Optimism Kurs 2023: 0,8663 € bis 3,35 €, jeder Tag

Optimism schloss am 1.1.2023 bei 0,8663 € und am 31.12. bei 3,3539 €.

Das ist ein Plus von 287,1 % in Euro, +301,1 % in Dollar und +264,1 % in Franken.

Den höchsten Schlusskurs erreichte Optimism am 27.12.2023 mit 3,5761 €, den tiefsten am 1.1.2023 mit 0,8663 €.

Optimism-Verkäufe 2023 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,8663 €
Schlusskurs 1.1.2023
3,3539 €
Schlusskurs 31.12.2023
3,5761 €
Hoch, 27.12.2023
0,8663 €
Tief, 1.1.2023

Optimism 2023 in Zahlen

Der größte Tagesgewinn kam am 22.12.2023 mit +36,8 %, der größte Tagesverlust am 10.6.2023 mit -18,0 %.

An 364 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2023.

Am stärksten bewegte sich der Kurs im 4. Quartal: +151,6 % vom 1.10.2023 bis 31.12.2023.

Am 31. Dezember stand Optimism bei 3,3539 €, 3,7060 $ und 3,1057 CHF.

Optimism Kursverlauf 2023 in Euro: +287,1 %, von 0,8663 € auf 3,3539 €, Hoch 3,5761 € am 27.12.2023, Tief 0,8663 € am 1.1.2023

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 Optimism am 31.12. war 3,1057 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2023

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. optimism/2023.json herunterladen.

Optimism Schlusskurse je Tag 2023 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20230,86630,92400,85311.0666*
2.1.20230,89680,95800,88541.0683
3.1.20230,90750,95700,89661.0545
4.1.20230,97181,03000,95651.0599
5.1.20230,96591,02400,95041.0601
6.1.20231,03331,08501,01931.0500
7.1.20231,04291,09501,02871.0500*
8.1.20231,20291,26301,18651.0500*
9.1.20231,17051,25201,15471.0696
10.1.20231,18061,26601,16981.0723
11.1.20231,19201,28101,18801.0747
12.1.20231,29041,39001,29761.0772
13.1.20231,47401,59401,48151.0814
14.1.20231,59701,72701,60521.0814*
15.1.20231,68391,82101,69251.0814*
16.1.20231,65831,79301,66271.0812
17.1.20231,60201,73701,60161.0843
18.1.20231,53151,66001,51711.0839
19.1.20231,61441,74601,60171.0815
20.1.20231,97772,14101,97011.0826
21.1.20232,03402,20202,02631.0826*
22.1.20232,01462,18102,00691.0826*
23.1.20231,99342,16701,99601.0871
24.1.20231,83831,99601,84801.0858
25.1.20232,18792,38002,19231.0878
26.1.20232,03402,21602,03441.0895
27.1.20232,09762,27902,10111.0865
28.1.20232,01202,18602,01541.0865*
29.1.20232,18682,37602,19061.0865*
30.1.20231,94902,12501,95781.0903
31.1.20231,99952,16602,00581.0833
1.2.20232,50142,72502,49641.0894
2.2.20232,54642,79802,54441.0988
3.2.20232,83533,10102,83221.0937
4.2.20232,73752,99402,73451.0937*
5.2.20232,70002,95302,69701.0937*
6.2.20232,70052,91002,69071.0776
7.2.20232,82523,02302,79871.0700
8.2.20232,57762,76702,54691.0735
9.2.20232,22732,39902,20281.0771
10.2.20232,26102,41702,23211.0690
11.2.20232,32742,48802,29761.0690*
12.2.20232,18242,33302,15451.0690*
13.2.20232,07002,21202,03871.0686
14.2.20232,25582,42702,22651.0759
15.2.20232,63552,82002,60521.0700
16.2.20232,45052,62202,41941.0700
17.2.20232,62872,79302,60141.0625
18.2.20232,61552,77902,58831.0625*
19.2.20232,42732,57902,40211.0625*
20.2.20232,44332,60802,40941.0674
21.2.20232,36032,51702,32561.0664
22.2.20232,54042,70402,50741.0644
23.2.20232,70822,87502,67891.0616
24.2.20232,89503,06002,86551.0570
25.2.20232,60452,75302,57801.0570*
26.2.20232,84673,00902,81771.0570*
27.2.20232,74402,89602,72451.0554
28.2.20232,54542,70302,53201.0619
1.3.20232,59172,76902,59101.0684
2.3.20232,56772,72302,56461.0605
3.3.20232,39572,54302,38561.0615
4.3.20232,23082,36802,22141.0615*
5.3.20232,29022,43102,28051.0615*
6.3.20232,36432,51702,35171.0646
7.3.20232,25222,40202,24301.0665
8.3.20232,11852,23402,10391.0545
9.3.20232,08642,20202,06781.0554
10.3.20232,01682,13501,98131.0586
11.3.20231,78251,88701,75121.0586*
12.3.20232,21522,34502,17621.0586*
13.3.20232,44262,61502,38151.0706
14.3.20232,52402,71002,46951.0737
15.3.20232,27892,40402,21671.0549
16.3.20232,34262,48202,30051.0595
17.3.20232,55582,71502,51951.0623
18.3.20232,46452,61802,42951.0623*
19.3.20232,53512,69302,49911.0623*
20.3.20232,30762,47302,29091.0717
21.3.20232,44712,63702,43981.0776
22.3.20232,34212,52602,33281.0785
23.3.20232,28332,48402,27621.0879
24.3.20232,11172,26902,08511.0745
25.3.20232,02612,17702,00051.0745*
26.3.20232,10612,26302,07961.0745*
27.3.20231,91962,06801,89561.0773
28.3.20232,02292,19302,01221.0841
29.3.20232,05502,22902,04941.0847
30.3.20232,11372,30102,10591.0886
31.3.20232,10482,28902,09811.0875
1.4.20232,09472,27802,08801.0875*
2.4.20232,02482,20202,01841.0875*
3.4.20231,99262,16601,98251.0870
4.4.20232,04842,23302,03901.0901
5.4.20232,08592,28202,06531.0940
6.4.20232,07422,26402,04891.0915
7.4.20232,07702,26702,05161.0915*
8.4.20232,04952,23702,02451.0915*
9.4.20232,08982,28102,06431.0915*
10.4.20232,16952,36802,14301.0915*
11.4.20232,10272,29302,07501.0905
12.4.20232,08942,28202,05871.0922
13.4.20232,20702,43102,16371.1015
14.4.20232,40122,65502,35971.1057
15.4.20232,44912,70802,40681.1057*
16.4.20232,43382,69102,39171.1057*
17.4.20232,37592,60902,33131.0981
18.4.20232,46262,70202,42101.0972
19.4.20232,32692,54402,28691.0933
20.4.20232,22862,43902,18631.0944
21.4.20232,07422,27702,03161.0978
22.4.20232,10242,30802,05931.0978*
23.4.20232,00672,20301,96561.0978*
24.4.20232,01872,22101,97841.1002
25.4.20232,03592,24401,99241.1022
26.4.20231,96402,16801,92941.1039
27.4.20231,97432,18001,94701.1042
28.4.20231,94702,13801,91571.0981
29.4.20231,99342,18901,96141.0981*
30.4.20231,97342,16701,94161.0981*
1.5.20231,89512,08101,86461.0981*
2.5.20231,97262,16301,94131.0965
3.5.20231,95962,16401,92221.1043
4.5.20231,82952,02601,79331.1074
5.5.20231,79951,98201,76861.1014
6.5.20231,69601,86801,66691.1014*
7.5.20231,71331,88701,68381.1014*
8.5.20231,55751,71901,52841.1037
9.5.20231,55851,70801,52551.0959
10.5.20231,57261,72201,53661.0950
11.5.20231,42541,55801,39091.0930
12.5.20231,53971,67701,50031.0892
13.5.20231,50391,63801,46541.0892*
14.5.20231,50021,63401,46181.0892*
15.5.20231,50611,63801,46801.0876
16.5.20231,51821,65201,47761.0881
17.5.20231,66311,80101,62091.0829
18.5.20231,60641,73701,56381.0813
19.5.20231,54331,66801,50291.0808
20.5.20231,56551,69201,52451.0808*
21.5.20231,51461,63701,47491.0808*
22.5.20231,50801,63201,46281.0822
23.5.20231,54841,66901,50471.0779
24.5.20231,47711,59301,43751.0785
25.5.20231,50631,61701,46231.0735
26.5.20231,49661,60901,45281.0751
27.5.20231,48821,60001,44461.0751*
28.5.20231,52731,64201,48261.0751*
29.5.20231,42231,52401,37721.0715
30.5.20231,32171,42001,28071.0744
31.5.20231,29361,38201,25791.0683
1.6.20231,29661,38701,26191.0697
2.6.20231,34631,44901,31371.0763
3.6.20231,37791,48301,34451.0763*
4.6.20231,37511,48001,34181.0763*
5.6.20231,29651,38601,26181.0690
6.6.20231,39941,49501,35721.0683
7.6.20231,28111,37301,24321.0717
8.6.20231,27411,36801,24241.0737
9.6.20231,23471,33101,19961.0780
10.6.20231,01211,09100,98331.0780*
11.6.20231,01391,09300,98511.0780*
12.6.20231,05251,13301,02631.0765
13.6.20231,06921,15401,04611.0793
14.6.20231,00381,08500,97881.0809
15.6.20231,02691,11101,00241.0819
16.6.20231,02961,12901,00591.0966
17.6.20231,03321,13301,00941.0966*
18.6.20231,00311,10000,98001.0966*
19.6.20231,03741,13301,01371.0922
20.6.20231,21561,32901,19231.0933
21.6.20231,31191,43301,28611.0923
22.6.20231,23441,35601,21281.0985
23.6.20231,27441,38701,24541.0884
24.6.20231,19991,30601,17271.0884*
25.6.20231,22381,33201,19601.0884*
26.6.20231,17421,28201,14331.0918
27.6.20231,19621,31001,17101.0951
28.6.20231,11261,21701,09281.0938
29.6.20231,11631,22101,09211.0938
30.6.20231,22771,33401,20171.0866
1.7.20231,23971,34701,21341.0866*
2.7.20231,22681,33301,20081.0866*
3.7.20231,24321,35501,21841.0899
4.7.20231,17761,28301,14961.0895
5.7.20231,13431,23401,10961.0879
6.7.20231,08731,18501,06081.0899
7.7.20231,12691,22701,09921.0888
8.7.20231,11771,21701,09031.0888*
9.7.20231,11501,21401,08761.0888*
10.7.20231,09531,20001,06821.0956
11.7.20231,11381,22401,07971.0989
12.7.20231,10421,21701,06921.1022
13.7.20231,22521,37001,18161.1182
14.7.20231,29851,45701,25291.1221
15.7.20231,30021,45901,25461.1221*
16.7.20231,32881,49101,28211.1221*
17.7.20231,31881,48101,27291.1230
18.7.20231,27141,43101,22661.1255
19.7.20231,39461,56501,34271.1222
20.7.20231,37091,53501,32091.1197
21.7.20231,35671,50901,30651.1123
22.7.20231,40881,56701,35671.1123*
23.7.20231,42141,58101,36881.1123*
24.7.20231,36001,50901,30491.1096
25.7.20231,31301,45101,26021.1051
26.7.20231,36811,51301,30641.1059
27.7.20231,34561,49701,28401.1125
28.7.20231,34241,47801,28251.1010
29.7.20231,37061,50901,30941.1010*
30.7.20231,47501,62401,40921.1010*
31.7.20231,46331,61301,40761.1023
1.8.20231,50411,65001,44541.0970
2.8.20231,49111,63801,43771.0985
3.8.20231,56791,71401,50191.0932
4.8.20231,54121,68701,47931.0946
5.8.20231,54391,69001,48191.0946*
6.8.20231,55491,70201,49241.0946*
7.8.20231,63691,79801,57551.0984
8.8.20231,53511,68001,47371.0944
9.8.20231,41411,55101,36141.0968
10.8.20231,43391,58001,37911.1019
11.8.20231,44401,58901,38871.1004
12.8.20231,40951,55101,35551.1004*
13.8.20231,39951,54001,34591.1004*
14.8.20231,39981,53001,34491.0930
15.8.20231,34541,47001,28971.0926
16.8.20231,29261,41101,24151.0916
17.8.20231,25231,36501,19661.0900
18.8.20231,32511,44001,26831.0867
19.8.20231,35641,47401,29821.0867*
20.8.20231,35551,47301,29731.0867*
21.8.20231,40081,52801,34311.0908
22.8.20231,44761,57601,38461.0887
23.8.20231,44561,56201,37681.0805
24.8.20231,46311,58601,39901.0840
25.8.20231,35831,46801,29901.0808
26.8.20231,37031,48101,31051.0808*
27.8.20231,34441,45301,28581.0808*
28.8.20231,31661,42301,25861.0808
29.8.20231,38391,49501,32271.0803
30.8.20231,36141,48201,30261.0886
31.8.20231,28171,39301,22841.0868
1.9.20231,21631,31901,16451.0844
2.9.20231,21631,31901,16451.0844*
3.9.20231,23201,33601,17951.0844*
4.9.20231,24161,34101,18541.0801
5.9.20231,25341,34501,19671.0731
6.9.20231,23971,33201,18521.0745
7.9.20231,25211,34101,19661.0710
8.9.20231,21171,29701,15631.0704
9.9.20231,20801,29301,15281.0704*
10.9.20231,18651,27001,13231.0704*
11.9.20231,19831,28501,14551.0724
12.9.20231,24711,33601,19231.0713
13.9.20231,25781,35001,20611.0733
14.9.20231,26381,35601,21171.0730
15.9.20231,31831,40501,25951.0658
16.9.20231,30701,39301,24871.0658*
17.9.20231,28731,37201,22991.0658*
18.9.20231,28291,36801,22701.0663
19.9.20231,28911,38101,23691.0713
20.9.20231,29881,39001,24701.0702
21.9.20231,21861,29601,17331.0635
22.9.20231,21351,29201,17101.0647
23.9.20231,22011,29901,17741.0647*
24.9.20231,18631,26301,14471.0647*
25.9.20231,17461,24901,13661.0633
26.9.20231,21451,28801,17511.0605
27.9.20231,20731,27201,16871.0536
28.9.20231,25631,32401,21581.0539
29.9.20231,26111,33601,21941.0594
30.9.20231,26961,34501,22761.0594*
1.10.20231,33281,41201,28871.0594*
2.10.20231,32291,39301,27451.0530
3.10.20231,26281,32201,21981.0469
4.10.20231,26701,33001,22071.0497
5.10.20231,23501,30001,18871.0526
6.10.20231,23451,30401,18871.0563
7.10.20231,22311,29201,17781.0563*
8.10.20231,21271,28101,16771.0563*
9.10.20231,16611,22801,11721.0531
10.10.20231,17461,24301,12641.0582
11.10.20231,17501,24601,12521.0604
12.10.20231,12161,19101,07291.0619
13.10.20231,14791,20801,09571.0524
14.10.20231,13931,19901,08761.0524*
15.10.20231,14981,21001,09761.0524*
16.10.20231,17201,23501,11391.0538
17.10.20231,13161,19601,07701.0569
18.10.20231,12351,18701,06651.0565
19.10.20231,10821,17001,04941.0558
20.10.20231,16511,23401,10011.0591
21.10.20231,19721,26801,13041.0591*
22.10.20231,24261,31601,17321.0591*
23.10.20231,28531,36201,21601.0597
24.10.20231,31401,39701,24841.0632
25.10.20231,30861,38401,23981.0576
26.10.20231,33681,40901,26541.0540
27.10.20231,29591,36601,23141.0541
28.10.20231,30161,37201,23681.0541*
29.10.20231,34051,41301,27371.0541*
30.10.20231,33991,42101,28151.0605
31.10.20231,31461,39601,26301.0619
1.11.20231,36471,43801,30631.0537
2.11.20231,28691,37201,23831.0661
3.11.20231,32971,42301,27981.0702
4.11.20231,39971,49801,34731.0702*
5.11.20231,43901,54001,38501.0702*
6.11.20231,46361,57201,41171.0741
7.11.20231,41401,51101,36111.0686
8.11.20231,43001,52601,37271.0671
9.11.20231,62941,74201,57031.0691
10.11.20231,61001,72001,55141.0683
11.11.20231,58481,69301,52711.0683*
12.11.20231,70461,82101,64251.0683*
13.11.20231,67671,78901,61901.0670
14.11.20231,67101,79201,61551.0724
15.11.20231,71241,86101,65071.0868
16.11.20231,66651,80801,60841.0849
17.11.20231,57291,71001,51671.0872
18.11.20231,60041,74001,54331.0872*
19.11.20231,63541,77801,57701.0872*
20.11.20231,58221,72901,52921.0928
21.11.20231,45231,59101,40481.0955
22.11.20231,59111,73601,53381.0911
23.11.20231,67431,82501,61471.0900
24.11.20231,64901,80001,58961.0916
25.11.20231,63521,78501,57641.0916*
26.11.20231,66271,81501,60281.0916*
27.11.20231,57341,72301,51671.0951
28.11.20231,56451,71301,50901.0949
29.11.20231,53761,68901,48041.0985
30.11.20231,52961,67201,46261.0931
1.12.20231,52371,65701,45211.0875
2.12.20231,61561,75701,53971.0875*
3.12.20231,58071,71901,50641.0875*
4.12.20231,65441,79801,56771.0868
5.12.20231,66681,80301,57621.0817
6.12.20231,58941,71301,49861.0778
7.12.20232,01652,17201,90481.0771
8.12.20231,95512,10701,84521.0777
9.12.20231,89662,04401,79001.0777*
10.12.20232,01172,16801,89861.0777*
11.12.20232,13072,29202,01951.0757
12.12.20232,17052,34502,04961.0804
13.12.20232,08312,24701,96891.0787
14.12.20232,07252,26301,96681.0919
15.12.20231,91492,09601,81681.0946
16.12.20231,99162,18001,88961.0946*
17.12.20231,90572,08601,80821.0946*
18.12.20232,04892,23701,94241.0918
19.12.20231,92302,10801,82111.0962
20.12.20232,05322,24701,94231.0944
21.12.20232,29542,52102,16501.0983
22.12.20233,14073,46202,95761.1023
23.12.20233,12713,44702,94481.1023*
24.12.20233,23513,56603,04651.1023*
25.12.20233,06003,37302,88161.1023*
26.12.20233,14623,46802,96271.1023*
27.12.20233,57613,95703,37521.1065
28.12.20233,22123,58002,99631.1114
29.12.20233,53943,91103,27751.1050
30.12.20233,25973,60203,01851.1050*
31.12.20233,35393,70603,10571.1050*

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.