PAX Gold Kurs 2021: 1.583 € bis 1.620 €, jeder Tag

PAX Gold schloss am 1.1.2021 bei 1.582,70 € und am 31.12. bei 1.620,17 €.

Das ist ein Plus von 2,4 % in Euro, -5,5 % in Dollar und -2,1 % in Franken.

Den höchsten Schlusskurs erreichte PAX Gold am 5.1.2021 mit 1.652,38 €, den tiefsten am 4.3.2021 mit 1.417,55 €.

PAX Gold-Verkäufe 2021 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1.582,70 €
Schlusskurs 1.1.2021
1.620,17 €
Schlusskurs 31.12.2021
1.652,38 €
Hoch, 5.1.2021
1.417,55 €
Tief, 4.3.2021

PAX Gold 2021 in Zahlen

Der größte Tagesgewinn kam am 16.5.2021 mit +3,3 %, der größte Tagesverlust am 8.1.2021 mit -4,1 %.

An 48 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2021.

Am stärksten bewegte sich der Kurs im 1. Quartal: -7,7 % vom 1.1.2021 bis 31.3.2021.

Am 31. Dezember stand PAX Gold bei 1.620,17 €, 1.835,00 $ und 1.673,79 CHF.

PAX Gold Kursverlauf 2021 in Euro: +2,4 %, von 1.582,70 € auf 1.620,17 €, Hoch 1.652,38 € am 5.1.2021, Tief 1.417,55 € am 4.3.2021

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 1.673,79 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2021

107 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. pax-gold/2021.json herunterladen.

PAX Gold Schlusskurse je Tag 2021 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20211.582,701.942,131.709,631.2271*
2.1.20211.603,281.967,391.731,871.2271*
3.1.20211.600,111.963,501.728,441.2271*
4.1.20211.634,042.009,221.766,561.2296
5.1.20211.652,382.027,631.785,061.2271
6.1.20211.589,181.960,731.719,651.2338
7.1.20211.592,861.955,401.725,551.2276
8.1.20211.527,841.871,601.654,191.2250
9.1.20211.526,571.870,051.652,821.2250*
10.1.20211.534,311.879,531.661,201.2250*
11.1.20211.530,211.861,191.658,441.2163
12.1.20211.534,411.866,001.659,011.2161
13.1.20211.526,581.857,241.650,541.2166
14.1.20211.541,621.869,061.665,721.2124
15.1.20211.517,261.839,371.634,091.2123
16.1.20211.526,021.850,001.643,531.2123*
17.1.20211.515,621.837,391.632,331.2123*
18.1.20211.535,801.852,791.650,531.2064
19.1.20211.526,541.852,001.643,931.2132
20.1.20211.556,871.883,971.678,001.2101
21.1.20211.548,061.882,131.667,721.2158
22.1.20211.532,941.863,751.651,441.2158
23.1.20211.536,121.867,611.654,861.2158*
24.1.20211.529,031.858,991.647,221.2158*
25.1.20211.530,491.859,851.648,641.2152
26.1.20211.535,851.864,981.657,031.2143
27.1.20211.525,231.847,661.640,991.2114
28.1.20211.533,231.853,831.653,281.2091
29.1.20211.539,391.868,201.662,231.2136
30.1.20211.537,341.865,711.660,011.2136*
31.1.20211.547,561.878,121.671,061.2136*
1.2.20211.545,881.868,041.672,021.2084
2.2.20211.536,381.850,421.660,521.2044
3.2.20211.537,781.847,951.661,421.2017
4.2.20211.508,501.809,601.631,901.1996
5.2.20211.528,971.832,171.655,111.1983
6.2.20211.531,021.834,621.657,331.1983*
7.2.20211.532,221.836,061.658,631.1983*
8.2.20211.535,231.846,121.664,501.2025
9.2.20211.530,221.852,181.655,241.2104
10.2.20211.529,751.855,131.652,901.2127
11.2.20211.510,791.835,161.631,961.2147
12.2.20211.520,191.840,641.642,261.2108
13.2.20211.524,161.845,451.646,551.2108*
14.2.20211.519,071.839,291.641,051.2108*
15.2.20211.511,441.833,221.632,651.2129
16.2.20211.494,361.814,601.613,911.2143
17.2.20211.489,291.796,081.609,321.2060
18.2.20211.475,981.783,581.598,341.2084
19.2.20211.488,651.807,071.615,331.2139
20.2.20211.494,201.813,811.621,361.2139*
21.2.20211.501,801.823,041.629,611.2139*
22.2.20211.503,171.823,801.636,651.2133
23.2.20211.499,121.820,381.640,941.2143
24.2.20211.491,611.811,711.645,101.2146
25.2.20211.452,061.775,141.608,301.2225
26.2.20211.442,681.748,671.584,931.2121
27.2.20211.443,971.750,241.586,351.2121*
28.2.20211.439,331.744,611.581,251.2121*
1.3.20211.433,031.727,231.578,341.2053
2.3.20211.454,961.750,021.607,731.2028
3.3.20211.425,421.717,351.577,091.2048
4.3.20211.417,551.705,881.575,471.2034
5.3.20211.431,141.708,491.583,691.1938
6.3.20211.435,731.713,981.588,781.1938*
7.3.20211.438,431.717,201.591,771.1938*
8.3.20211.437,701.705,971.593,971.1866
9.3.20211.453,841.729,201.609,551.1894
10.3.20211.462,801.739,561.619,171.1892
11.3.20211.456,261.743,001.611,501.1969
12.3.20211.457,441.739,161.616,881.1933
13.3.20211.462,361.745,031.622,341.1933*
14.3.20211.453,891.734,931.612,951.1933*
15.3.20211.455,301.734,721.613,061.1920
16.3.20211.463,631.745,521.614,821.1926
17.3.20211.476,971.758,631.631,611.1907
18.3.20211.462,031.741,571.618,321.1912
19.3.20211.478,281.757,821.635,861.1891
20.3.20211.475,621.754,661.632,921.1891*
21.3.20211.468,831.746,581.625,401.1891*
22.3.20211.459,601.740,721.608,921.1926
23.3.20211.464,281.740,001.620,371.1883
24.3.20211.469,581.737,781.626,531.1825
25.3.20211.463,811.727,591.616,781.1802
26.3.20211.477,311.740,571.638,341.1782
27.3.20211.470,701.732,781.631,011.1782*
28.3.20211.482,411.746,571.643,991.1782*
29.3.20211.463,591.724,691.620,921.1784
30.3.20211.448,891.701,141.602,041.1741
31.3.20211.461,451.713,551.617,831.1725
1.4.20211.482,721.741,601.645,671.1746
2.4.20211.480,381.738,861.643,081.1746*
3.4.20211.476,481.734,271.638,741.1746*
4.4.20211.488,061.747,871.651,591.1746*
5.4.20211.484,511.743,701.647,651.1746*
6.4.20211.486,971.756,411.646,081.1812
7.4.20211.476,751.754,971.630,921.1884
8.4.20211.490,461.769,621.642,631.1873
9.4.20211.474,511.752,901.623,441.1888
10.4.20211.477,361.756,281.626,571.1888*
11.4.20211.476,671.755,461.625,811.1888*
12.4.20211.467,411.746,801.613,851.1904
13.4.20211.471,951.751,031.619,291.1896
14.4.20211.463,671.751,141.614,871.1964
15.4.20211.478,701.770,001.633,371.1970
16.4.20211.491,411.787,611.642,201.1986
17.4.20211.493,081.789,611.644,031.1986*
18.4.20211.501,711.799,951.653,531.1986*
19.4.20211.481,881.783,441.629,771.2035
20.4.20211.484,851.789,391.637,641.2051
21.4.20211.512,731.816,331.667,931.2007
22.4.20211.491,051.796,121.645,371.2046
23.4.20211.497,221.806,541.652,631.2066
24.4.20211.482,391.788,651.636,261.2066*
25.4.20211.476,591.781,651.629,861.2066*
26.4.20211.484,771.794,341.643,191.2085
27.4.20211.481,781.791,171.635,581.2088
28.4.20211.488,971.797,191.644,421.2070
29.4.20211.473,271.786,931.623,541.2129
30.4.20211.476,891.784,381.624,281.2082
1.5.20211.481,541.790,001.629,401.2082*
2.5.20211.478,221.785,981.625,741.2082*
3.5.20211.495,701.801,421.647,661.2044
4.5.20211.485,761.786,031.631,361.2021
5.5.20211.498,491.798,941.643,101.2005
6.5.20211.522,211.835,791.667,281.2060
7.5.20211.542,421.860,001.690,951.2059
8.5.20211.547,131.865,681.696,111.2059*
9.5.20211.568,681.891,671.719,741.2059*
10.5.20211.543,901.878,771.688,871.2169
11.5.20211.529,551.861,461.678,831.2170
12.5.20211.507,331.826,581.652,941.2118
13.5.20211.538,721.858,931.686,441.2081
14.5.20211.542,591.870,081.689,441.2123
15.5.20211.552,671.882,301.700,481.2123*
16.5.20211.604,231.944,811.756,951.2123*
17.5.20211.564,051.899,221.712,631.2143
18.5.20211.537,741.879,421.685,821.2222
19.5.20211.529,341.867,631.683,501.2212
20.5.20211.540,331.879,671.692,981.2203
21.5.20211.558,801.899,871.707,051.2188
22.5.20211.559,571.900,801.707,881.2188*
23.5.20211.554,481.894,601.702,311.2188*
24.5.20211.540,581.881,361.688,021.2212
25.5.20211.547,811.898,241.699,041.2264
26.5.20211.557,021.904,081.706,181.2229
27.5.20211.561,211.904,371.712,181.2198
28.5.20211.583,271.922,411.735,271.2142
29.5.20211.591,851.932,831.744,671.2142*
30.5.20211.576,481.914,161.727,821.2142*
31.5.20211.571,101.916,901.725,381.2201
1.6.20211.564,411.912,491.718,661.2225
2.6.20211.568,951.911,921.723,021.2186
3.6.20211.541,741.878,921.689,901.2187
4.6.20211.569,731.902,041.719,011.2117
5.6.20211.571,041.903,631.720,451.2117*
6.6.20211.566,841.898,541.715,851.2117*
7.6.20211.559,891.897,141.705,591.2162
8.6.20211.554,921.894,201.697,041.2182
9.6.20211.552,281.893,011.694,011.2195
10.6.20211.559,881.899,001.701,671.2174
11.6.20211.556,821.887,641.694,281.2125
12.6.20211.558,601.889,801.696,221.2125*
13.6.20211.551,391.881,061.688,381.2125*
14.6.20211.546,141.872,691.683,601.2112
15.6.20211.535,541.859,231.673,581.2108
16.6.20211.505,281.825,001.640,151.2124
17.6.20211.500,261.790,861.639,031.1937
18.6.20211.491,241.774,281.631,571.1898
19.6.20211.488,861.771,441.628,961.1898*
20.6.20211.494,371.778,001.634,991.1898*
21.6.20211.503,251.787,521.646,671.1891
22.6.20211.496,901.780,411.638,061.1894
23.6.20211.490,831.781,691.634,401.1951
24.6.20211.489,161.777,461.633,161.1936
25.6.20211.488,171.778,361.630,441.1950
26.6.20211.490,251.780,851.632,721.1950*
27.6.20211.498,321.790,491.641,561.1950*
28.6.20211.499,251.785,611.644,531.1910
29.6.20211.486,861.767,581.630,341.1888
30.6.20211.495,471.777,221.642,031.1884
1.7.20211.495,201.776,901.642,481.1884
2.7.20211.516,191.792,591.659,471.1823
3.7.20211.516,361.792,791.659,651.1823*
4.7.20211.518,601.795,441.662,111.1823*
5.7.20211.510,211.792,021.651,421.1866
6.7.20211.520,741.800,251.662,171.1838
7.7.20211.526,661.806,191.666,651.1831
8.7.20211.531,201.812,631.661,501.1838
9.7.20211.531,291.815,801.661,751.1858
10.7.20211.526,551.810,181.656,611.1858*
11.7.20211.527,821.811,691.657,991.1858*
12.7.20211.526,091.808,721.656,111.1852
13.7.20211.528,511.810,371.659,511.1844
14.7.20211.551,021.832,061.681,301.1812
15.7.20211.556,031.837,521.684,871.1809
16.7.20211.535,531.812,231.666,511.1802
17.7.20211.536,811.813,741.667,901.1802*
18.7.20211.539,931.817,431.671,291.1802*
19.7.20211.545,571.818,521.675,401.1766
20.7.20211.537,011.809,831.665,811.1775
21.7.20211.535,101.807,121.665,281.1772
22.7.20211.534,881.807,321.662,121.1775
23.7.20211.540,221.812,381.669,291.1767
24.7.20211.540,351.812,531.669,431.1767*
25.7.20211.538,341.810,171.667,261.1767*
26.7.20211.529,631.802,981.655,981.1787
27.7.20211.531,741.808,991.655,201.1810
28.7.20211.535,111.812,511.658,231.1807
29.7.20211.544,981.834,361.666,731.1873
30.7.20211.532,971.822,851.651,161.1891
31.7.20211.529,351.818,551.647,261.1891*
1.8.20211.525,631.814,131.643,261.1891*
2.8.20211.529,901.818,441.646,331.1886
3.8.20211.525,201.812,701.637,301.1885
4.8.20211.533,041.818,341.644,801.1861
5.8.20211.526,101.808,431.637,961.1850
6.8.20211.499,121.770,011.607,661.1807
7.8.20211.502,571.774,091.611,361.1807*
8.8.20211.466,641.731,661.572,821.1807*
9.8.20211.482,231.743,251.598,731.1761
10.8.20211.482,701.738,021.603,241.1722
11.8.20211.499,161.756,721.621,801.1718
12.8.20211.499,111.759,811.622,641.1739
13.8.20211.515,501.782,991.641,141.1765
14.8.20211.508,661.774,941.633,731.1765*
15.8.20211.512,781.779,791.638,191.1765*
16.8.20211.521,811.791,481.637,171.1772
17.8.20211.517,441.785,571.625,631.1767
18.8.20211.526,671.789,721.637,511.1723
19.8.20211.524,851.783,471.635,101.1696
20.8.20211.529,771.785,391.638,531.1671
21.8.20211.531,631.787,571.640,531.1671*
22.8.20211.526,601.781,701.635,151.1671*
23.8.20211.541,271.806,061.655,941.1718
24.8.20211.535,531.802,711.644,701.1740
25.8.20211.531,581.797,461.644,761.1736
26.8.20211.528,001.798,001.648,561.1767
27.8.20211.549,191.822,001.672,501.1761
28.8.20211.547,491.820,001.670,671.1761*
29.8.20211.546,641.819,001.669,751.1761*
30.8.20211.537,161.814,001.659,821.1801
31.8.20211.534,561.816,001.657,171.1834
1.9.20211.540,151.820,001.670,301.1817
2.9.20211.533,011.816,001.663,011.1846
3.9.20211.541,441.830,001.674,471.1872
4.9.20211.536,391.824,001.668,981.1872*
5.9.20211.539,761.828,001.672,641.1872*
6.9.20211.539,111.826,001.672,861.1864
7.9.20211.510,121.791,001.638,931.1860
8.9.20211.512,641.789,001.646,961.1827
9.9.20211.517,151.796,001.647,771.1838
10.9.20211.515,071.794,001.644,461.1841
11.9.20211.518,451.798,001.648,131.1841*
12.9.20211.514,231.793,001.643,551.1841*
13.9.20211.527,161.799,001.660,491.1780
14.9.20211.527,851.805,001.663,371.1814
15.9.20211.520,641.798,001.649,131.1824
16.9.20211.499,621.764,001.632,481.1763
17.9.20211.498,301.765,001.637,791.1780
18.9.20211.500,851.768,001.640,581.1780*
19.9.20211.497,451.764,001.636,871.1780*
20.9.20211.516,521.776,001.650,431.1711
21.9.20211.519,001.783,001.647,351.1738
22.9.20211.509,081.770,001.632,821.1729
23.9.20211.498,931.756,001.623,491.1715
24.9.20211.500,981.759,001.625,561.1719
25.9.20211.498,421.756,001.622,791.1719*
26.9.20211.499,271.757,001.623,711.1719*
27.9.20211.502,821.758,001.630,561.1698
28.9.20211.494,261.745,001.619,781.1678
29.9.20211.492,191.739,001.615,891.1654
30.9.20211.522,581.763,001.648,961.1579
1.10.20211.521,551.765,001.641,911.1600
2.10.20211.520,691.764,001.640,981.1600*
3.10.20211.526,721.771,001.647,491.1600*
4.10.20211.523,721.773,001.640,741.1636
5.10.20211.520,431.764,001.634,761.1602
6.10.20211.529,201.765,001.638,541.1542
7.10.20211.521,361.759,001.629,681.1562
8.10.20211.523,041.762,001.634,831.1569
9.10.20211.523,041.762,001.634,831.1569*
10.10.20211.519,581.758,001.631,121.1569*
11.10.20211.520,651.760,001.630,441.1574
12.10.20211.526,611.764,001.637,901.1555
13.10.20211.553,361.796,001.665,521.1562
14.10.20211.551,461.800,001.657,891.1602
15.10.20211.529,911.775,001.641,441.1602
16.10.20211.526,461.771,001.637,741.1602*
17.10.20211.530,771.776,001.642,361.1602*
18.10.20211.525,341.770,001.633,941.1604
19.10.20211.523,811.776,001.632,911.1655
20.10.20211.534,031.783,001.647,391.1623
21.10.20211.535,621.787,001.641,581.1637
22.10.20211.545,141.797,001.648,361.1630
23.10.20211.546,861.799,001.650,191.1630*
24.10.20211.548,581.801,001.652,031.1630*
25.10.20211.561,671.812,001.665,671.1603
26.10.20211.545,021.795,001.650,701.1618
27.10.20211.551,181.802,001.655,101.1617
28.10.20211.554,391.802,001.656,351.1593
29.10.20211.530,271.782,001.623,771.1645
30.10.20211.533,711.786,001.627,411.1645*
31.10.20211.527,691.779,001.621,041.1645*
1.11.20211.546,901.791,001.633,841.1578
2.11.20211.541,841.789,001.633,431.1603
3.11.20211.535,671.778,001.622,901.1578
4.11.20211.548,971.792,001.634,781.1569
5.11.20211.577,391.817,001.665,571.1519
6.11.20211.579,131.819,001.667,401.1519*
7.11.20211.577,391.817,001.665,571.1519*
8.11.20211.576,991.826,001.670,191.1579
9.11.20211.582,451.832,001.676,131.1577
10.11.20211.602,351.852,001.691,281.1558
11.11.20211.624,781.862,001.715,931.1460
12.11.20211.634,351.871,001.727,181.1448
13.11.20211.635,221.872,001.728,101.1448*
14.11.20211.635,221.872,001.728,101.1448*
15.11.20211.633,171.869,001.720,221.1444
16.11.20211.633,531.857,001.719,781.1368
17.11.20211.650,761.868,001.738,251.1316
18.11.20211.638,611.859,001.722,341.1345
19.11.20211.637,831.846,001.713,501.1271
20.11.20211.635,171.843,001.710,711.1271*
21.11.20211.635,171.843,001.710,711.1271*
22.11.20211.605,781.811,001.678,681.1278
23.11.20211.591,621.792,001.669,921.1259
24.11.20211.599,141.792,001.676,541.1206
25.11.20211.600,291.796,001.677,101.1223
26.11.20211.589,761.795,001.660,671.1291
27.11.20211.587,101.792,001.657,891.1291*
28.11.20211.588,881.794,001.659,741.1291*
29.11.20211.586,561.789,001.656,361.1276
30.11.20211.562,971.776,001.630,181.1363
1.12.20211.576,811.784,001.644,141.1314
2.12.20211.562,751.772,001.627,451.1339
3.12.20211.577,361.781,001.638,411.1291
4.12.20211.577,361.781,001.638,411.1291*
5.12.20211.579,131.783,001.640,251.1291*
6.12.20211.581,471.785,001.647,251.1287
7.12.20211.589,371.789,001.655,171.1256
8.12.20211.579,791.785,001.648,031.1299
9.12.20211.568,381.774,001.638,331.1311
10.12.20211.581,661.783,001.648,721.1273
11.12.20211.583,431.785,001.650,571.1273*
12.12.20211.582,541.784,001.649,641.1273*
13.12.20211.586,271.789,001.652,581.1278
14.12.20211.569,551.775,001.632,961.1309
15.12.20211.579,651.779,001.645,361.1262
16.12.20211.587,861.800,001.660,431.1336
17.12.20211.592,231.804,001.657,361.1330
18.12.20211.591,351.803,001.656,441.1330*
19.12.20211.592,231.804,001.657,361.1330*
20.12.20211.595,851.799,001.660,961.1273
21.12.20211.590,081.796,001.656,391.1295
22.12.20211.598,971.807,001.668,051.1301
23.12.20211.604,771.815,001.671,051.1310
24.12.20211.605,551.817,001.670,091.1317
25.12.20211.604,671.816,001.669,171.1317*
26.12.20211.602,901.814,001.667,331.1317*
27.12.20211.608,031.819,001.671,701.1312
28.12.20211.599,151.812,001.660,081.1331
29.12.20211.603,111.812,001.664,031.1303
30.12.20211.609,321.824,001.667,741.1334
31.12.20211.620,171.835,001.673,791.1326

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.