Olympus Kurs 2025: 19,77 € bis 18,49 €, jeder Tag

Olympus schloss am 1.1.2025 bei 19,77 € und am 31.12. bei 18,49 €.

Das ist ein Minus von 6,5 % in Euro, +5,8 % in Dollar und -7,4 % in Franken.

Den höchsten Schlusskurs erreichte Olympus am 31.3.2025 mit 26,04 €, den tiefsten am 6.6.2025 mit 16,69 €.

Olympus-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
19,77 €
Schlusskurs 1.1.2025
18,49 €
Schlusskurs 31.12.2025
26,04 €
Hoch, 31.3.2025
16,69 €
Tief, 6.6.2025

Olympus 2025 in Zahlen

Der größte Tagesgewinn kam am 1.1.2025 mit +7,6 %, der größte Tagesverlust am 6.4.2025 mit -10,1 %.

An 112 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 2. Quartal: -33,3 % vom 1.4.2025 bis 30.6.2025.

Am 31. Dezember stand Olympus bei 18,49 €, 21,73 $ und 17,23 CHF.

Olympus Kursverlauf 2025 in Euro: -6,5 %, von 19,77 € auf 18,49 €, Hoch 26,04 € am 31.3.2025, Tief 16,69 € am 6.6.2025

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 17,23 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. olympus/2025.json herunterladen.

Olympus Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202519,7720,5418,611.0389*
2.1.202520,2720,9218,991.0321
3.1.202520,4821,0919,171.0299
4.1.202520,6921,3119,371.0299*
5.1.202520,6921,3119,371.0299*
6.1.202521,0121,9019,741.0426
7.1.202521,0721,9019,861.0393
8.1.202519,5520,1118,341.0286
9.1.202520,0420,6518,831.0305
10.1.202519,4820,0718,341.0304
11.1.202519,9420,5518,781.0304*
12.1.202521,0921,7319,861.0304*
13.1.202521,7322,1620,311.0198
14.1.202520,9521,4619,681.0245
15.1.202521,0721,7019,791.0300
16.1.202522,1922,7920,801.0272
17.1.202521,6622,3120,351.0298
18.1.202521,9422,5920,611.0298*
19.1.202522,0222,6820,691.0298*
20.1.202521,3622,0320,141.0316
21.1.202521,4522,2220,221.0357
22.1.202521,4322,3820,251.0443
23.1.202521,4122,2720,211.0404
24.1.202521,3622,3720,281.0472
25.1.202521,5422,5620,451.0472*
26.1.202521,5822,6020,491.0472*
27.1.202521,2422,3720,081.0530
28.1.202521,3722,2720,181.0421
29.1.202521,4322,2820,211.0396
30.1.202521,5922,4620,381.0403
31.1.202521,6222,4720,431.0393
1.2.202522,0422,9120,831.0393*
2.2.202522,1823,0520,961.0393*
3.2.202522,6523,2721,271.0274
4.2.202522,8223,5821,441.0335
5.2.202523,3124,2921,901.0422
6.2.202524,5325,4123,021.0360
7.2.202524,0124,9222,621.0377
8.2.202523,9224,8222,531.0377*
9.2.202523,4724,3522,101.0377*
10.2.202523,7224,4822,291.0320
11.2.202524,2625,0522,881.0324
12.2.202523,9624,8522,661.0370
13.2.202523,8324,7622,451.0390
14.2.202524,7225,9023,341.0478
15.2.202524,5825,7623,211.0478*
16.2.202523,6624,7922,341.0478*
17.2.202523,9425,0722,601.0473
18.2.202523,8624,9322,491.0447
19.2.202521,6822,6220,451.0434
20.2.202521,3422,2920,111.0443
21.2.202520,9621,9319,741.0465
22.2.202520,7621,7319,561.0465*
23.2.202520,8021,7719,601.0465*
24.2.202520,7921,7619,571.0466
25.2.202520,7121,7419,441.0497
26.2.202521,3522,3920,051.0487
27.2.202521,2822,3020,021.0477
28.2.202522,4423,3621,081.0411
1.3.202522,5923,5221,221.0411*
2.3.202522,8123,7521,431.0411*
3.3.202523,0924,1621,771.0465
4.3.202521,8923,1120,511.0557
5.3.202521,1322,6020,111.0694
6.3.202521,2822,9720,351.0796
7.3.202521,0722,8820,141.0857
8.3.202520,9222,7119,991.0857*
9.3.202521,0622,8720,131.0857*
10.3.202520,7322,4819,721.0845
11.3.202520,1922,0319,401.0912
12.3.202520,3822,1919,611.0886
13.3.202520,4022,0919,541.0830
14.3.202520,0121,7919,291.0889
15.3.202520,0921,8819,371.0889*
16.3.202520,2622,0619,531.0889*
17.3.202519,9421,7419,171.0903
18.3.202520,0321,8719,231.0918
19.3.202519,7021,4718,881.0897
20.3.202519,9821,6419,111.0833
21.3.202520,4822,1719,551.0827
22.3.202520,8022,5219,861.0827*
23.3.202520,8322,5519,881.0827*
24.3.202522,2624,0921,241.0824
25.3.202523,5525,4922,461.0825
26.3.202524,3526,2723,211.0788
27.3.202523,7425,6022,611.0785
28.3.202524,2126,1423,061.0797
29.3.202525,5627,6024,351.0797*
30.3.202525,7827,8424,561.0797*
31.3.202526,0428,1624,821.0815
1.4.202526,0128,0624,761.0788
2.4.202525,2727,3024,121.0803
3.4.202524,4027,0823,281.1097
4.4.202524,8627,4923,391.1057
5.4.202524,5327,1223,071.1057*
6.4.202522,0624,3920,751.1057*
7.4.202522,1724,3120,791.0967
8.4.202521,4223,4620,031.0950
9.4.202520,4422,5818,971.1045
10.4.202520,2322,4218,811.1082
11.4.202519,8722,5418,381.1346
12.4.202519,8322,5018,351.1346*
13.4.202519,9122,5918,421.1346*
14.4.202519,7922,5118,461.1377
15.4.202520,1722,8418,641.1324
16.4.202520,3123,0618,811.1355
17.4.202520,1322,8718,701.1360
18.4.202519,9822,7018,571.1360*
19.4.202520,0422,7718,621.1360*
20.4.202519,9322,6418,521.1360*
21.4.202519,4822,1318,101.1360*
22.4.202519,0221,8317,721.1476
23.4.202519,1421,8517,961.1415
24.4.202519,0721,6917,911.1376
25.4.202519,0521,6417,951.1357
26.4.202519,0321,6117,931.1357*
27.4.202519,0621,6517,961.1357*
28.4.202519,0721,6617,961.1358
29.4.202518,9921,6017,841.1373
30.4.202519,0221,6317,861.1373
1.5.202518,9021,5017,751.1373*
2.5.202519,2521,8317,981.1343
3.5.202519,5722,2018,291.1343*
4.5.202519,4022,0118,131.1343*
5.5.202519,1921,7717,921.1343
6.5.202519,2221,7717,971.1325
7.5.202518,9921,5717,771.1360
8.5.202518,9221,3717,641.1297
9.5.202519,1721,5717,931.1252
10.5.202519,1421,5417,901.1252*
11.5.202519,2921,7118,051.1252*
12.5.202519,4821,6318,251.1106
13.5.202519,2421,3818,011.1112
14.5.202519,0021,3117,841.1214
15.5.202518,7320,9517,561.1185
16.5.202518,5720,7917,421.1194
17.5.202518,5420,7517,391.1194*
18.5.202518,3420,5317,201.1194*
19.5.202517,7419,9816,671.1262
20.5.202517,6019,7816,481.1241
21.5.202517,3219,6116,201.1321
22.5.202517,2319,4816,091.1309
23.5.202517,2619,5016,051.1301
24.5.202517,1219,3515,921.1301*
25.5.202517,0619,2815,861.1301*
26.5.202516,9619,3015,871.1381
27.5.202516,9619,2615,921.1356
28.5.202517,5519,8616,431.1317
29.5.202517,6319,8916,471.1281
30.5.202517,5619,9116,401.1339
31.5.202517,4719,8116,321.1339*
1.6.202517,4719,8116,321.1339*
2.6.202517,3719,8416,221.1419
3.6.202517,2619,6516,151.1386
4.6.202517,1519,5216,071.1384
5.6.202517,0819,5116,001.1423
6.6.202516,6919,0415,661.1411
7.6.202516,9019,2815,851.1411*
8.6.202516,9519,3415,901.1411*
9.6.202516,8919,2715,821.1410
10.6.202517,3319,8116,271.1429
11.6.202517,5220,0316,481.1433
12.6.202517,2520,0016,261.1594
13.6.202516,8919,4415,801.1512
14.6.202516,9919,5615,901.1512*
15.6.202516,9819,5515,891.1512*
16.6.202517,0419,7216,001.1574
17.6.202517,0119,6816,001.1568
18.6.202516,9419,4915,921.1508
19.6.202517,0019,5115,961.1478
20.6.202516,9319,4915,941.1515
21.6.202516,7919,3315,801.1515*
22.6.202516,7819,3215,801.1515*
23.6.202516,8519,3315,821.1472
24.6.202516,9819,7115,941.1607
25.6.202517,0619,7915,971.1598
26.6.202516,8719,7315,821.1695
27.6.202517,0219,9215,931.1704
28.6.202517,0619,9715,971.1704*
29.6.202517,1820,1116,081.1704*
30.6.202517,3620,3516,231.1720
1.7.202517,0220,1015,871.1810
2.7.202517,0620,0515,911.1755
3.7.202517,2620,3416,141.1782
4.7.202517,2220,2616,091.1767
5.7.202517,1620,1916,041.1767*
6.7.202517,3920,4616,251.1767*
7.7.202517,4520,4716,331.1728
8.7.202517,5020,5116,371.1718
9.7.202517,5720,5516,381.1698
10.7.202517,5420,5416,351.1709
11.7.202517,8620,8616,621.1683
12.7.202517,9220,9416,691.1683*
13.7.202518,0921,1416,851.1683*
14.7.202518,1421,2016,881.1690
15.7.202517,8820,8616,631.1665
16.7.202518,0220,9116,811.1602
17.7.202518,3921,2917,141.1579
18.7.202518,1521,1416,921.1650
19.7.202518,3321,3517,091.1650*
20.7.202518,3521,3817,111.1650*
21.7.202518,9622,1217,681.1667
22.7.202519,0322,2617,741.1699
23.7.202518,8822,1417,571.1726
24.7.202518,8522,1617,611.1756
25.7.202518,8222,0717,591.1724
26.7.202519,0322,3117,781.1724*
27.7.202519,1122,4017,851.1724*
28.7.202519,2422,4217,961.1654
29.7.202519,3122,2717,971.1533
30.7.202519,3722,3318,021.1527
31.7.202519,6522,4918,271.1446
1.8.202519,6922,4618,341.1404
2.8.202519,5522,2918,201.1404*
3.8.202519,6622,4218,311.1404*
4.8.202519,5222,5818,241.1565
5.8.202519,8222,8818,521.1546
6.8.202519,4922,6218,261.1604
7.8.202519,2622,4218,131.1643
8.8.202519,5222,7418,371.1648
9.8.202519,3822,5718,231.1648*
10.8.202519,6922,9318,521.1648*
11.8.202519,4122,5618,311.1622
12.8.202519,4022,5118,271.1606
13.8.202519,4522,7818,301.1711
14.8.202519,4322,7118,291.1690
15.8.202519,2922,5518,171.1688
16.8.202519,2822,5418,161.1688*
17.8.202519,3122,5718,191.1688*
18.8.202519,2822,5118,171.1673
19.8.202519,3022,5518,161.1682
20.8.202519,1922,3618,051.1651
21.8.202519,4622,6518,271.1639
22.8.202519,3822,5018,191.1608
23.8.202519,8523,0418,621.1608*
24.8.202519,7122,8818,491.1608*
25.8.202519,4122,7018,211.1697
26.8.202519,2822,4718,071.1656
27.8.202519,4622,5618,201.1593
28.8.202519,2022,4217,961.1676
29.8.202519,3322,5318,101.1658
30.8.202519,2722,4618,041.1658*
31.8.202519,4522,6818,221.1658*
1.9.202519,5022,8418,291.1715
2.9.202519,5122,7218,271.1646
3.9.202519,5222,7518,301.1653
4.9.202519,6922,9318,471.1647
5.9.202519,3622,6518,181.1697
6.9.202519,3922,6818,211.1697*
7.9.202519,5022,8118,311.1697*
8.9.202519,5122,8818,201.1728
9.9.202519,5923,0118,281.1744
10.9.202519,5822,9218,281.1707
11.9.202519,8023,1418,511.1685
12.9.202519,5322,8918,261.1718
13.9.202519,7323,1218,441.1718*
14.9.202519,8523,2618,551.1718*
15.9.202519,5322,9818,271.1766
16.9.202519,3822,8818,091.1807
17.9.202519,2722,8117,951.1837
18.9.202519,3922,9118,091.1818
19.9.202519,5622,9518,271.1736
20.9.202519,2122,5517,951.1736*
21.9.202519,2522,5917,991.1736*
22.9.202519,1222,5217,871.1781
23.9.202519,1122,5417,861.1793
24.9.202519,0722,4217,801.1756
25.9.202519,1422,4717,891.1739
26.9.202519,1622,3617,881.1672
27.9.202519,3322,5618,041.1672*
28.9.202518,9222,0817,651.1672*
29.9.202518,9022,1617,691.1723
30.9.202518,8122,0917,621.1741
1.10.202518,7321,9617,541.1724
2.10.202518,9022,2117,671.1754
3.10.202518,9222,2017,671.1734
4.10.202518,9122,1917,671.1734*
5.10.202518,8322,0917,591.1734*
6.10.202518,8021,9517,511.1678
7.10.202518,9722,1317,671.1666
8.10.202518,7121,7517,411.1627
9.10.202518,5521,5417,271.1611
10.10.202518,5321,4317,271.1568
11.10.202518,3421,2117,101.1568*
12.10.202518,4521,3517,211.1568*
13.10.202518,6521,5717,351.1569
14.10.202518,6821,5817,371.1553
15.10.202519,4522,6118,101.1622
16.10.202519,2622,4417,921.1649
17.10.202519,3222,5717,881.1681
18.10.202519,0022,2017,591.1681*
19.10.202519,6022,9018,151.1681*
20.10.202519,7423,0118,241.1655
21.10.202519,8323,0118,301.1607
22.10.202519,7622,8918,231.1587
23.10.202519,5322,6418,061.1593
24.10.202519,5922,7518,121.1612
25.10.202519,3522,4717,901.1612*
26.10.202519,4422,5817,981.1612*
27.10.202519,7022,9318,251.1640
28.10.202519,6122,8018,161.1630
29.10.202519,6122,8118,191.1636
30.10.202519,7622,8318,341.1550
31.10.202519,2822,2817,911.1554
1.11.202519,2522,2517,881.1554*
2.11.202519,2322,2217,861.1554*
3.11.202519,3322,2617,971.1514
4.11.202518,3721,1117,071.1491
5.11.202518,0720,7616,811.1492
6.11.202518,4521,2817,191.1533
7.11.202518,3021,1617,041.1561
8.11.202518,5921,4917,311.1561*
9.11.202518,3221,1817,061.1561*
10.11.202518,4821,3917,221.1571
11.11.202518,4021,3017,071.1575
12.11.202518,0820,9316,721.1576
13.11.202517,9720,8816,611.1619
14.11.202517,9420,8916,471.1648
15.11.202517,6720,5816,231.1648*
16.11.202517,8620,8016,401.1648*
17.11.202517,8420,6816,451.1593
18.11.202517,6520,4616,301.1590
19.11.202517,6620,4516,391.1583
20.11.202518,0220,7516,751.1514
21.11.202517,8020,5116,541.1520
22.11.202517,9920,7316,711.1520*
23.11.202517,9720,7016,691.1520*
24.11.202518,0820,8716,851.1544
25.11.202518,4221,2717,211.1551
26.11.202518,3721,2717,161.1577
27.11.202519,1322,1617,861.1586
28.11.202519,0222,0017,721.1566
29.11.202519,3022,3217,981.1566*
30.11.202519,4622,5018,131.1566*
1.12.202519,3822,5618,061.1646
2.12.202519,5722,7318,291.1614
3.12.202519,6722,9618,371.1668
4.12.202519,7223,0018,421.1666
5.12.202519,4722,6718,231.1645
6.12.202519,5122,7318,281.1645*
7.12.202519,6422,8718,391.1645*
8.12.202519,5322,7618,331.1655
9.12.202519,6122,8218,401.1637
10.12.202519,8923,1418,611.1634
11.12.202519,4022,7318,111.1714
12.12.202519,0622,3617,791.1731
13.12.202518,8722,1417,611.1731*
14.12.202518,9022,1717,641.1731*
15.12.202518,8922,2017,671.1753
16.12.202518,8022,1317,581.1776
17.12.202518,8822,1317,621.1722
18.12.202518,8022,0317,511.1719
19.12.202518,8822,1117,591.1712
20.12.202518,8322,0517,541.1712*
21.12.202518,7721,9817,491.1712*
22.12.202518,8122,0917,521.1745
23.12.202518,8922,2617,541.1786
24.12.202518,8622,2217,511.1787
25.12.202518,4821,7817,161.1787*
26.12.202518,3321,6017,011.1787*
27.12.202518,0621,2916,771.1787*
28.12.202517,8821,0816,601.1787*
29.12.202518,7122,0117,381.1766
30.12.202518,6321,9017,311.1757
31.12.202518,4921,7317,231.1750

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.