PAX Gold Kurs 2020: 1.365 € bis 1.575 €, jeder Tag

PAX Gold schloss am 1.1.2020 bei 1.364,58 € und am 31.12. bei 1.575,24 €.

Das ist ein Plus von 15,4 % in Euro, +26,1 % in Dollar und +14,9 % in Franken.

Den höchsten Schlusskurs erreichte PAX Gold am 7.8.2020 mit 1.765,27 €, den tiefsten am 12.3.2020 mit 1.316,89 €.

PAX Gold-Verkäufe 2020 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1.364,58 €
Schlusskurs 1.1.2020
1.575,24 €
Schlusskurs 31.12.2020
1.765,27 €
Hoch, 7.8.2020
1.316,89 €
Tief, 12.3.2020

PAX Gold 2020 in Zahlen

Der größte Tagesgewinn kam am 14.3.2020 mit +7,5 %, der größte Tagesverlust am 12.3.2020 mit -6,6 %.

An 360 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2020.

Am stärksten bewegte sich der Kurs im 2. Quartal: +9,0 % vom 1.4.2020 bis 30.6.2020.

Am 31. Dezember stand PAX Gold bei 1.575,24 €, 1.932,98 $ und 1.701,58 CHF.

PAX Gold Kursverlauf 2020 in Euro: +15,4 %, von 1.364,58 € auf 1.575,24 €, Hoch 1.765,27 € am 7.8.2020, Tief 1.316,89 € am 12.3.2020

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 PAX Gold am 31.12. war 1.701,58 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2020

109 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. pax-gold/2020.json herunterladen.

PAX Gold Schlusskurse je Tag 2020 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20201.364,581.532,971.481,121.1234*
2.1.20201.367,431.530,571.485,721.1193
3.1.20201.373,981.531,581.489,401.1147
4.1.20201.373,031.530,521.488,361.1147*
5.1.20201.374,051.531,661.489,471.1147*
6.1.20201.370,581.534,231.487,081.1194
7.1.20201.371,811.532,591.488,411.1172
8.1.20201.390,501.545,541.500,621.1115
9.1.20201.406,191.562,281.519,811.1110
10.1.20201.408,331.561,981.524,101.1091
11.1.20201.366,831.515,951.479,181.1091*
12.1.20201.366,321.515,391.478,631.1091*
13.1.20201.362,021.515,391.472,481.1126
14.1.20201.366,961.519,381.471,811.1115
15.1.20201.363,551.519,271.465,951.1142
16.1.20201.355,311.513,741.455,461.1169
17.1.20201.425,811.583,791.530,751.1108
18.1.20201.427,201.585,331.532,241.1108*
19.1.20201.427,201.585,331.532,241.1108*
20.1.20201.429,981.585,131.535,371.1085
21.1.20201.426,121.585,131.532,081.1115
22.1.20201.421,981.576,691.529,621.1088
23.1.20201.424,001.579,361.528,531.1091
24.1.20201.434,281.582,731.536,401.1035
25.1.20201.436,931.585,651.539,231.1035*
26.1.20201.437,591.586,381.539,951.1035*
27.1.20201.436,441.583,671.535,411.1025
28.1.20201.430,831.574,631.531,421.1005
29.1.20201.433,241.576,711.537,721.1001
30.1.20201.429,601.576,711.528,241.1029
31.1.20201.429,701.580,111.528,931.1052
1.2.20201.441,171.592,781.541,191.1052*
2.2.20201.440,691.592,251.540,671.1052*
3.2.20201.439,651.593,121.536,401.1066
4.2.20201.453,421.605,741.555,451.1048
5.2.20201.429,321.575,541.531,801.1023
6.2.20201.431,921.575,541.534,301.1003
7.2.20201.442,591.582,371.544,291.0969
8.2.20201.442,591.582,371.544,291.0969*
9.2.20201.436,411.575,601.537,681.0969*
10.2.20201.438,771.575,601.539,481.0951
11.2.20201.437,511.567,031.533,391.0901
12.2.20201.452,761.585,551.546,471.0914
13.2.20201.459,631.586,181.552,031.0867
14.2.20201.463,001.586,181.556,781.0842
15.2.20201.464,781.588,121.558,681.0842*
16.2.20201.464,401.587,711.558,271.0842*
17.2.20201.461,731.583,781.555,431.0835
18.2.20201.464,301.583,781.554,941.0816
19.2.20201.425,481.539,521.514,011.0800
20.2.20201.427,841.540,641.515,801.0790
21.2.20201.435,941.550,961.523,531.0801
22.2.20201.458,681.575,511.547,651.0801*
23.2.20201.462,391.579,531.551,601.0801*
24.2.20201.518,001.642,171.609,081.0818
25.2.20201.544,431.674,161.637,871.0840
26.2.20201.539,471.674,181.632,771.0875
27.2.20201.527,511.674,761.623,281.0964
28.2.20201.443,021.584,011.531,621.0977
29.2.20201.476,061.620,271.566,691.0977*
1.3.20201.481,131.625,831.572,071.0977*
2.3.20201.464,021.628,281.559,911.1122
3.3.20201.491,691.658,321.588,061.1117
4.3.20201.470,081.635,461.565,191.1125
5.3.20201.461,931.635,461.558,851.1187
6.3.20201.432,061.623,381.516,411.1336
7.3.20201.420,071.609,791.503,711.1336*
8.3.20201.446,201.639,421.531,391.1336*
9.3.20201.424,851.632,311.509,491.1456
10.3.20201.403,581.598,681.486,961.1390
11.3.20201.410,271.598,681.493,621.1336
12.3.20201.316,891.480,191.389,191.1240
13.3.20201.333,021.480,191.414,071.1104
14.3.20201.433,501.591,761.520,661.1104*
15.3.20201.415,651.571,941.501,731.1104*
16.3.20201.399,101.560,971.475,491.1157
17.3.20201.428,661.568,961.508,811.0982
18.3.20201.406,381.537,731.483,161.0934
19.3.20201.413,851.527,101.489,491.0801
20.3.20201.440,211.542,041.518,851.0707
21.3.20201.494,611.600,281.576,221.0707*
22.3.20201.446,201.548,451.525,161.0707*
23.3.20201.489,181.605,781.577,041.0783
24.3.20201.511,831.639,281.598,311.0843
25.3.20201.501,291.625,451.591,671.0827
26.3.20201.480,241.625,451.574,081.0981
27.3.20201.485,211.630,311.571,501.0977
28.3.20201.491,641.637,371.578,301.0977*
29.3.20201.491,641.637,371.578,301.0977*
30.3.20201.490,991.645,151.576,121.1034
31.3.20201.462,611.602,431.548,171.0956
1.4.20201.465,281.602,431.547,921.0936
2.4.20201.496,321.631,881.578,771.0906
3.4.20201.495,901.613,331.577,731.0785
4.4.20201.505,201.623,351.587,531.0785*
5.4.20201.500,661.618,461.582,741.0785*
6.4.20201.498,451.616,981.582,361.0791
7.4.20201.517,491.651,791.605,811.0885
8.4.20201.495,121.625,351.578,401.0871
9.4.20201.530,831.663,551.616,251.0867
10.4.20201.523,151.655,201.608,141.0867*
11.4.20201.550,941.685,411.637,481.0867*
12.4.20201.550,741.685,191.637,271.0867*
13.4.20201.546,841.680,951.633,151.0867*
14.4.20201.557,721.707,731.642,301.0963
15.4.20201.591,071.734,751.676,041.0903
16.4.20201.593,451.734,951.675,671.0888
17.4.20201.599,901.737,491.682,291.0860
18.4.20201.593,511.730,551.675,571.0860*
19.4.20201.565,071.699,671.645,671.0860*
20.4.20201.564,531.699,081.645,571.0860
21.4.20201.587,411.720,271.669,481.0837
22.4.20201.572,821.709,181.655,081.0867
23.4.20201.580,521.702,541.661,291.0772
24.4.20201.597,061.724,831.680,911.0800
25.4.20201.601,741.729,881.685,831.0800*
26.4.20201.611,561.740,491.696,171.0800*
27.4.20201.593,541.729,311.682,301.0852
28.4.20201.574,411.712,491.666,671.0877
29.4.20201.581,131.714,261.671,411.0842
30.4.20201.586,781.725,791.675,331.0876
1.5.20201.570,481.708,051.658,111.0876*
2.5.20201.583,421.722,131.671,771.0876*
3.5.20201.567,801.705,141.655,281.0876*
4.5.20201.562,181.709,341.647,791.0942
5.5.20201.578,931.712,031.661,821.0843
6.5.20201.582,721.710,451.666,611.0807
7.5.20201.568,271.691,071.651,391.0783
8.5.20201.586,521.720,271.670,451.0843
9.5.20201.591,951.726,151.676,161.0843*
10.5.20201.553,911.684,911.636,121.0843*
11.5.20201.575,831.705,681.657,621.0824
12.5.20201.567,561.702,051.649,071.0858
13.5.20201.573,431.711,111.656,511.0875
14.5.20201.595,121.721,451.676,791.0792
15.5.20201.604,911.732,981.687,241.0798
16.5.20201.611,871.740,501.694,561.0798*
17.5.20201.617,941.747,051.700,941.0798*
18.5.20201.623,091.758,131.707,651.0832
19.5.20201.591,051.742,201.691,761.0950
20.5.20201.619,321.774,451.713,891.0958
21.5.20201.620,841.782,921.722,631.1000
22.5.20201.616,301.762,411.711,821.0904
23.5.20201.608,241.753,621.703,291.0904*
24.5.20201.590,021.733,761.683,991.0904*
25.5.20201.585,721.730,021.680,391.0910
26.5.20201.576,521.730,231.671,111.0975
27.5.20201.565,261.720,381.670,921.0991
28.5.20201.555,221.713,231.661,441.1016
29.5.20201.563,921.741,581.676,521.1136
30.5.20201.572,631.751,281.685,861.1136*
31.5.20201.569,811.748,141.682,831.1136*
1.6.20201.572,631.748,141.680,521.1116
2.6.20201.552,301.734,541.667,331.1174
3.6.20201.549,531.734,541.672,411.1194
4.6.20201.530,851.722,211.651,181.1250
5.6.20201.520,041.722,211.651,681.1330
6.6.20201.490,951.689,241.620,061.1330*
7.6.20201.494,791.693,601.624,241.1330*
8.6.20201.491,301.682,941.619,701.1285
9.6.20201.490,121.682,941.604,851.1294
10.6.20201.503,891.710,681.618,491.1375
11.6.20201.525,171.730,761.631,471.1348
12.6.20201.522,341.720,851.628,451.1304
13.6.20201.522,341.720,851.628,451.1304*
14.6.20201.533,151.733,071.640,011.1304*
15.6.20201.561,021.756,611.667,011.1253
16.6.20201.540,421.741,911.650,871.1308
17.6.20201.562,721.755,241.667,261.1232
18.6.20201.552,381.742,081.655,921.1222
19.6.20201.529,331.714,381.629,661.1210
20.6.20201.535,171.720,921.635,871.1210*
21.6.20201.529,371.714,421.629,701.1210*
22.6.20201.526,051.711,171.625,861.1213
23.6.20201.549,471.753,691.658,711.1318
24.6.20201.573,621.775,041.680,461.1280
25.6.20201.580,651.770,321.681,331.1200
26.6.20201.579,971.771,621.679,671.1213
27.6.20201.590,781.783,741.691,161.1213*
28.6.20201.589,001.781,741.689,261.1213*
29.6.20201.599,211.804,551.706,201.1284
30.6.20201.596,561.787,831.700,501.1198
1.7.20201.595,921.787,421.694,861.1200
2.7.20201.580,351.783,591.682,761.1286
3.7.20201.603,051.799,261.702,921.1224
4.7.20201.612,191.809,531.712,631.1224*
5.7.20201.614,011.811,571.714,571.1224*
6.7.20201.580,651.790,091.682,131.1325
7.7.20201.585,061.789,541.686,981.1290
8.7.20201.568,601.770,321.666,481.1286
9.7.20201.607,601.823,341.709,521.1342
10.7.20201.591,731.794,831.691,211.1276
11.7.20201.612,431.818,171.713,201.1276*
12.7.20201.605,581.810,451.705,931.1276*
13.7.20201.600,471.813,171.710,101.1329
14.7.20201.596,321.815,811.706,631.1375
15.7.20201.586,841.815,981.711,091.1444
16.7.20201.585,521.809,711.710,301.1414
17.7.20201.578,851.804,311.697,731.1428
18.7.20201.593,631.821,201.713,631.1428*
19.7.20201.586,631.813,201.706,111.1428*
20.7.20201.590,461.820,761.707,521.1448
21.7.20201.591,271.820,891.709,031.1443
22.7.20201.597,311.849,371.722,701.1578
23.7.20201.629,421.885,071.748,531.1569
24.7.20201.635,241.898,191.754,611.1608
25.7.20201.647,611.912,551.767,891.1608*
26.7.20201.639,741.903,411.759,441.1608*
27.7.20201.621,231.906,561.757,081.1760
28.7.20201.674,041.961,471.800,931.1717
29.7.20201.687,001.978,001.816,221.1725
30.7.20201.685,201.978,931.810,581.1743
31.7.20201.660,451.967,311.788,141.1848
1.8.20201.683,271.994,331.812,711.1848*
2.8.20201.672,121.981,131.800,711.1848*
3.8.20201.699,671.993,031.832,921.1726
4.8.20201.686,891.984,631.815,261.1765
5.8.20201.717,852.036,341.850,121.1854
6.8.20201.732,802.052,151.864,321.1843
7.8.20201.765,272.086,031.907,201.1817
8.8.20201.748,852.066,621.889,461.1817*
9.8.20201.742,072.058,611.882,141.1817*
10.8.20201.730,662.035,771.867,381.1763
11.8.20201.734,462.043,711.863,331.1783
12.8.20201.666,351.961,451.792,151.1771
13.8.20201.648,601.950,791.777,851.1833
14.8.20201.668,561.971,071.794,371.1813
15.8.20201.670,201.973,011.796,131.1813*
16.8.20201.656,981.957,391.781,911.1813*
17.8.20201.651,711.957,771.778,071.1853
18.8.20201.673,471.992,431.802,821.1906
19.8.20201.697,432.025,541.835,091.1933
20.8.20201.655,261.961,491.785,371.1850
21.8.20201.680,001.977,201.805,001.1769
22.8.20201.665,121.959,681.789,001.1769*
23.8.20201.662,231.956,281.785,901.1769*
24.8.20201.642,921.946,361.767,941.1847
25.8.20201.652,471.952,231.776,731.1814
26.8.20201.665,291.963,211.788,191.1789
27.8.20201.658,771.958,341.783,181.1806
28.8.20201.660,081.977,991.785,921.1915
29.8.20201.648,631.964,341.773,591.1915*
30.8.20201.663,531.982,101.789,631.1915*
31.8.20201.651,161.971,481.778,961.1940
1.9.20201.652,831.981,251.795,801.1987
2.9.20201.650,481.957,641.782,361.1861
3.9.20201.629,561.925,001.756,011.1813
4.9.20201.629,901.930,131.759,151.1842
5.9.20201.636,551.938,001.766,331.1842*
6.9.20201.632,331.933,001.761,771.1842*
7.9.20201.640,271.939,451.772,961.1824
8.9.20201.641,851.934,921.776,481.1785
9.9.20201.659,801.954,081.793,581.1773
10.9.20201.650,341.955,491.776,761.1849
11.9.20201.643,071.947,691.770,731.1854
12.9.20201.645,011.950,001.772,831.1854*
13.9.20201.643,501.948,201.771,201.1854*
14.9.20201.653,931.964,211.780,951.1876
15.9.20201.648,361.960,231.774,951.1892
16.9.20201.658,921.968,971.783,831.1869
17.9.20201.664,261.963,331.787,751.1797
18.9.20201.655,641.959,121.784,121.1833
19.9.20201.661,021.965,481.789,911.1833*
20.9.20201.658,071.962,001.786,741.1833*
21.9.20201.629,151.920,281.753,131.1787
22.9.20201.623,431.905,911.744,871.1740
23.9.20201.599,991.870,711.723,671.1692
24.9.20201.621,471.888,201.746,651.1645
25.9.20201.610,801.874,001.739,341.1634
26.9.20201.608,201.870,981.736,531.1634*
27.9.20201.607,451.870,111.735,731.1634*
28.9.20201.624,281.895,541.756,831.1670
29.9.20201.634,871.913,121.764,841.1702
30.9.20201.623,971.901,341.754,531.1708
1.10.20201.627,801.912,991.755,911.1752
2.10.20201.632,501.914,921.761,471.1730
3.10.20201.626,251.907,591.754,721.1730*
4.10.20201.634,731.917,541.763,881.1730*
5.10.20201.632,421.921,031.759,911.1768
6.10.20201.599,841.887,011.724,791.1795
7.10.20201.610,421.895,461.737,161.1770
8.10.20201.619,571.905,421.748,971.1765
9.10.20201.643,931.939,011.771,001.1795
10.10.20201.640,991.935,551.767,841.1795*
11.10.20201.645,311.940,641.772,491.1795*
12.10.20201.636,711.931,161.758,161.1799
13.10.20201.620,841.910,481.739,811.1787
14.10.20201.627,221.911,981.747,311.1750
15.10.20201.643,771.922,881.758,341.1698
16.10.20201.631,421.915,451.749,051.1741
17.10.20201.631,851.915,951.749,501.1741*
18.10.20201.626,781.910,001.744,071.1741*
19.10.20201.617,321.906,011.734,411.1785
20.10.20201.625,601.919,831.743,291.1810
21.10.20201.629,251.930,991.745,741.1852
22.10.20201.614,921.909,001.732,171.1821
23.10.20201.606,331.904,461.721,181.1856
24.10.20201.616,061.916,001.731,611.1856*
25.10.20201.610,481.909,391.725,631.1856*
26.10.20201.613,881.907,451.729,921.1819
27.10.20201.619,191.915,831.737,721.1832
28.10.20201.617,341.896,661.729,431.1727
29.10.20201.601,601.874,511.711,151.1704
30.10.20201.619,861.894,911.732,921.1698
31.10.20201.620,411.895,551.733,511.1698*
1.11.20201.614,811.889,011.727,531.1698*
2.11.20201.640,571.911,591.754,591.1652
3.11.20201.645,681.925,771.762,351.1702
4.11.20201.635,751.917,261.746,161.1721
5.11.20201.652,231.958,721.771,851.1855
6.11.20201.646,401.954,281.758,691.1870
7.11.20201.652,241.961,211.764,921.1870*
8.11.20201.658,071.968,131.771,151.1870*
9.11.20201.581,651.879,471.704,701.1883
10.11.20201.604,001.894,001.735,041.1808
11.11.20201.597,231.879,301.723,891.1766
12.11.20201.606,231.893,911.735,541.1791
13.11.20201.610,661.903,001.740,321.1815
14.11.20201.608,451.900,381.737,931.1815*
15.11.20201.608,181.900,071.737,641.1815*
16.11.20201.610,611.905,351.742,521.1830
17.11.20201.599,931.901,041.730,491.1882
18.11.20201.585,551.881,731.714,301.1868
19.11.20201.580,701.870,281.706,681.1832
20.11.20201.587,571.883,341.716,331.1863
21.11.20201.588,011.883,861.716,801.1863*
22.11.20201.584,881.880,141.713,411.1863*
23.11.20201.558,311.854,551.683,911.1901
24.11.20201.538,191.825,061.666,321.1865
25.11.20201.533,221.823,001.661,251.1890
26.11.20201.534,341.825,871.659,091.1900
27.11.20201.509,941.800,151.634,661.1922
28.11.20201.507,381.797,101.631,891.1922*
29.11.20201.509,581.799,721.634,271.1922*
30.11.20201.500,521.797,621.626,411.1980
1.12.20201.536,861.839,321.665,351.1968
2.12.20201.528,011.843,701.653,161.2066
3.12.20201.528,271.857,001.655,271.2151
4.12.20201.515,771.843,031.640,371.2159
5.12.20201.521,821.850,381.646,911.2159*
6.12.20201.513,931.840,791.638,381.2159*
7.12.20201.549,461.879,191.673,731.2128
8.12.20201.549,021.876,481.670,001.2114
9.12.20201.525,991.847,821.642,571.2109
10.12.20201.524,641.847,101.640,051.2115
11.12.20201.522,381.846,191.642,041.2127
12.12.20201.526,001.850,581.645,941.2127*
13.12.20201.526,041.850,631.645,991.2127*
14.12.20201.514,141.841,501.631,641.2162
15.12.20201.533,761.861,991.651,861.2140
16.12.20201.533,681.869,401.654,221.2189
17.12.20201.553,181.902,021.680,691.2246
18.12.20201.546,941.896,391.677,651.2259
19.12.20201.543,361.892,001.673,771.2259*
20.12.20201.550,181.900,371.681,171.2259*
21.12.20201.559,691.898,611.686,021.2173
22.12.20201.538,241.882,651.666,991.2239
23.12.20201.548,931.884,431.678,581.2166
24.12.20201.551,601.891,871.683,641.2193
25.12.20201.562,271.904,881.695,221.2193*
26.12.20201.570,611.915,051.704,271.2193*
27.12.20201.585,071.932,681.719,961.2193*
28.12.20201.569,801.918,141.703,861.2219
29.12.20201.564,021.917,331.698,841.2259
30.12.20201.564,451.921,301.698,521.2281
31.12.20201.575,241.932,981.701,581.2271

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen), 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.