Optimism Kurs 2025: 1,72 € bis 0,2277 €, jeder Tag

Optimism schloss am 1.1.2025 bei 1,7230 € und am 31.12. bei 0,2277 €.

Das ist ein Minus von 86,8 % in Euro, -85,1 % in Dollar und -86,9 % in Franken.

Den höchsten Schlusskurs erreichte Optimism am 6.1.2025 mit 2,0771 €, den tiefsten am 25.12.2025 mit 0,2139 €.

Optimism-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1,7230 €
Schlusskurs 1.1.2025
0,2277 €
Schlusskurs 31.12.2025
2,0771 €
Hoch, 6.1.2025
0,2139 €
Tief, 25.12.2025

Optimism 2025 in Zahlen

Der größte Tagesgewinn kam am 10.5.2025 mit +23,1 %, der größte Tagesverlust am 10.10.2025 mit -29,1 %.

An 14 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 4. Quartal: -62,0 % vom 1.10.2025 bis 31.12.2025.

Am 31. Dezember stand Optimism bei 0,2277 €, 0,2676 $ und 0,2121 CHF.

Optimism Kursverlauf 2025 in Euro: -86,8 %, von 1,7230 € auf 0,2277 €, Hoch 2,0771 € am 6.1.2025, Tief 0,2139 € am 25.12.2025

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 Optimism am 31.12. war 0,2121 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

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

Optimism Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20251,72301,79001,62171.0389*
2.1.20251,80341,86131,69001.0321
3.1.20251,89421,95081,77331.0299
4.1.20252,00322,06311,87541.0299*
5.1.20252,05242,11381,92151.0299*
6.1.20252,07712,16561,95171.0426
7.1.20251,81901,89051,71461.0393
8.1.20251,74481,79471,63651.0286
9.1.20251,70001,75181,59741.0305
10.1.20251,74231,79531,64061.0304
11.1.20251,73691,78971,63551.0304*
12.1.20251,73371,78641,63251.0304*
13.1.20251,69591,72951,58501.0198
14.1.20251,73441,77691,62951.0245
15.1.20251,70781,75901,60431.0300
16.1.20251,80401,85311,69151.0272
17.1.20251,87511,93101,76151.0298
18.1.20251,77051,82331,66321.0298*
19.1.20251,65921,70861,55861.0298*
20.1.20251,62851,68001,53561.0316
21.1.20251,72181,78331,62321.0357
22.1.20251,66761,74151,57571.0443
23.1.20251,64431,71071,55251.0404
24.1.20251,63961,71701,55671.0472
25.1.20251,58631,66121,50611.0472*
26.1.20251,58631,66121,50611.0472*
27.1.20251,38851,46211,31261.0530
28.1.20251,36951,42711,29291.0421
29.1.20251,40531,46091,32521.0396
30.1.20251,43571,49361,35551.0403
31.1.20251,36161,41511,28661.0393
1.2.20251,28151,33191,21091.0393*
2.2.20251,13711,18181,07451.0393*
3.2.20251,16571,19761,09491.0274
4.2.20251,07831,11441,01321.0335
5.2.20251,04351,08750,98031.0422
6.2.20251,00811,04440,94611.0360
7.2.20251,03711,07620,97671.0377
8.2.20251,00561,04350,94711.0377*
9.2.20251,03531,07430,97501.0377*
10.2.20251,06201,09600,99791.0320
11.2.20251,02331,05650,96491.0324
12.2.20251,06261,10191,00491.0370
13.2.20251,07821,12021,01571.0390
14.2.20251,09361,14591,03261.0478
15.2.20251,09361,14591,03261.0478*
16.2.20251,06751,11851,00791.0478*
17.2.20251,15491,20951,09021.0473
18.2.20251,00031,04500,94281.0447
19.2.20251,07431,12091,01361.0434
20.2.20251,10781,15691,04391.0443
21.2.20251,04531,09390,98471.0465
22.2.20251,08521,13571,02231.0465*
23.2.20251,11901,17101,05411.0465*
24.2.20250,96441,00930,90791.0466
25.2.20251,01491,06530,95251.0497
26.2.20251,11211,16631,04451.0487
27.2.20251,03941,08900,97781.0477
28.2.20251,05481,09810,99081.0411
1.3.20251,00551,04680,94451.0411*
2.3.20251,12191,16801,05391.0411*
3.3.20250,96101,00570,90601.0465
4.3.20250,89500,94480,83871.0557
5.3.20250,92440,98850,87941.0694
6.3.20250,91520,98810,87541.0796
7.3.20250,89380,97040,85421.0857
8.3.20250,86060,93440,82251.0857*
9.3.20250,78510,85240,75031.0857*
10.3.20250,74690,81000,71041.0845
11.3.20250,78900,86100,75811.0912
12.3.20250,78610,85570,75611.0886
13.3.20250,76850,83230,73621.0830
14.3.20250,80460,87610,77571.0889
15.3.20250,80140,87260,77261.0889*
16.3.20250,76290,83070,73551.0889*
17.3.20250,79240,86400,76201.0903
18.3.20250,79960,87300,76771.0918
19.3.20250,84550,92130,81021.0897
20.3.20250,81360,88140,77821.0833
21.3.20250,81500,88240,77811.0827
22.3.20250,80700,87370,77041.0827*
23.3.20250,78350,84830,74801.0827*
24.3.20250,81860,88600,78121.0824
25.3.20250,82240,89020,78441.0825
26.3.20250,84040,90660,80101.0788
27.3.20250,85360,92060,81301.0785
28.3.20250,76990,83130,73341.0797
29.3.20250,74380,80310,70851.0797*
30.3.20250,68910,74400,65631.0797*
31.3.20250,68450,74030,65241.0815
1.4.20250,69750,75250,66411.0788
2.4.20250,64790,69990,61831.0803
3.4.20250,63250,70190,60331.1097
4.4.20250,64080,70850,60281.1057
5.4.20250,62270,68850,58581.1057*
6.4.20250,54140,59860,50931.1057*
7.4.20250,56610,62080,53081.0967
8.4.20250,54190,59340,50661.0950
9.4.20250,59820,66070,55501.1045
10.4.20250,57010,63180,53011.1082
11.4.20250,58460,66330,54091.1346
12.4.20250,60930,69130,56371.1346*
13.4.20250,58720,66620,54321.1346*
14.4.20250,57110,64970,53271.1377
15.4.20250,56640,64140,52351.1324
16.4.20250,55900,63470,51761.1355
17.4.20250,56810,64540,52791.1360
18.4.20250,56810,64540,52791.1360*
19.4.20250,62550,71060,58121.1360*
20.4.20250,63310,71920,58821.1360*
21.4.20250,63730,72400,59211.1360*
22.4.20250,62210,71390,57971.1476
23.4.20250,67380,76910,63211.1415
24.4.20250,69330,78870,65111.1376
25.4.20250,71510,81210,67371.1357
26.4.20250,72800,82680,68591.1357*
27.4.20250,68620,77930,64651.1357*
28.4.20250,68450,77750,64481.1358
29.4.20250,66400,75520,62371.1373
30.4.20250,64790,73690,60831.1373
1.5.20250,64640,73520,60691.1373*
2.5.20250,63180,71660,59021.1343
3.5.20250,60190,68270,56231.1343*
4.5.20250,59560,67560,55651.1343*
5.5.20250,57220,64910,53431.1343
6.5.20250,53930,61080,50411.1325
7.5.20250,52870,60060,49481.1360
8.5.20250,60390,68220,56311.1297
9.5.20250,67170,75580,62821.1252
10.5.20250,82660,93010,77311.1252*
11.5.20250,76830,86450,71861.1252*
12.5.20250,73750,81910,69101.1106
13.5.20250,80570,89530,75401.1112
14.5.20250,73080,81950,68621.1214
15.5.20250,67160,75120,62981.1185
16.5.20250,64200,71860,60221.1194
17.5.20250,61680,69040,57861.1194*
18.5.20250,66260,74170,62161.1194*
19.5.20250,61850,69660,58111.1262
20.5.20250,64450,72450,60371.1241
21.5.20250,66350,75120,62051.1321
22.5.20250,70860,80130,66201.1309
23.5.20250,66620,75290,61951.1301
24.5.20250,67760,76580,63011.1301*
25.5.20250,65560,74090,60961.1301*
26.5.20250,66190,75330,61931.1381
27.5.20250,67670,76850,63521.1356
28.5.20250,66470,75220,62241.1317
29.5.20250,64720,73010,60441.1281
30.5.20250,55420,62840,51771.1339
31.5.20250,57420,65110,53641.1339*
1.6.20250,57320,65000,53551.1339*
2.6.20250,58790,67130,54881.1419
3.6.20250,59540,67790,55721.1386
4.6.20250,55450,63120,51951.1384
5.6.20250,51420,58740,48161.1423
6.6.20250,53260,60770,49971.1411
7.6.20250,54660,62370,51291.1411*
8.6.20250,54660,62370,51291.1411*
9.6.20250,57400,65490,53781.1410
10.6.20250,63060,72070,59211.1429
11.6.20250,60490,69160,56891.1433
12.6.20250,54580,63280,51451.1594
13.6.20250,51040,58760,47771.1512
14.6.20250,51240,58990,47961.1512*
15.6.20250,51780,59610,48461.1512*
16.6.20250,51560,59670,48431.1574
17.6.20250,47960,55480,45111.1568
18.6.20250,47910,55130,45051.1508
19.6.20250,49000,56240,46001.1478
20.6.20250,47670,54890,44881.1515
21.6.20250,43930,50590,41361.1515*
22.6.20250,40300,46400,37941.1515*
23.6.20250,47640,54650,44721.1472
24.6.20250,48260,56020,45311.1607
25.6.20250,46870,54360,43881.1598
26.6.20250,44940,52560,42151.1695
27.6.20250,44790,52420,41921.1704
28.6.20250,46810,54790,43811.1704*
29.6.20250,51900,60740,48571.1704*
30.6.20250,48360,56680,45201.1720
1.7.20250,45770,54050,42671.1810
2.7.20250,48690,57230,45421.1755
3.7.20250,48520,57170,45371.1782
4.7.20250,45070,53030,42121.1767
5.7.20250,44420,52270,41521.1767*
6.7.20250,46550,54770,43501.1767*
7.7.20250,46170,54150,43191.1728
8.7.20250,46830,54870,43791.1718
9.7.20250,50680,59290,47261.1698
10.7.20250,55350,64810,51591.1709
11.7.20250,58750,68640,54701.1683
12.7.20250,54810,64030,51021.1683*
13.7.20250,55940,65350,52081.1683*
14.7.20250,56080,65560,52201.1690
15.7.20250,59450,69350,55281.1665
16.7.20250,62800,72860,58571.1602
17.7.20250,61720,71470,57551.1579
18.7.20250,63780,74300,59471.1650
19.7.20250,62490,72800,58271.1650*
20.7.20250,67550,78700,62991.1650*
21.7.20250,68580,80010,63951.1667
22.7.20250,66950,78320,62431.1699
23.7.20250,57170,67040,53201.1726
24.7.20250,60740,71410,56741.1756
25.7.20250,61550,72160,57511.1724
26.7.20250,61650,72280,57601.1724*
27.7.20250,63010,73870,58871.1724*
28.7.20250,64500,75170,60211.1654
29.7.20250,63340,73050,58941.1533
30.7.20250,60990,70300,56721.1527
31.7.20250,58050,66440,53971.1446
1.8.20250,56560,64500,52671.1404
2.8.20250,55290,63050,51481.1404*
3.8.20250,57660,65760,53701.1404*
4.8.20250,61460,71080,57431.1565
5.8.20250,56970,65780,53251.1546
6.8.20250,57580,66820,53951.1604
7.8.20250,61120,71160,57531.1643
8.8.20250,65250,76000,61401.1648
9.8.20250,69550,81010,65451.1648*
10.8.20250,67080,78140,63131.1648*
11.8.20250,64900,75430,61201.1622
12.8.20250,68190,79140,64221.1606
13.8.20250,74450,87190,70051.1711
14.8.20250,64580,75490,60801.1690
15.8.20250,61980,72440,58371.1688
16.8.20250,61930,72380,58321.1688*
17.8.20250,65050,76030,61261.1688*
18.8.20250,62030,72410,58451.1673
19.8.20250,58920,68830,55441.1682
20.8.20250,61650,71830,57971.1651
21.8.20250,60860,70840,57151.1639
22.8.20250,67790,78690,63611.1608
23.8.20250,70640,82000,66281.1608*
24.8.20250,66820,77570,62701.1608*
25.8.20250,58780,68760,55171.1697
26.8.20250,59820,69730,56091.1656
27.8.20250,60580,70230,56641.1593
28.8.20250,61170,71420,57211.1676
29.8.20250,58430,68120,54721.1658
30.8.20250,59890,69820,56081.1658*
31.8.20250,59890,69820,56081.1658*
1.9.20250,56360,66020,52881.1715
2.9.20250,60540,70510,56711.1646
3.9.20250,62050,72310,58171.1653
4.9.20250,59850,69710,56161.1647
5.9.20250,61270,71670,57531.1697
6.9.20250,61200,71590,57471.1697*
7.9.20250,61430,71850,57681.1697*
8.9.20250,63620,74610,59341.1728
9.9.20250,64330,75550,60031.1744
10.9.20250,65540,76730,61201.1707
11.9.20250,66900,78170,62521.1685
12.9.20250,68490,80260,64021.1718
13.9.20250,70360,82450,65771.1718*
14.9.20250,67780,79430,63361.1718*
15.9.20250,62990,74110,58911.1766
16.9.20250,66140,78090,61751.1807
17.9.20250,68580,81180,63901.1837
18.9.20250,70670,83520,65941.1818
19.9.20250,67500,79220,63071.1736
20.9.20250,69350,81390,64801.1736*
21.9.20250,66590,78150,62221.1736*
22.9.20250,59460,70050,55581.1781
23.9.20250,58460,68940,54621.1793
24.9.20250,58070,68270,54211.1756
25.9.20250,54520,64000,50941.1739
26.9.20250,56750,66240,52961.1672
27.9.20250,57970,67660,54101.1672*
28.9.20250,58400,68170,54501.1672*
29.9.20250,58240,68270,54491.1723
30.9.20250,56760,66640,53151.1741
1.10.20250,59920,70250,56111.1724
2.10.20250,63790,74980,59641.1754
3.10.20250,63440,74440,59271.1734
4.10.20250,61680,72380,57631.1734*
5.10.20250,61290,71920,57271.1734*
6.10.20250,64980,75880,60521.1678
7.10.20250,61050,71220,56861.1666
8.10.20250,62790,73010,58431.1627
9.10.20250,60940,70760,56731.1611
10.10.20250,43180,49950,40261.1568
11.10.20250,39480,45670,36811.1568*
12.10.20250,42180,48790,39331.1568*
13.10.20250,43450,50270,40431.1569
14.10.20250,41970,48490,39021.1553
15.10.20250,39310,45690,36581.1622
16.10.20250,36650,42690,34091.1649
17.10.20250,35970,42020,33301.1681
18.10.20250,36610,42760,33891.1681*
19.10.20250,37560,43870,34771.1681*
20.10.20250,38360,44710,35441.1655
21.10.20250,37310,43300,34431.1607
22.10.20250,36140,41880,33351.1587
23.10.20250,37630,43620,34801.1593
24.10.20250,38590,44810,35691.1612
25.10.20250,38490,44690,35591.1612*
26.10.20250,40150,46620,37131.1612*
27.10.20250,38870,45250,36011.1640
28.10.20250,37520,43630,34751.1630
29.10.20250,37800,43980,35071.1636
30.10.20250,34660,40030,32171.1550
31.10.20250,34540,39910,32081.1554
1.11.20250,35890,41470,33331.1554*
2.11.20250,36360,42010,33771.1554*
3.11.20250,30630,35270,28481.1514
4.11.20250,30170,34670,28041.1491
5.11.20250,32460,37300,30211.1492
6.11.20250,31610,36450,29441.1533
7.11.20250,36580,42290,34061.1561
8.11.20250,36560,42270,34051.1561*
9.11.20250,37060,42850,34511.1561*
10.11.20250,38350,44380,35741.1571
11.11.20250,35100,40630,32571.1575
12.11.20250,34610,40070,32021.1576
13.11.20250,33540,38970,31001.1619
14.11.20250,32430,37780,29791.1648
15.11.20250,33580,39110,30841.1648*
16.11.20250,32980,38410,30291.1648*
17.11.20250,31500,36520,29061.1593
18.11.20250,32810,38030,30301.1590
19.11.20250,32310,37430,30001.1583
20.11.20250,31280,36010,29071.1514
21.11.20250,26680,30730,24781.1520
22.11.20250,26220,30210,24361.1520*
23.11.20250,26140,30110,24281.1520*
24.11.20250,27650,31920,25781.1544
25.11.20250,28160,32530,26321.1551
26.11.20250,28110,32540,26261.1577
27.11.20250,28840,33410,26921.1586
28.11.20250,28730,33230,26771.1566
29.11.20250,28330,32770,26401.1566*
30.11.20250,27750,32100,25861.1566*
1.12.20250,24640,28700,22981.1646
2.12.20250,27420,31840,25621.1614
3.12.20250,28050,32730,26191.1668
4.12.20250,27370,31930,25561.1666
5.12.20250,25850,30100,24211.1645
6.12.20250,26870,31290,25161.1645*
7.12.20250,26160,30460,24501.1645*
8.12.20250,27290,31810,25621.1655
9.12.20250,29190,33970,27401.1637
10.12.20250,27900,32460,26101.1634
11.12.20250,26850,31450,25061.1714
12.12.20250,26140,30670,24401.1731
13.12.20250,27000,31670,25201.1731*
14.12.20250,25650,30090,23941.1731*
15.12.20250,24910,29280,23311.1753
16.12.20250,24910,29330,23291.1776
17.12.20250,23260,27260,21701.1722
18.12.20250,22190,26010,20681.1719
19.12.20250,23860,27940,22231.1712
20.12.20250,23750,27820,22131.1712*
21.12.20250,23230,27210,21651.1712*
22.12.20250,23090,27120,21511.1745
23.12.20250,22950,27050,21311.1786
24.12.20250,22330,26320,20731.1787
25.12.20250,21390,25210,19861.1787*
26.12.20250,22710,26770,21091.1787*
27.12.20250,23580,27790,21891.1787*
28.12.20250,23210,27360,21551.1787*
29.12.20250,22840,26870,21221.1766
30.12.20250,23140,27200,21501.1757
31.12.20250,22770,26760,21211.1750

Quelle und Methode

Schlusskurs des UTC-Tages von Bitstamp (USD-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.