Olympus Kurs 2026: 18,46 € bis 15,49 €, jeder Tag

Olympus schloss am 1.1.2026 bei 18,46 € und zuletzt am 6.11.2026 bei 15,49 €.

Das ist ein Minus von 16,1 % in Euro, -20,3 % in Dollar und -17,6 % in Franken.

Den höchsten Schlusskurs erreichte Olympus am 7.1.2026 mit 18,92 €, den tiefsten am 20.4.2026 mit 13,15 €.

Olympus-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
18,46 €
Schlusskurs 1.1.2026
15,49 €
Schlusskurs 6.11.2026
18,92 €
Hoch, 7.1.2026
13,15 €
Tief, 20.4.2026

Olympus 2026 in Zahlen

Der größte Tagesgewinn kam am 25.4.2026 mit +11,7 %, der größte Tagesverlust am 1.2.2026 mit -6,3 %.

An 14 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 3. Quartal: +26,9 % vom 1.7.2026 bis 30.9.2026.

Am 6.11.2026 stand Olympus bei 15,49 €, 17,29 $ und 14,16 CHF.

Olympus Kursverlauf 2026 in Euro: -16,1 %, von 18,46 € auf 15,49 €, Hoch 18,92 € am 7.1.2026, Tief 13,15 € am 20.4.2026

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, Erklärung.

Alle 310 Tagesschlusskurse 2026

92 der 310 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. olympus/2026.json herunterladen.

Olympus Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202618,4621,6917,191.1750*
2.1.202618,5621,7617,251.1721
3.1.202618,7521,9717,431.1721*
4.1.202618,6221,8317,311.1721*
5.1.202618,6921,8117,371.1664
6.1.202618,6721,8517,341.1707
7.1.202618,9222,1017,601.1684
8.1.202618,5421,6517,261.1675
9.1.202618,4921,5217,221.1642
10.1.202618,5521,6017,281.1642*
11.1.202618,6321,6817,351.1642*
12.1.202618,4421,5617,181.1692
13.1.202618,4621,5117,191.1654
14.1.202618,6921,7817,451.1651
15.1.202618,6021,6217,321.1624
16.1.202618,5021,5017,231.1617
17.1.202618,4821,4717,211.1617*
18.1.202618,4521,4317,181.1617*
19.1.202618,3821,3817,061.1631
20.1.202618,0921,2216,771.1728
21.1.202617,7520,8316,451.1739
22.1.202617,9921,0616,701.1706
23.1.202617,8120,9216,531.1742
24.1.202617,7620,8616,481.1742*
25.1.202617,6420,7116,371.1742*
26.1.202617,4020,6016,051.1836
27.1.202617,5320,9116,121.1929
28.1.202617,4920,9516,071.1974
29.1.202617,2420,6315,831.1968
30.1.202617,1320,4215,691.1919
31.1.202616,5419,7115,151.1919*
1.2.202615,4918,4614,181.1919*
2.2.202615,1517,9413,941.1840
3.2.202615,0417,7513,801.1801
4.2.202614,5817,2413,371.1820
5.2.202614,5817,2113,361.1798
6.2.202614,2916,8513,111.1794
7.2.202614,6817,3113,471.1794*
8.2.202614,7717,4213,551.1794*
9.2.202614,5217,2513,281.1886
10.2.202614,5317,2813,251.1894
11.2.202614,4817,2313,231.1900
12.2.202614,4417,1413,201.1874
13.2.202614,4717,1613,201.1862
14.2.202614,6217,3413,331.1862*
15.2.202614,6317,3513,341.1862*
16.2.202614,2916,9413,041.1855
17.2.202614,6817,3613,381.1826
18.2.202614,5417,2313,271.1845
19.2.202614,8517,4513,541.1753
20.2.202614,8117,4313,531.1767
21.2.202614,8017,4213,521.1767*
22.2.202614,6417,2313,371.1767*
23.2.202614,6917,3213,441.1784
24.2.202614,2616,7913,001.1777
25.2.202614,4917,0713,231.1784
26.2.202614,8117,5013,541.1814
27.2.202614,8917,5713,551.1805
28.2.202614,8517,5313,521.1805*
1.3.202614,9717,6713,631.1805*
2.3.202615,0417,6013,711.1698
3.3.202615,0117,4313,671.1606
4.3.202614,6617,0813,321.1649
5.3.202614,9717,3913,571.1618
6.3.202614,9917,3213,551.1561
7.3.202614,8717,1913,451.1561*
8.3.202614,9017,2213,471.1561*
9.3.202614,9317,2513,451.1555
10.3.202614,5716,9713,161.1641
11.3.202614,8617,2113,421.1581
12.3.202614,8517,1513,411.1547
13.3.202614,8116,9913,381.1476
14.3.202615,1217,3513,661.1476*
15.3.202615,0917,3113,631.1476*
16.3.202615,0217,2313,581.1478
17.3.202614,8917,1713,501.1531
18.3.202614,7616,9813,391.1500
19.3.202614,6416,8213,361.1489
20.3.202614,3216,5513,021.1555
21.3.202614,1216,3212,851.1555*
22.3.202613,5415,6512,321.1555*
23.3.202613,6115,7812,421.1596
24.3.202613,6215,7612,451.1572
25.3.202613,8116,0112,641.1592
26.3.202613,5415,6312,391.1539
27.3.202613,4815,5212,371.1517
28.3.202613,4115,4512,311.1517*
29.3.202613,3615,3812,261.1517*
30.3.202613,5515,5612,451.1484
31.3.202613,6515,6912,551.1498
1.4.202613,7615,9712,651.1605
2.4.202613,8515,9612,761.1525
3.4.202613,7015,7912,621.1525*
4.4.202613,6715,7612,601.1525*
5.4.202613,6515,7312,571.1525*
6.4.202614,0516,1912,941.1525*
7.4.202613,6415,7712,611.1557
8.4.202613,7416,0912,681.1706
9.4.202613,6715,9812,631.1685
10.4.202613,6816,0212,641.1711
11.4.202613,6816,0212,641.1711*
12.4.202613,7916,1512,741.1711*
13.4.202613,7416,0512,701.1684
14.4.202613,8416,3212,751.1793
15.4.202613,6016,0212,541.1780
16.4.202613,5315,9412,481.1782
17.4.202613,7516,2212,701.1797
18.4.202613,5816,0212,541.1797*
19.4.202613,4215,8312,391.1797*
20.4.202613,1515,4712,091.1760
21.4.202613,5315,9312,411.1767
22.4.202613,7616,1512,631.1733
23.4.202614,0816,4712,921.1694
24.4.202614,6217,1313,451.1712
25.4.202616,3319,1215,021.1712*
26.4.202617,4920,4816,091.1712*
27.4.202617,5320,6016,151.1749
28.4.202616,5519,3215,281.1680
29.4.202616,3219,1015,071.1706
30.4.202616,3819,1715,051.1702
1.5.202616,3119,0814,981.1702*
2.5.202616,3119,0914,991.1702*
3.5.202616,2519,0214,941.1702*
4.5.202616,3519,1315,001.1700
5.5.202616,4819,2615,111.1686
6.5.202616,4719,3715,091.1762
7.5.202616,4319,3415,051.1770
8.5.202616,4719,3715,081.1761
9.5.202616,2919,1614,911.1761*
10.5.202616,3019,1714,921.1761*
11.5.202616,2619,1414,901.1765
12.5.202616,0918,8914,761.1738
13.5.202616,1418,9114,771.1715
14.5.202616,5219,3315,121.1702
15.5.202616,5819,2815,161.1628
16.5.202616,5119,2015,091.1628*
17.5.202616,5619,2615,141.1628*
18.5.202616,4419,1515,031.1648
19.5.202616,3018,9414,921.1620
20.5.202616,3018,9114,941.1600
21.5.202616,4219,0415,021.1599
22.5.202616,4219,0414,981.1595
23.5.202616,2218,8114,791.1595*
24.5.202616,2718,8614,841.1595*
25.5.202616,1618,8114,701.1643
26.5.202616,0918,7114,701.1634
27.5.202615,9618,5714,611.1637
28.5.202616,1718,7914,831.1617
29.5.202616,0218,6614,601.1644
30.5.202615,9318,5514,511.1644*
31.5.202616,0518,6914,621.1644*
1.6.202616,1118,7614,701.1646
2.6.202616,1418,8014,761.1649
3.6.202615,9818,5614,651.1614
4.6.202615,8718,4714,551.1640
5.6.202615,7618,3514,461.1640
6.6.202615,1417,6213,891.1640*
7.6.202614,9217,3713,691.1640*
8.6.202615,1317,4513,901.1540
9.6.202614,8217,1513,651.1573
10.6.202614,5316,7613,401.1539
11.6.202614,4516,6713,331.1537
12.6.202614,3816,6413,261.1567
13.6.202614,3116,5513,191.1567*
14.6.202614,1616,3813,051.1567*
15.6.202614,2716,5713,151.1607
16.6.202613,8416,0512,771.1594
17.6.202613,9816,2012,851.1591
18.6.202613,9315,9712,841.1461
19.6.202613,9215,9712,881.1467
20.6.202613,8515,8912,811.1467*
21.6.202613,9415,9812,891.1467*
22.6.202613,7815,7912,761.1456
23.6.202613,9315,8712,851.1392
24.6.202614,1816,0813,071.1340
25.6.202614,2216,1213,111.1342
26.6.202613,8615,8112,781.1401
27.6.202613,8915,8412,811.1401*
28.6.202613,8415,7812,761.1401*
29.6.202613,8015,7412,721.1406
30.6.202613,7915,7112,721.1394
1.7.202613,8715,7812,801.1383
2.7.202614,4716,5013,321.1399
3.7.202614,4616,5613,291.1448
4.7.202614,7416,8813,551.1448*
5.7.202614,8817,0313,671.1448*
6.7.202614,8716,9713,681.1415
7.7.202614,8516,9713,681.1433
8.7.202615,0117,1213,841.1404
9.7.202614,9717,1113,811.1435
10.7.202614,9617,1013,801.1430
11.7.202614,9817,1213,811.1430*
12.7.202615,1017,2613,931.1430*
13.7.202615,2517,4214,111.1424
14.7.202615,5717,7614,411.1405
15.7.202615,7918,0114,611.1406
16.7.202615,9918,3414,791.1467
17.7.202616,0818,3914,841.1435
18.7.202616,2918,6315,041.1435*
19.7.202616,4518,8115,181.1435*
20.7.202616,2918,6115,041.1426
21.7.202616,2718,5815,071.1418
22.7.202616,3218,6215,131.1408
23.7.202616,3018,5715,151.1392
24.7.202616,2418,4815,111.1377
25.7.202616,2618,5015,131.1377*
26.7.202616,2818,5215,141.1377*
27.7.202616,2718,5315,101.1389
28.7.202616,3018,5315,191.1367
29.7.202616,3618,6115,261.1380
30.7.202616,1618,5515,071.1476
31.7.202616,1418,5415,021.1485
1.8.202616,0918,4714,971.1485*
2.8.202616,1318,5315,011.1485*
3.8.202616,2018,6915,101.1535
4.8.202616,2218,6815,121.1515
5.8.202616,1118,6215,061.1554
6.8.202616,1618,6515,101.1542
7.8.202616,1418,6215,091.1535
8.8.202616,1318,6015,081.1535*
9.8.202616,2918,7915,231.1535*
10.8.202616,2418,7715,171.1555
11.8.202616,2918,7915,231.1540
12.8.202616,2818,7915,251.1545
13.8.202616,2718,7715,251.1534
14.8.202616,0518,5615,071.1567
15.8.202616,1718,7015,181.1567*
16.8.202615,9318,4314,961.1567*
17.8.202615,9218,4514,951.1593
18.8.202615,8418,3314,901.1576
19.8.202615,6418,1514,701.1605
20.8.202615,8418,5014,791.1681
21.8.202615,9118,6214,881.1699
22.8.202615,9418,6514,911.1699*
23.8.202615,9018,6014,871.1699*
24.8.202615,9118,5514,891.1664
25.8.202615,6718,2814,671.1662
26.8.202615,5518,1414,591.1669
27.8.202615,5118,0614,541.1645
28.8.202615,5118,0514,521.1643
29.8.202615,7718,3614,771.1643*
30.8.202616,7519,5015,681.1643*
31.8.202616,7719,4415,721.1596
1.9.202617,5420,3316,481.1590
2.9.202617,1119,8116,121.1578
3.9.202617,2320,0116,181.1615
4.9.202617,3920,2116,361.1622
5.9.202617,3420,1616,311.1622*
6.9.202617,5220,3716,481.1622*
7.9.202617,5220,3616,481.1622
8.9.202617,6120,4516,591.1614
9.9.202617,4820,3716,441.1652
10.9.202617,4520,2716,461.1616
11.9.202617,3720,1416,421.1592
12.9.202617,5220,3116,561.1592*
13.9.202617,4220,1916,461.1592*
14.9.202617,4520,1616,461.1551
15.9.202617,5520,2616,571.1539
16.9.202617,3920,0616,431.1537
17.9.202617,5720,1716,631.1481
18.9.202617,5020,0516,551.1460
19.9.202617,4119,9516,471.1460*
20.9.202617,5820,1516,641.1460*
21.9.202617,4920,0916,511.1490
22.9.202617,5620,1316,491.1463
23.9.202617,7820,2816,691.1411
24.9.202617,8020,2416,751.1367
25.9.202617,7620,2516,781.1403
26.9.202617,8120,3116,821.1403*
27.9.202617,8120,3116,821.1403*
28.9.202617,7220,1716,771.1378
29.9.202617,7720,1816,811.1355
30.9.202617,6019,9816,681.1355
1.10.202617,8720,1916,861.1298
2.10.202618,0420,2516,741.1225
3.10.202617,9820,1916,691.1225*
4.10.202618,0420,2516,741.1225*
5.10.202618,0520,2216,801.1204
6.10.202617,9320,2016,781.1269
7.10.202618,0720,1916,821.1177
8.10.202618,1220,2716,901.1186
9.10.202617,9020,0616,671.1206
10.10.202617,8019,9416,571.1206*
11.10.202617,8720,0316,651.1206*
12.10.202618,0020,1316,761.1181
13.10.202617,7519,8616,531.1188
14.10.202617,7119,8216,521.1195
15.10.202617,6619,8016,441.1208
16.10.202617,5219,7216,251.1253
17.10.202617,4419,6316,171.1253*
18.10.202617,3719,5416,101.1253*
19.10.202617,5419,6916,251.1225
20.10.202617,5119,6416,171.1215
21.10.202617,5719,7416,271.1234
22.10.202617,6819,8216,291.1205
23.10.202617,4819,5716,131.1193
24.10.202617,4019,4716,051.1193*
25.10.202617,3819,4516,031.1193*
26.10.202617,2419,2815,931.1188
27.10.202617,3419,3316,021.1150
28.10.202617,4319,4016,111.1133
29.10.202617,2719,2215,931.1130
30.10.202616,9618,9515,601.1172
31.10.202617,0619,0615,681.1172*
1.11.202616,9418,9315,581.1172*
2.11.202616,7318,7715,381.1216
3.11.202616,5718,5215,181.1179
4.11.202616,2618,3214,941.1267
5.11.202616,3218,3214,981.1224
6.11.202615,4917,2914,161.1165

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.