Olympus Kurs 2024: 10,38 € bis 18,38 €, jeder Tag

Olympus schloss am 1.1.2024 bei 10,38 € und am 31.12. bei 18,38 €.

Das ist ein Plus von 77,1 % in Euro, +66,5 % in Dollar und +80,0 % in Franken.

Den höchsten Schlusskurs erreichte Olympus am 9.12.2024 mit 20,65 €, den tiefsten am 1.1.2024 mit 10,38 €.

Olympus-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
10,38 €
Schlusskurs 1.1.2024
18,38 €
Schlusskurs 31.12.2024
20,65 €
Hoch, 9.12.2024
10,38 €
Tief, 1.1.2024

Olympus 2024 in Zahlen

Der größte Tagesgewinn kam am 19.11.2024 mit +14,3 %, der größte Tagesverlust am 20.12.2024 mit -11,4 %.

An 365 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 4. Quartal: +30,2 % vom 1.10.2024 bis 31.12.2024.

Am 31. Dezember stand Olympus bei 18,38 €, 19,10 $ und 17,30 CHF.

Olympus Kursverlauf 2024 in Euro: +77,1 %, von 10,38 € auf 18,38 €, Hoch 20,65 € am 9.12.2024, Tief 10,38 € am 1.1.2024

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 Olympus am 31.12. war 17,30 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

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

Olympus Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202410,3811,479,61201.1050*
2.1.202410,5411,559,80951.0956
3.1.202410,6011,579,87781.0919
4.1.202410,5311,539,80361.0953
5.1.202410,5311,509,81411.0921
6.1.202410,6111,599,89091.0921*
7.1.202410,6411,629,91651.0921*
8.1.202410,6211,639,88961.0946
9.1.202410,7211,739,98551.0940
10.1.202410,6811,699,97061.0946
11.1.202410,6511,709,94401.0987
12.1.202410,6411,649,94641.0942
13.1.202410,7611,7710,061.0942*
14.1.202410,7111,7210,011.0942*
15.1.202410,8511,8810,151.0945
16.1.202411,0512,0210,341.0882
17.1.202410,9611,9210,311.0877
18.1.202411,0211,9810,391.0875
19.1.202410,8911,8610,301.0887
20.1.202410,9811,9510,381.0887*
21.1.202410,9111,8810,321.0887*
22.1.202411,0512,0310,451.0890
23.1.202410,9311,8810,321.0872
24.1.202411,2112,2210,551.0905
25.1.202411,2812,2910,631.0893
26.1.202411,7012,7210,991.0871
27.1.202411,8812,9111,161.0871*
28.1.202412,3713,4511,631.0871*
29.1.202412,1313,1311,331.0823
30.1.202412,4013,4511,611.0846
31.1.202412,3013,3311,501.0837
1.2.202411,3612,2810,601.0814
2.2.202411,4312,4410,651.0883
3.2.202411,5512,5710,761.0883*
4.2.202412,0213,0811,201.0883*
5.2.202412,1713,0811,381.0746
6.2.202412,1113,0111,341.0743
7.2.202411,9412,8711,221.0776
8.2.202412,2113,1411,491.0758
9.2.202412,1613,1011,471.0772
10.2.202412,1513,0911,461.0772*
11.2.202411,7612,6711,091.0772*
12.2.202411,7212,6311,061.0773
13.2.202411,9212,8611,301.0793
14.2.202411,8212,6611,221.0713
15.2.202412,3313,2511,701.0743
16.2.202412,1513,0811,531.0768
17.2.202412,2813,2211,651.0768*
18.2.202412,1713,1111,561.0768*
19.2.202412,3313,2911,711.0776
20.2.202412,0613,0311,491.0802
21.2.202412,0413,0111,451.0809
22.2.202411,6212,6011,081.0844
23.2.202411,8212,8111,261.0834
24.2.202411,6412,6111,081.0834*
25.2.202411,5712,5311,011.0834*
26.2.202411,1612,1110,651.0852
27.2.202411,4812,4610,951.0856
28.2.202411,4612,3910,911.0808
29.2.202410,9211,8210,411.0826
1.3.202411,0711,9710,611.0813
2.3.202411,5212,4611,041.0813*
3.3.202411,5012,4311,011.0813*
4.3.202411,3312,2910,881.0846
5.3.202411,3312,2910,891.0849
6.3.202410,9311,8910,521.0874
7.3.202410,9311,9110,471.0895
8.3.202410,8911,9010,441.0932
9.3.202410,8411,8510,391.0932*
10.3.202410,9211,9410,471.0932*
11.3.202411,1112,1410,661.0926
12.3.202411,1612,1810,701.0916
13.3.202411,0212,0610,581.0939
14.3.202411,0812,1110,661.0925
15.3.202411,1912,1910,761.0892
16.3.202411,5512,5811,101.0892*
17.3.202411,2812,2910,851.0892*
18.3.202411,6812,7211,251.0892
19.3.202411,4712,4511,051.0854
20.3.202411,0712,0010,691.0844
21.3.202411,2712,2911,001.0907
22.3.202411,2512,1810,951.0823
23.3.202411,2012,1210,891.0823*
24.3.202411,1812,1010,881.0823*
25.3.202411,2712,2110,961.0835
26.3.202411,4012,3711,181.0855
27.3.202411,3112,2311,091.0816
28.3.202411,1712,0810,911.0811
29.3.202411,2712,1811,001.0811*
30.3.202411,1512,0510,891.0811*
31.3.202411,1712,0810,911.0811*
1.4.202411,2112,1210,951.0811*
2.4.202411,1511,9910,891.0749
3.4.202411,3612,2511,121.0783
4.4.202411,0712,0110,901.0852
5.4.202411,2212,1610,981.0841
6.4.202411,1912,1310,961.0841*
7.4.202411,2712,2211,041.0841*
8.4.202411,4212,3611,201.0823
9.4.202411,2112,1811,011.0867
10.4.202411,1912,1510,981.0860
11.4.202411,4212,2511,171.0729
12.4.202411,4312,1811,111.0652
13.4.202411,4412,1911,121.0652*
14.4.202411,2712,0110,951.0652*
15.4.202411,4412,1911,121.0656
16.4.202411,4112,1411,081.0637
17.4.202411,4912,2211,131.0638
18.4.202411,3212,0910,991.0679
19.4.202411,9312,7111,551.0653
20.4.202411,7212,4911,351.0653*
21.4.202411,8712,6511,491.0653*
22.4.202411,8012,5511,441.0632
23.4.202411,7112,5011,391.0674
24.4.202411,7512,5611,491.0686
25.4.202411,5312,3611,291.0720
26.4.202411,4212,2411,171.0714
27.4.202411,3812,1911,131.0714*
28.4.202411,4212,2411,171.0714*
29.4.202411,4412,2611,181.0720
30.4.202411,3912,2111,151.0718
1.5.202411,4112,2311,171.0718*
2.5.202411,4512,2511,171.0698
3.5.202411,3112,1511,021.0744
4.5.202411,5612,4211,261.0744*
5.5.202411,5512,4111,251.0744*
6.5.202411,4212,3111,141.0776
7.5.202411,2312,0910,971.0766
8.5.202411,2712,1111,011.0743
9.5.202411,2512,0710,981.0732
10.5.202411,3512,2311,101.0779
11.5.202411,2912,1711,041.0779*
12.5.202411,2512,1311,001.0779*
13.5.202411,4012,3111,161.0795
14.5.202411,4512,3611,221.0796
15.5.202411,3212,2611,091.0832
16.5.202411,3712,3511,161.0866
17.5.202411,3212,2711,151.0844
18.5.202411,3212,2711,151.0844*
19.5.202411,2312,1811,071.0844*
20.5.202411,2012,1611,061.0861
21.5.202411,3712,3511,241.0864
22.5.202411,3912,3411,291.0830
23.5.202411,5012,4811,391.0854
24.5.202411,5512,5211,461.0840
25.5.202411,4112,3711,321.0840*
26.5.202411,3912,3511,311.0840*
27.5.202411,3912,3511,301.0843
28.5.202411,4012,4111,301.0882
29.5.202411,2712,2411,171.0857
30.5.202411,2612,1811,051.0815
31.5.202411,3312,3011,131.0852
1.6.202411,3412,3111,141.0852*
2.6.202411,3312,3011,131.0852*
3.6.202411,3712,3311,111.0842
4.6.202411,2612,2310,921.0865
5.6.202411,2912,2710,951.0872
6.6.202411,2812,2610,931.0865
7.6.202411,2812,2910,931.0898
8.6.202411,1312,1310,791.0898*
9.6.202411,1712,1710,831.0898*
10.6.202411,3212,1810,911.0756
11.6.202411,3112,1410,891.0730
12.6.202411,2012,0610,801.0765
13.6.202411,2512,1310,871.0784
14.6.202411,2412,0110,721.0686
15.6.202411,2912,0610,761.0686*
16.6.202411,2111,9810,691.0686*
17.6.202411,4412,2510,931.0712
18.6.202411,4112,2310,861.0715
19.6.202411,3712,2210,811.0749
20.6.202411,4512,2710,931.0719
21.6.202411,3612,1410,831.0688
22.6.202411,4112,2010,891.0688*
23.6.202411,4612,2510,931.0688*
24.6.202411,3512,1810,881.0730
25.6.202411,4012,2110,911.0714
26.6.202411,4312,2210,961.0689
27.6.202411,4312,2310,981.0696
28.6.202411,4212,2211,001.0705
29.6.202411,4012,2010,981.0705*
30.6.202411,4712,2811,051.0705*
1.7.202411,3712,2211,021.0745
2.7.202411,3712,2011,031.0729
3.7.202411,3312,1911,011.0758
4.7.202411,2112,1110,901.0800
5.7.202411,2212,1410,911.0824
6.7.202411,2812,2110,981.0824*
7.7.202411,4012,3411,091.0824*
8.7.202411,2612,2010,931.0835
9.7.202411,3312,2511,001.0814
10.7.202411,3012,2310,981.0825
11.7.202411,2012,1610,921.0855
12.7.202411,2412,2410,961.0890
13.7.202411,2912,3011,011.0890*
14.7.202411,3112,3211,031.0890*
15.7.202411,3012,3211,021.0907
16.7.202411,5312,5711,251.0902
17.7.202411,4612,5311,111.0934
18.7.202411,4012,4611,021.0930
19.7.202411,4812,5011,121.0890
20.7.202411,5912,6211,231.0890*
21.7.202411,6312,6611,261.0890*
22.7.202411,6312,6611,241.0888
23.7.202411,5612,5511,191.0860
24.7.202411,5012,4711,051.0848
25.7.202411,4612,4310,921.0851
26.7.202411,5612,5511,091.0860
27.7.202411,6612,6611,181.0860*
28.7.202411,5312,5211,061.0860*
29.7.202411,6312,5811,141.0817
30.7.202411,5512,5011,081.0824
31.7.202411,6712,6411,131.0828
1.8.202411,6212,5411,001.0789
2.8.202411,7112,6911,051.0835
3.8.202411,5912,5610,931.0835*
4.8.202411,5812,5510,931.0835*
5.8.202411,3812,4810,591.0966
6.8.202411,5212,5710,741.0915
7.8.202411,7112,7911,021.0922
8.8.202411,7412,8311,001.0930
9.8.202412,0813,1911,401.0917
10.8.202412,3213,4511,621.0917*
11.8.202412,2913,4211,601.0917*
12.8.202412,1413,2611,521.0925
13.8.202412,3613,5111,721.0931
14.8.202412,4613,7311,861.1019
15.8.202412,6413,9212,061.1011
16.8.202412,5313,7811,961.0994
17.8.202412,6813,9412,101.0994*
18.8.202412,7113,9712,121.0994*
19.8.202412,5413,8411,961.1041
20.8.202412,6113,9812,021.1084
21.8.202412,5913,9911,961.1116
22.8.202412,6414,0812,001.1135
23.8.202412,6514,0711,991.1121
24.8.202413,0714,5412,391.1121*
25.8.202413,0814,5512,401.1121*
26.8.202413,0714,5912,361.1163
27.8.202412,9814,4912,251.1162
28.8.202412,7314,1511,931.1117
29.8.202412,9514,3612,131.1088
30.8.202413,0914,5112,321.1087
31.8.202413,0314,4512,271.1087*
1.9.202412,9714,3812,211.1087*
2.9.202412,8014,1612,051.1061
3.9.202412,9514,2912,181.1035
4.9.202412,8814,2312,101.1050
5.9.202412,9914,4112,191.1097
6.9.202412,9214,3412,101.1103
7.9.202412,5713,9611,771.1103*
8.9.202412,9414,3712,121.1103*
9.9.202413,1314,5012,311.1043
10.9.202413,3614,7412,491.1031
11.9.202413,4014,8012,541.1043
12.9.202413,5314,9012,731.1016
13.9.202413,3414,7812,521.1081
14.9.202413,5214,9812,691.1081*
15.9.202413,5715,0412,741.1081*
16.9.202413,4014,9112,591.1126
17.9.202413,5315,0712,721.1139
18.9.202413,4815,0012,661.1124
19.9.202413,9215,5313,171.1156
20.9.202414,0815,7213,351.1166
21.9.202414,1315,7813,411.1166*
22.9.202413,8115,4213,101.1166*
23.9.202414,2015,7913,421.1119
24.9.202413,7915,3513,011.1133
25.9.202413,5915,2112,901.1194
26.9.202414,0815,7113,311.1155
27.9.202414,1915,8313,361.1158
28.9.202414,2715,9213,441.1158*
29.9.202414,2115,8513,381.1158*
30.9.202414,1615,8513,361.1196
1.10.202414,1215,6513,261.1086
2.10.202413,8915,3813,041.1071
3.10.202413,8115,2512,971.1039
4.10.202413,9215,3513,071.1029
5.10.202414,1415,6013,291.1029*
6.10.202414,2015,6613,341.1029*
7.10.202413,9815,3513,121.0982
8.10.202413,9215,2913,101.0982
9.10.202414,0415,3813,191.0957
10.10.202413,9315,2313,091.0932
11.10.202413,8315,1312,971.0938
12.10.202414,2415,5813,361.0938*
13.10.202414,2715,6113,381.0938*
14.10.202414,3915,7113,541.0915
15.10.202414,6716,0013,801.0903
16.10.202414,7616,0813,871.0897
17.10.202414,6615,9313,751.0866
18.10.202414,6115,8513,741.0847
19.10.202414,4615,6913,601.0847*
20.10.202414,5715,8013,691.0847*
21.10.202414,7916,0513,871.0853
22.10.202414,8216,0413,881.0821
23.10.202414,6815,8113,711.0767
24.10.202414,6415,8113,681.0801
25.10.202414,6815,8913,771.0825
26.10.202414,6315,8413,731.0825*
27.10.202414,8416,0613,921.0825*
28.10.202414,8316,0413,891.0818
29.10.202414,8215,9713,891.0774
30.10.202414,8616,0713,961.0815
31.10.202414,6715,9613,801.0882
1.11.202414,5015,7813,671.0885
2.11.202414,5515,8413,721.0885*
3.11.202414,6515,9513,811.0885*
4.11.202414,5315,8413,671.0904
5.11.202414,3415,6313,491.0897
6.11.202414,6015,6213,681.0695
7.11.202414,7715,9313,931.0785
8.11.202414,8716,0213,971.0772
9.11.202414,8415,9913,941.0772*
10.11.202414,7715,9113,871.0772*
11.11.202415,1016,0814,141.0651
12.11.202415,6216,5814,611.0617
13.11.202415,6416,6214,671.0629
14.11.202415,9716,8214,961.0533
15.11.202416,8417,8215,811.0583
16.11.202416,6617,6315,641.0583*
17.11.202416,7117,6815,691.0583*
18.11.202416,4817,3915,431.0552
19.11.202418,8419,9317,581.0578
20.11.202418,8419,9017,601.0562
21.11.202419,2120,2217,851.0526
22.11.202420,0720,9018,611.0412
23.11.202419,8720,6918,421.0412*
24.11.202419,2820,0717,871.0412*
25.11.202418,6319,5517,371.0495
26.11.202417,5318,4516,331.0522
27.11.202417,3718,2916,171.0531
28.11.202418,5219,5217,251.0542
29.11.202417,6218,6116,401.0562
30.11.202416,9517,9015,781.0562*
1.12.202416,8917,8415,721.0562*
2.12.202417,6418,5316,431.0507
3.12.202417,1218,0015,941.0512
4.12.202417,4518,3116,241.0492
5.12.202418,5619,5617,271.0540
6.12.202418,5019,5717,171.0581
7.12.202419,9621,1218,531.0581*
8.12.202419,9421,1018,511.0581*
9.12.202420,6521,8219,191.0568
10.12.202419,8220,8618,361.0527
11.12.202419,3020,2817,911.0507
12.12.202419,7720,7418,421.0491
13.12.202420,2321,2818,991.0518
14.12.202420,1621,2018,921.0518*
15.12.202419,9620,9918,731.0518*
16.12.202419,6320,6118,401.0498
17.12.202419,6720,6518,521.0497
18.12.202419,6720,6518,461.0496
19.12.202419,2520,0117,941.0395
20.12.202417,0517,7115,851.0390
21.12.202417,5518,2316,311.0390*
22.12.202418,3019,0117,011.0390*
23.12.202418,6419,3717,401.0393
24.12.202419,7720,5518,501.0395
25.12.202420,3721,1719,061.0395*
26.12.202420,4121,2219,101.0395*
27.12.202419,5320,3818,351.0435
28.12.202418,3919,1917,281.0435*
29.12.202418,8119,6317,681.0435*
30.12.202418,2919,1017,251.0444
31.12.202418,3819,1017,301.0389

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.