,040.9947
2.11.202210,1310,049,99240.9908
3.11.20229,98679,74009,87580.9753
4.11.202210,029,89009,88100.9872
5.11.202210,3310,2010,190.9872*
6.11.202210,2710,1410,130.9872*
7.11.202210,0610,059,93030.9993
8.11.202210,0410,049,95460.9996
9.11.20229,58269,62009,46761.0039
10.11.20228,74028,70008,59510.9954
11.11.20229,09009,37008,94821.0308
12.11.20229,18709,47009,04371.0308*
13.11.20229,24539,53009,10101.0308*
14.11.20228,85759,14008,63691.0319
15.11.20228,95819,32008,77001.0404
16.11.20228,95129,32008,76771.0412
17.11.20229,02229,31008,85801.0319
18.11.20228,61478,93008,51221.0366
19.11.20228,67268,99008,56941.0366*
20.11.20228,62448,94008,52171.0366*
21.11.20228,11058,31007,96211.0246
22.11.20228,02038,24007,85261.0274
23.11.20228,18408,45008,01631.0325
24.11.20228,17258,51008,02371.0413
25.11.20228,16398,47008,03001.0375
26.11.20228,05788,36007,92571.0375*
27.11.20227,73988,03007,61281.0375*
28.11.20227,66518,02007,56701.0463
29.11.20227,80448,09007,69671.0366
30.11.20227,99928,30007,88241.0376
1.12.20228,23618,61008,12741.0454
2.12.20228,12308,56007,98811.0538
3.12.20228,69249,16008,54811.0538*
4.12.20228,50268,96008,36141.0538*
5.12.20228,65219,16008,55951.0587
6.12.20228,86279,32008,74921.0516
7.12.20228,83289,30008,73821.0529
8.12.20228,66059,11008,56441.0519
9.12.20228,65619,14008,53151.0559
10.12.20228,65619,14008,53151.0559*
11.12.20228,71309,20008,58751.0559*
12.12.20228,72949,22008,60281.0562
13.12.20229,06599,56008,94711.0545
14.12.20228,19808,73008,08731.0649
15.12.20228,97289,53008,84901.0621
16.12.20229,04989,61008,94031.0619
17.12.20228,89919,45008,79151.0619*
18.12.20229,10449,66798,99421.0619*
19.12.20229,10489,64928,99911.0598
20.12.20229,02929,57008,89731.0599
21.12.20229,15769,74009,00741.0636
22.12.20229,06619,64008,93191.0633
23.12.20229,06619,63008,94551.0622
24.12.20229,04249,60488,92211.0622*
25.12.20229,11329,68008,99201.0622*
26.12.20229,09459,66018,97351.0622*
27.12.20229,05859,62378,95431.0624
28.12.20229,01329,59008,88971.0640
29.12.20228,98369,56668,83991.0649
30.12.20228,99129,59008,85361.0666
31.12.20229,02879,63008,89061.0666*

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.