PAX Gold Kurs 2022: 1.622 € bis 1.708 €, jeder Tag

PAX Gold schloss am 1.1.2022 bei 1.621,93 € und am 31.12. bei 1.708,23 €.

Das ist ein Plus von 5,3 % in Euro, -0,8 % in Dollar und +0,4 % in Franken.

Den höchsten Schlusskurs erreichte PAX Gold am 8.3.2022 mit 1.884,87 €, den tiefsten am 5.2.2022 mit 1.584,09 €.

PAX Gold-Verkäufe 2022 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1.621,93 €
Schlusskurs 1.1.2022
1.708,23 €
Schlusskurs 31.12.2022
1.884,87 €
Hoch, 8.3.2022
1.584,09 €
Tief, 5.2.2022

PAX Gold 2022 in Zahlen

Der größte Tagesgewinn kam am 10.11.2022 mit +3,8 %, der größte Tagesverlust am 9.3.2022 mit -3,8 %.

An 331 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2022.

Am stärksten bewegte sich der Kurs im 1. Quartal: +7,6 % vom 1.1.2022 bis 31.3.2022.

Am 31. Dezember stand PAX Gold bei 1.708,23 €, 1.822,00 $ und 1.682,10 CHF.

PAX Gold Kursverlauf 2022 in Euro: +5,3 %, von 1.621,93 € auf 1.708,23 €, Hoch 1.884,87 € am 8.3.2022, Tief 1.584,09 € am 5.2.2022

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 1.682,10 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2022

108 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. pax-gold/2022.json herunterladen.

PAX Gold Schlusskurse je Tag 2022 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20221.621,931.837,001.675,621.1326*
2.1.20221.620,171.835,001.673,791.1326*
3.1.20221.593,131.809,001.652,401.1355
4.1.20221.610,961.817,001.668,151.1279
5.1.20221.604,381.816,001.662,781.1319
6.1.20221.588,161.797,001.650,891.1315
7.1.20221.597,631.805,001.665,051.1298
8.1.20221.591,431.798,001.658,591.1298*
9.1.20221.590,551.797,001.657,671.1298*
10.1.20221.593,921.804,001.665,011.1318
11.1.20221.607,271.822,001.687,951.1336
12.1.20221.612,141.833,001.690,491.1370
13.1.20221.592,081.825,001.664,201.1463
14.1.20221.594,301.825,001.662,701.1447
15.1.20221.595,181.826,001.663,611.1447*
16.1.20221.594,301.825,001.662,701.1447*
17.1.20221.596,951.821,001.665,461.1403
18.1.20221.602,011.821,001.668,331.1367
19.1.20221.627,151.846,001.689,471.1345
20.1.20221.627,271.845,001.689,431.1338
21.1.20221.623,191.842,001.680,491.1348
22.1.20221.621,431.840,001.678,671.1348*
23.1.20221.624,961.844,001.682,321.1348*
24.1.20221.635,701.849,001.686,081.1304
25.1.20221.646,251.855,001.706,181.1268
26.1.20221.624,551.832,001.687,251.1277
27.1.20221.620,971.809,001.684,351.1160
28.1.20221.612,501.796,001.673,451.1138
29.1.20221.613,401.797,001.674,381.1138*
30.1.20221.615,191.799,001.676,251.1138*
31.1.20221.619,761.807,001.685,191.1156
1.2.20221.603,021.805,001.662,971.1260
2.2.20221.601,171.813,001.665,051.1323
3.2.20221.607,301.814,001.672,721.1286
4.2.20221.584,961.817,001.674,831.1464
5.2.20221.584,091.816,001.673,911.1464*
6.2.20221.584,091.816,001.673,911.1464*
7.2.20221.593,431.824,001.684,421.1447
8.2.20221.605,011.831,001.692,491.1408
9.2.20221.607,351.838,001.696,551.1435
10.2.20221.602,411.833,001.693,911.1439
11.2.20221.636,161.868,001.727,291.1417
12.2.20221.641,411.874,001.732,841.1417*
13.2.20221.653,671.888,001.745,781.1417*
14.2.20221.662,251.881,001.740,711.1316
15.2.20221.635,081.855,001.714,061.1345
16.2.20221.649,671.876,001.734,791.1372
17.2.20221.685,141.916,001.763,661.1370
18.2.20221.683,991.912,001.760,101.1354
19.2.20221.688,391.917,001.764,711.1354*
20.2.20221.707,771.939,001.784,961.1354*
21.2.20221.723,411.954,001.790,101.1338
22.2.20221.680,481.906,001.751,401.1342
23.2.20221.691,641.919,001.764,551.1344
24.2.20221.733,401.935,001.788,871.1163
25.2.20221.686,881.892,001.754,011.1216
26.2.20221.685,091.890,001.752,161.1216*
27.2.20221.709,171.917,001.777,191.1216*
28.2.20221.692,121.895,001.748,971.1199
1.3.20221.727,291.928,001.769,951.1162
2.3.20221.733,301.925,001.770,741.1106
3.3.20221.746,121.934,001.779,641.1076
4.3.20221.799,801.967,001.809,881.0929
5.3.20221.803,461.971,001.813,561.0929*
6.3.20221.819,931.989,001.830,121.0929*
7.3.20221.838,462.003,001.851,141.0895
8.3.20221.884,872.053,001.905,791.0892
9.3.20221.813,881.994,001.849,801.0993
10.3.20221.801,701.997,001.850,341.1084
11.3.20221.807,101.986,001.848,661.0990
12.3.20221.811,651.991,001.853,311.0990*
13.3.20221.805,281.984,001.846,801.0990*
14.3.20221.786,501.958,001.830,981.0960
15.3.20221.751,431.925,001.807,831.0991
16.3.20221.761,871.937,001.821,071.0994
17.3.20221.764,551.950,001.832,481.1051
18.3.20221.746,001.922,001.800,831.1008
19.3.20221.739,641.915,001.794,271.1008*
20.3.20221.746,911.923,001.801,761.1008*
21.3.20221.753,031.935,001.801,771.1038
22.3.20221.740,751.919,001.788,621.1024
23.3.20221.772,421.947,001.820,091.0985
24.3.20221.783,571.958,001.823,701.0978
25.3.20221.780,591.959,001.817,441.1002
26.3.20221.785,131.964,001.822,081.1002*
27.3.20221.775,131.953,001.811,881.1002*
28.3.20221.756,341.926,001.801,481.0966
29.3.20221.729,361.917,001.791,971.1085
30.3.20221.734,681.930,001.788,281.1126
31.3.20221.744,891.937,001.791,481.1101
1.4.20221.739,961.923,001.777,711.1052
2.4.20221.739,051.922,001.776,791.1052*
3.4.20221.739,961.923,001.777,711.1052*
4.4.20221.754,661.931,001.790,281.1005
5.4.20221.749,481.919,001.774,141.0969
6.4.20221.760,511.923,001.793,431.0923
7.4.20221.768,051.930,001.800,761.0916
8.4.20221.792,651.947,001.820,441.0861
9.4.20221.791,731.946,001.819,501.0861*
10.4.20221.788,051.942,001.815,761.0861*
11.4.20221.791,741.953,001.823,991.0900
12.4.20221.811,991.968,001.835,721.0861
13.4.20221.828,011.979,001.849,211.0826
14.4.20221.816,511.976,001.850,841.0878
15.4.20221.820,191.980,001.854,591.0878*
16.4.20221.819,271.979,001.853,651.0878*
17.4.20221.826,621.987,001.861,151.0878*
18.4.20221.820,191.980,001.854,591.0878*
19.4.20221.807,831.953,001.845,431.0803
20.4.20221.813,481.964,001.859,541.0830
21.4.20221.798,481.958,001.858,721.0887
22.4.20221.788,851.935,001.848,961.0817
23.4.20221.787,931.934,001.848,001.0817*
24.4.20221.788,851.935,001.848,961.0817*
25.4.20221.776,471.909,001.823,911.0746
26.4.20221.787,521.908,001.828,461.0674
27.4.20221.787,771.892,001.828,711.0583
28.4.20221.810,211.898,001.849,311.0485
29.4.20221.808,351.906,001.849,761.0540
30.4.20221.801,711.899,001.842,971.0540*
1.5.20221.807,401.905,001.848,791.0540*
2.5.20221.777,841.871,001.822,821.0524
3.5.20221.772,451.871,001.820,661.0556
4.5.20221.796,601.892,001.854,811.0531
5.5.20221.777,061.878,001.840,151.0568
6.5.20221.783,351.885,001.858,071.0570
7.5.20221.785,241.887,001.860,041.0570*
8.5.20221.783,351.885,001.858,071.0570*
9.5.20221.757,741.856,001.838,951.0559
10.5.20221.738,681.835,001.821,961.0554
11.5.20221.762,531.860,001.841,141.0553
12.5.20221.764,031.836,001.830,531.0408
13.5.20221.743,861.811,001.811,001.0385
14.5.20221.745,791.813,001.813,001.0385*
15.5.20221.743,861.811,001.811,001.0385*
16.5.20221.753,981.828,001.838,001.0422
17.5.20221.726,591.820,001.805,501.0541
18.5.20221.728,591.819,001.812,601.0523
19.5.20221.760,571.853,001.807,231.0525
20.5.20221.751,911.853,001.800,971.0577
21.5.20221.753,811.855,001.802,911.0577*
22.5.20221.751,911.853,001.800,971.0577*
23.5.20221.741,251.856,001.795,231.0659
24.5.20221.744,401.870,001.802,671.0720
25.5.20221.742,681.857,001.789,561.0656
26.5.20221.732,261.853,001.781,281.0697
27.5.20221.728,221.853,001.772,811.0722
28.5.20221.730,091.855,001.774,721.0722*
29.5.20221.725,421.850,001.769,941.0722*
30.5.20221.726,121.858,001.782,571.0764
31.5.20221.714,741.837,001.762,921.0713
1.6.20221.728,901.852,001.781,631.0712
2.6.20221.748,971.870,001.795,141.0692
3.6.20221.730,661.857,001.781,891.0730
4.6.20221.735,321.862,001.786,691.0730*
5.6.20221.728,801.855,001.779,971.0730*
6.6.20221.719,191.844,001.774,201.0726
7.6.20221.741,701.857,001.815,371.0662
8.6.20221.729,211.857,001.813,251.0739
9.6.20221.719,261.847,001.804,361.0743
10.6.20221.769,711.872,001.841,211.0578
11.6.20221.778,221.881,001.850,061.0578*
12.6.20221.780,111.883,001.852,031.0578*
13.6.20221.747,491.827,001.813,021.0455
14.6.20221.737,471.816,001.805,921.0452
15.6.20221.762,061.838,001.838,701.0431
16.6.20221.788,461.860,001.813,861.0400
17.6.20221.757,581.843,001.776,041.0486
18.6.20221.741,371.826,001.759,651.0486*
19.6.20221.758,541.844,001.777,001.0486*
20.6.20221.759,061.850,001.787,551.0517
21.6.20221.740,281.836,001.777,531.0550
22.6.20221.751,731.843,001.778,541.0521
23.6.20221.744,021.830,001.766,691.0493
24.6.20221.734,131.825,001.746,621.0524
25.6.20221.734,131.825,001.746,621.0524*
26.6.20221.738,881.830,001.751,401.0524*
27.6.20221.730,041.829,001.754,781.0572
28.6.20221.727,111.824,001.744,551.0561
29.6.20221.734,331.824,001.735,201.0517
30.6.20221.748,341.816,001.741,351.0387
1.7.20221.733,331.807,001.738,011.0425
2.7.20221.739,091.813,001.743,781.0425*
3.7.20221.740,051.814,001.744,751.0425*
4.7.20221.736,011.815,001.742,431.0455
5.7.20221.721,091.771,001.709,391.0290
6.7.20221.715,631.746,001.697,791.0177
7.7.20221.711,201.742,001.695,111.0180
8.7.20221.715,041.743,001.700,121.0163
9.7.20221.711,111.739,001.696,221.0163*
10.7.20221.716,031.744,001.701,101.0163*
11.7.20221.717,171.734,001.701,371.0098
12.7.20221.718,781.726,001.698,671.0042
13.7.20221.725,441.737,001.695,931.0067
14.7.20221.714,141.715,001.686,891.0005
15.7.20221.694,011.704,001.668,431.0059
16.7.20221.687,051.697,001.661,571.0059*
17.7.20221.695,991.706,001.670,381.0059*
18.7.20221.683,941.706,001.668,951.0131
19.7.20221.664,231.705,001.650,581.0245
20.7.20221.663,891.697,001.646,581.0199
21.7.20221.682,521.716,001.669,731.0199
22.7.20221.694,801.727,001.666,331.0190
23.7.20221.690,871.723,001.662,471.0190*
24.7.20221.690,871.723,001.662,471.0190*
25.7.20221.675,461.715,001.653,511.0236
26.7.20221.697,951.719,001.658,041.0124
27.7.20221.709,021.735,001.669,371.0152
28.7.20221.726,931.748,001.682,891.0122
29.7.20221.729,751.764,001.685,471.0198
30.7.20221.729,751.764,001.685,471.0198*
31.7.20221.728,771.763,001.684,511.0198*
1.8.20221.730,681.771,001.681,701.0233
2.8.20221.713,621.752,001.669,751.0224
3.8.20221.725,521.759,001.686,361.0194
4.8.20221.756,211.788,001.714,941.0181
5.8.20221.732,631.773,001.693,821.0233
6.8.20221.727,741.768,001.689,041.0233*
7.8.20221.727,741.768,001.689,041.0233*
8.8.20221.747,231.782,001.705,821.0199
9.8.20221.749,071.790,001.707,621.0234
10.8.20221.742,101.786,001.692,101.0252
11.8.20221.720,841.779,001.671,281.0338
12.8.20221.744,291.794,001.690,041.0285
13.8.20221.743,321.793,001.689,101.0285*
14.8.20221.741,371.791,001.687,211.0285*
15.8.20221.740,071.774,001.675,861.0195
16.8.20221.748,101.771,001.682,551.0131
17.8.20221.728,651.757,001.674,371.0164
18.8.20221.720,381.751,001.665,841.0178
19.8.20221.728,671.738,001.662,281.0054
20.8.20221.729,661.739,001.663,241.0054*
21.8.20221.730,651.740,001.664,201.0054*
22.8.20221.730,831.731,001.658,131.0001
23.8.20221.759,851.747,001.689,800.9927
24.8.20221.756,591.745,001.682,110.9934
25.8.20221.756,271.751,001.688,830.9970
26.8.20221.726,791.728,001.664,971.0007
27.8.20221.727,791.729,001.665,941.0007*
28.8.20221.723,791.725,001.662,081.0007*
29.8.20221.732,431.730,001.675,260.9986
30.8.20221.708,191.714,001.663,951.0034
31.8.20221.703,001.703,001.668,261.0000
1.9.20221.689,321.690,001.655,881.0004
2.9.20221.703,191.702,001.675,770.9993
3.9.20221.706,191.705,001.678,720.9993*
4.9.20221.704,191.703,001.676,760.9993*
5.9.20221.721,771.708,001.678,210.9920
6.9.20221.705,281.693,001.661,790.9928
7.9.20221.727,871.708,001.684,670.9885
8.9.20221.701,471.703,001.657,061.0009
9.9.20221.701,661.710,001.643,291.0049
10.9.20221.704,651.713,001.646,181.0049*
11.9.20221.705,641.714,001.647,141.0049*
12.9.20221.691,781.718,001.635,441.0155
13.9.20221.664,861.694,001.609,761.0175
14.9.20221.690,691.689,001.625,090.9990
15.9.20221.655,321.654,001.584,480.9992
16.9.20221.673,701.666,001.603,240.9954
17.9.20221.675,711.668,001.605,160.9954*
18.9.20221.675,711.668,001.605,160.9954*
19.9.20221.667,671.666,001.610,630.9990
20.9.20221.659,321.657,001.600,250.9986
21.9.20221.676,761.661,001.601,140.9906
22.9.20221.685,551.666,001.632,290.9884
23.9.20221.679,311.638,001.606,260.9754
24.9.20221.679,311.638,001.606,260.9754*
25.9.20221.675,211.634,001.602,340.9754*
26.9.20221.678,421.619,001.603,730.9646
27.9.20221.681,871.622,001.598,290.9644
28.9.20221.722,951.648,001.625,950.9565
29.9.20221.705,131.655,001.626,350.9706
30.9.20221.698,811.656,001.624,230.9748
1.10.20221.697,781.655,001.623,250.9748*
2.10.20221.698,811.656,001.624,230.9748*
3.10.20221.736,991.696,001.677,590.9764
4.10.20221.738,951.720,001.698,440.9891
5.10.20221.724,661.710,001.682,580.9915
6.10.20221.728,191.704,001.677,900.9860
7.10.20221.725,021.690,001.673,270.9797
8.10.20221.722,981.688,001.671,290.9797*
9.10.20221.724,001.689,001.672,280.9797*
10.10.20221.714,961.663,001.660,080.9697
11.10.20221.707,291.660,001.651,800.9723
12.10.20221.715,431.665,001.657,800.9706
13.10.20221.702,431.658,001.655,620.9739
14.10.20221.684,681.637,001.643,740.9717
15.10.20221.684,681.637,001.643,740.9717*
16.10.20221.688,791.641,001.647,760.9717*
17.10.20221.689,091.645,001.648,880.9739
18.10.20221.672,601.645,001.637,810.9835
19.10.20221.656,781.620,001.625,300.9778
20.10.20221.651,211.620,001.624,130.9811
21.10.20221.694,761.649,001.670,180.9730
22.10.20221.696,811.651,001.672,210.9730*
23.10.20221.702,981.657,001.678,290.9730*
24.10.20221.668,871.644,001.644,830.9851
25.10.20221.669,201.646,001.650,510.9861
26.10.20221.655,191.659,001.641,451.0023
27.10.20221.647,901.654,001.639,501.0037
28.10.20221.646,071.638,001.632,900.9951
29.10.20221.646,071.638,001.632,900.9951*
30.10.20221.646,071.638,001.632,900.9951*
31.10.20221.641,111.627,001.628,810.9914
1.11.20221.646,731.638,001.626,640.9947
2.11.20221.643,121.628,001.620,280.9908
3.11.20221.667,181.626,001.648,670.9753
4.11.20221.692,671.671,001.669,480.9872
5.11.20221.692,671.671,001.669,480.9872*
6.11.20221.686,591.665,001.663,480.9872*
7.11.20221.667,171.666,001.646,160.9993
8.11.20221.702,681.702,001.687,530.9996
9.11.20221.690,411.697,001.670,121.0039
10.11.20221.755,071.747,001.725,940.9954
11.11.20221.725,841.779,001.698,921.0308
12.11.20221.682,191.734,001.655,951.0308*
13.11.20221.688,981.741,001.662,631.0308*
14.11.20221.692,991.747,001.650,841.0319
15.11.20221.705,111.774,001.669,311.0404
16.11.20221.696,121.766,001.661,351.0412
17.11.20221.702,681.757,001.671,701.0319
18.11.20221.679,531.741,001.659,541.0366
19.11.20221.685,321.747,001.665,261.0366*
20.11.20221.687,251.749,001.667,171.0366*
21.11.20221.694,321.736,001.663,311.0246
22.11.20221.690,681.737,001.655,341.0274
23.11.20221.689,101.744,001.654,481.0325
24.11.20221.677,711.747,001.647,181.0413
25.11.20221.685,781.749,001.658,141.0375
26.11.20221.684,821.748,001.657,191.0375*
27.11.20221.683,861.747,001.656,241.0375*
28.11.20221.663,001.740,001.641,721.0463
29.11.20221.679,531.741,001.656,351.0366
30.11.20221.699,111.763,001.674,311.0376
1.12.20221.713,221.791,001.690,611.0454
2.12.20221.695,771.787,001.667,621.0538
3.12.20221.695,771.787,001.667,621.0538*
4.12.20221.699,561.791,001.671,351.0538*
5.12.20221.673,751.772,001.655,841.0587
6.12.20221.686,951.774,001.665,361.0516
7.12.20221.698,171.788,001.680,001.0529
8.12.20221.699,781.788,001.680,911.0519
9.12.20221.699,021.794,001.674,561.0559
10.12.20221.696,181.791,001.671,761.0559*
11.12.20221.700,921.796,001.676,431.0559*
12.12.20221.683,391.778,001.658,981.0562
13.12.20221.715,501.809,001.693,031.0545
14.12.20221.692,181.802,001.669,331.0649
15.12.20221.687,221.792,001.663,941.0621
16.12.20221.696,021.801,001.675,491.0619
17.12.20221.696,961.802,001.676,431.0619*
18.12.20221.694,131.799,001.673,631.0619*
19.12.20221.696,551.798,001.676,871.0598
20.12.20221.710,541.813,001.685,561.0599
21.12.20221.706,471.815,001.678,481.0636
22.12.20221.688,141.795,001.663,161.0633
23.12.20221.700,241.806,001.677,631.0622
24.12.20221.696,481.802,001.673,921.0622*
25.12.20221.694,601.800,001.672,061.0622*
26.12.20221.694,601.800,001.672,061.0622*
27.12.20221.708,401.815,001.688,751.0624
28.12.20221.700,191.809,001.676,901.0640
29.12.20221.704,391.815,001.677,121.0649
30.12.20221.708,231.822,001.682,101.0666
31.12.20221.708,231.822,001.682,101.0666*

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.