PAX Gold Kurs 2024: 1.836 € bis 2.534 €, jeder Tag

PAX Gold schloss am 1.1.2024 bei 1.836,20 € und am 31.12. bei 2.534,41 €.

Das ist ein Plus von 38,0 % in Euro, +29,8 % in Dollar und +40,3 % in Franken.

Den höchsten Schlusskurs erreichte PAX Gold am 24.11.2024 mit 2.621,97 €, den tiefsten am 10.1.2024 mit 1.827,15 €.

PAX Gold-Verkäufe 2024 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1.836,20 €
Schlusskurs 1.1.2024
2.534,41 €
Schlusskurs 31.12.2024
2.621,97 €
Hoch, 24.11.2024
1.827,15 €
Tief, 10.1.2024

PAX Gold 2024 in Zahlen

Der größte Tagesgewinn kam am 13.4.2024 mit +4,1 %, der größte Tagesverlust am 25.11.2024 mit -4,4 %.

An 362 von 366 Tagen lag der Schlusskurs über dem Wert vom 1.1.2024.

Am stärksten bewegte sich der Kurs im 1. Quartal: +11,9 % vom 1.1.2024 bis 31.3.2024.

Am 31. Dezember stand PAX Gold bei 2.534,41 €, 2.633,00 $ und 2.385,39 CHF.

PAX Gold Kursverlauf 2024 in Euro: +38,0 %, von 1.836,20 € auf 2.534,41 €, Hoch 2.621,97 € am 24.11.2024, Tief 1.827,15 € am 10.1.2024

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 2.385,39 CHF. Erklärung.

Alle 366 Tagesschlusskurse 2024

110 der 366 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. pax-gold/2024.json herunterladen.

PAX Gold Schlusskurse je Tag 2024 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20241.836,202.029,001.700,321.1050*
2.1.20241.857,432.035,001.728,341.0956
3.1.20241.848,152.018,001.722,851.0919
4.1.20241.845,162.021,001.718,391.0953
5.1.20241.849,652.020,001.723,871.0921
6.1.20241.845,982.016,001.720,461.0921*
7.1.20241.845,072.015,001.719,601.0921*
8.1.20241.833,552.007,001.706,671.0946
9.1.20241.841,862.015,001.715,331.0940
10.1.20241.827,152.000,001.705,831.0946
11.1.20241.831,262.012,001.710,031.0987
12.1.20241.847,932.022,001.727,811.0942
13.1.20241.844,272.018,001.724,391.0942*
14.1.20241.847,932.022,001.727,811.0942*
15.1.20241.863,862.040,001.742,901.0945
16.1.20241.854,442.018,001.735,941.0882
17.1.20241.843,342.005,001.733,841.0877
18.1.20241.853,792.016,001.748,501.0875
19.1.20241.846,242.010,001.746,361.0887
20.1.20241.849,912.014,001.749,831.0887*
21.1.20241.844,402.008,001.744,621.0887*
22.1.20241.837,472.001,001.737,871.0890
23.1.20241.847,872.009,001.745,491.0872
24.1.20241.837,692.004,001.730,181.0905
25.1.20241.838,802.003,001.732,151.0893
26.1.20241.838,841.999,001.727,771.0871
27.1.20241.837,921.998,001.726,911.0871*
28.1.20241.846,202.007,001.734,691.0871*
29.1.20241.856,232.009,001.733,541.0823
30.1.20241.857,832.015,001.739,861.0846
31.1.20241.866,752.023,001.745,041.0837
1.2.20241.882,742.036,001.757,731.0814
2.2.20241.860,702.025,001.733,241.0883
3.2.20241.855,192.019,001.728,111.0883*
4.2.20241.855,192.019,001.728,111.0883*
5.2.20241.868,602.008,001.746,581.0746
6.2.20241.876,572.016,001.757,601.0743
7.2.20241.871,752.017,001.758,141.0776
8.2.20241.871,172.013,001.760,581.0758
9.2.20241.858,522.002,001.752,961.0772
10.2.20241.855,741.999,001.750,331.0772*
11.2.20241.861,312.005,001.755,581.0772*
12.2.20241.857,422.001,001.751,551.0773
13.2.20241.841,011.987,001.745,461.0793
14.2.20241.848,221.980,001.754,521.0713
15.2.20241.844,921.982,001.749,721.0743
16.2.20241.844,351.986,001.750,481.0768
17.2.20241.849,001.991,001.754,881.0768*
18.2.20241.849,001.991,001.754,881.0768*
19.2.20241.845,771.989,001.752,001.0776
20.2.20241.855,212.004,001.767,271.0802
21.2.20241.852,162.002,001.761,401.0809
22.2.20241.845,262.001,001.759,461.0844
23.2.20241.853,422.008,001.764,831.0834
24.2.20241.853,422.008,001.764,831.0834*
25.2.20241.853,422.008,001.764,831.0834*
26.2.20241.847,592.005,001.763,711.0852
27.2.20241.846,902.005,001.762,691.0856
28.2.20241.868,062.019,001.778,391.0808
29.2.20241.842,791.995,001.756,911.0826
1.3.20241.867,202.019,001.789,151.0813
2.3.20241.878,292.031,001.799,781.0813*
3.3.20241.870,902.023,001.792,691.0813*
4.3.20241.903,932.065,001.828,531.0846
5.3.20241.925,522.089,001.850,241.0849
6.3.20241.941,332.111,001.867,361.0874
7.3.20241.955,942.131,001.873,211.0895
8.3.20241.949,322.131,001.869,011.0932
9.3.20241.948,412.130,001.868,131.0932*
10.3.20241.958,472.141,001.877,781.0932*
11.3.20241.976,942.160,001.896,671.0926
12.3.20241.964,092.144,001.883,171.0916
13.3.20241.968,192.153,001.889,261.0939
14.3.20241.963,392.145,001.887,991.0925
15.3.20241.959,242.134,001.883,411.0892
16.3.20241.944,552.118,001.869,291.0892*
17.3.20241.948,222.122,001.872,821.0892*
18.3.20241.966,582.142,001.893,821.0892
19.3.20241.964,252.132,001.891,581.0854
20.3.20242.014,942.185,001.946,031.0844
21.3.20241.993,222.174,001.946,571.0907
22.3.20241.986,512.150,001.932,681.0823
23.3.20241.982,812.146,001.929,081.0823*
24.3.20241.998,522.163,001.944,361.0823*
25.3.20242.003,692.171,001.948,391.0835
26.3.20241.995,392.166,001.957,481.0855
27.3.20242.008,142.172,001.970,181.0816
28.3.20242.046,062.212,001.998,191.0811
29.3.20242.051,612.218,002.003,611.0811*
30.3.20242.039,592.205,001.991,861.0811*
31.3.20242.055,312.222,002.007,221.0811*
1.4.20242.062,712.230,002.014,451.0811*
2.4.20242.104,382.262,002.054,931.0749
3.4.20242.132,992.300,002.088,621.0783
4.4.20242.090,862.269,002.058,661.0852
5.4.20242.137,262.317,002.093,021.0841
6.4.20242.125,272.304,002.081,271.0841*
7.4.20242.113,272.291,002.069,531.0841*
8.4.20242.143,582.320,002.102,211.0823
9.4.20242.146,872.333,002.108,011.0867
10.4.20242.139,962.324,002.099,301.0860
11.4.20242.204,312.365,002.157,351.0729
12.4.20242.210,852.355,002.148,061.0652
13.4.20242.301,922.452,002.236,541.0652*
14.4.20242.244,652.391,002.180,901.0652*
15.4.20242.282,282.432,002.219,521.0656
16.4.20242.260,042.404,002.194,951.0637
17.4.20242.252,302.396,002.183,161.0638
18.4.20242.232,422.384,002.166,341.0679
19.4.20242.247,252.394,002.175,341.0653
20.4.20242.243,502.390,002.171,711.0653*
21.4.20242.231,302.377,002.159,891.0653*
22.4.20242.183,972.322,002.116,921.0632
23.4.20242.163,202.309,002.103,501.0674
24.4.20242.148,612.296,002.100,051.0686
25.4.20242.170,712.327,002.125,561.0720
26.4.20242.188,732.345,002.140,351.0714
27.4.20242.199,932.357,002.151,311.0714*
28.4.20242.198,992.356,002.150,391.0714*
29.4.20242.186,572.344,002.137,591.0720
30.4.20242.147,792.302,002.102,041.0718
1.5.20242.155,252.310,002.109,351.0718*
2.5.20242.141,522.291,002.089,911.0698
3.5.20242.130,492.289,002.075,951.0744
4.5.20242.127,702.286,002.073,231.0744*
5.5.20242.125,842.284,002.071,421.0744*
6.5.20242.137,162.303,002.084,581.0776
7.5.20242.125,212.288,002.076,331.0766
8.5.20242.138,142.297,002.088,961.0743
9.5.20242.180,402.340,002.128,071.0732
10.5.20242.163,472.332,002.115,651.0779
11.5.20242.170,892.340,002.122,911.0779*
12.5.20242.173,672.343,002.125,631.0779*
13.5.20242.149,142.320,002.102,721.0795
14.5.20242.167,472.340,002.124,341.0796
15.5.20242.197,192.380,002.153,251.0832
16.5.20242.172,832.361,002.134,161.0866
17.5.20242.203,982.390,002.172,031.0844
18.5.20242.199,372.385,002.167,481.0844*
19.5.20242.217,822.405,002.185,661.0844*
20.5.20242.222,632.414,002.195,961.0861
21.5.20242.221,102.413,002.195,331.0864
22.5.20242.202,222.385,002.181,301.0830
23.5.20242.158,652.343,002.138,581.0854
24.5.20242.164,212.346,002.147,761.0840
25.5.20242.164,212.346,002.147,761.0840*
26.5.20242.168,822.351,002.152,341.0840*
27.5.20242.173,752.357,002.156,801.0843
28.5.20242.159,532.350,002.139,661.0882
29.5.20242.141,482.325,002.121,561.0857
30.5.20242.161,812.338,002.120,311.0815
31.5.20242.148,912.332,002.109,801.0852
1.6.20242.159,972.344,002.120,661.0852*
2.6.20242.151,682.335,002.112,521.0852*
3.6.20242.164,732.347,002.115,371.0842
4.6.20242.149,102.335,002.085,271.0865
5.6.20242.169,792.359,002.105,571.0872
6.6.20242.176,712.365,002.108,581.0865
7.6.20242.119,652.310,002.055,221.0898
8.6.20242.111,402.301,002.047,211.0898*
9.6.20242.121,492.312,002.057,001.0898*
10.6.20242.153,222.316,002.075,061.0756
11.6.20242.156,572.314,002.075,051.0730
12.6.20242.149,562.314,002.072,391.0765
13.6.20242.130,012.297,002.059,291.0784
14.6.20242.172,002.321,002.070,791.0686
15.6.20242.183,232.333,002.081,491.0686*
16.6.20242.176,682.326,002.075,251.0686*
17.6.20242.160,192.314,002.065,361.0712
18.6.20242.164,262.319,002.058,641.0715
19.6.20242.154,622.316,002.048,181.0749
20.6.20242.188,642.346,002.089,271.0719
21.6.20242.171,592.321,002.071,051.0688
22.6.20242.167,852.317,002.067,481.0688*
23.6.20242.164,112.313,002.063,911.0688*
24.6.20242.153,772.311,002.064,611.0730
25.6.20242.148,592.302,002.057,281.0714
26.6.20242.145,202.293,002.056,171.0689
27.6.20242.157,822.308,002.072,371.0696
28.6.20242.156,942.309,002.077,991.0705
29.6.20242.156,002.308,002.077,091.0705*
30.6.20242.159,742.312,002.080,691.0705*
1.7.20242.153,562.314,002.086,581.0745
2.7.20242.165,162.323,002.099,561.0729
3.7.20242.176,062.341,002.114,691.0758
4.7.20242.153,702.326,002.092,751.0800
5.7.20242.174,802.354,002.116,081.0824
6.7.20242.174,802.354,002.116,081.0824*
7.7.20242.175,722.355,002.116,981.0824*
8.7.20242.164,282.345,002.101,731.0835
9.7.20242.166,642.343,002.104,241.0814
10.7.20242.174,602.354,002.114,361.0825
11.7.20242.202,672.391,002.147,381.0855
12.7.20242.194,672.390,002.139,151.0890
13.7.20242.194,672.390,002.139,151.0890*
14.7.20242.195,592.391,002.140,041.0890*
15.7.20242.203,172.403,002.149,191.0907
16.7.20242.243,632.446,002.190,001.0902
17.7.20242.233,402.442,002.164,841.0934
18.7.20242.218,662.425,002.144,561.0930
19.7.20242.212,122.409,002.143,101.0890
20.7.20242.202,942.399,002.134,211.0890*
21.7.20242.213,042.410,002.143,991.0890*
22.7.20242.196,002.391,002.123,751.0888
23.7.20242.209,022.399,002.138,561.0860
24.7.20242.203,172.390,002.117,031.0848
25.7.20242.184,132.370,002.082,351.0851
26.7.20242.197,972.387,002.108,741.0860
27.7.20242.195,212.384,002.106,091.0860*
28.7.20242.202,582.392,002.113,151.0860*
29.7.20242.204,862.385,002.111,821.0817
30.7.20242.217,292.400,002.126,831.0824
31.7.20242.247,882.434,002.142,901.0828
1.8.20242.252,292.430,002.132,251.0789
2.8.20242.268,572.458,002.139,951.0835
3.8.20242.276,882.467,002.147,781.0835*
4.8.20242.263,042.452,002.134,721.0835*
5.8.20242.184,022.395,002.032,021.0966
6.8.20242.184,152.384,002.036,721.0915
7.8.20242.173,592.374,002.045,141.0922
8.8.20242.211,342.417,002.071,591.0930
9.8.20242.215,812.419,002.090,621.0917
10.8.20242.223,142.427,002.097,531.0917*
11.8.20242.226,802.431,002.100,991.0917*
12.8.20242.256,292.465,002.141,451.0925
13.8.20242.244,992.454,002.128,251.0931
14.8.20242.217,082.443,002.109,551.1019
15.8.20242.225,962.451,002.123,781.1011
16.8.20242.265,782.491,002.161,561.0994
17.8.20242.289,432.517,002.184,121.0994*
18.8.20242.278,522.505,002.173,701.0994*
19.8.20242.272,442.509,002.168,591.1041
20.8.20242.260,922.506,002.153,981.1084
21.8.20242.250,812.502,002.138,941.1116
22.8.20242.232,602.486,002.118,741.1135
23.8.20242.257,892.511,002.139,581.1121
24.8.20242.256,992.510,002.138,721.1121*
25.8.20242.258,792.512,002.140,431.1121*
26.8.20242.246,712.508,002.125,391.1163
27.8.20242.246,912.508,002.121,081.1162
28.8.20242.247,912.499,002.107,411.1117
29.8.20242.262,812.509,002.118,891.1088
30.8.20242.251,292.496,002.119,811.1087
31.8.20242.251,292.496,002.119,811.1087*
1.9.20242.248,582.493,002.117,261.1087*
2.9.20242.257,482.497,002.125,421.1061
3.9.20242.259,182.493,002.125,661.1035
4.9.20242.263,352.501,002.126,641.1050
5.9.20242.261,872.510,002.123,901.1097
6.9.20242.253,452.502,002.110,351.1103
7.9.20242.245,342.493,002.102,761.1103*
8.9.20242.248,942.497,002.106,131.1103*
9.9.20242.270,222.507,002.128,551.1043
10.9.20242.282,662.518,002.134,061.1031
11.9.20242.275,652.513,002.129,551.1043
12.9.20242.317,542.553,002.181,731.1016
13.9.20242.326,502.578,002.183,891.1081
14.9.20242.325,602.577,002.183,041.1081*
15.9.20242.327,412.579,002.184,741.1081*
16.9.20242.329,682.592,002.188,501.1126
17.9.20242.317,982.582,002.180,061.1139
18.9.20242.317,512.578,002.175,681.1124
19.9.20242.321,622.590,002.196,251.1156
20.9.20242.350,892.625,002.230,051.1166
21.9.20242.356,262.631,002.235,151.1166*
22.9.20242.348,202.622,002.227,501.1166*
23.9.20242.362,622.627,002.232,211.1119
24.9.20242.382,112.652,002.248,471.1133
25.9.20242.370,022.653,002.250,331.1194
26.9.20242.384,582.660,002.253,911.1155
27.9.20242.375,872.651,002.238,071.1158
28.9.20242.383,042.659,002.244,831.1158*
29.9.20242.385,732.662,002.247,361.1158*
30.9.20242.354,412.636,002.222,331.1196
1.10.20242.415,662.678,002.269,271.1086
2.10.20242.410,802.669,002.263,261.1071
3.10.20242.415,072.666,002.267,031.1039
4.10.20242.412,732.661,002.266,521.1029
5.10.20242.433,582.684,002.286,111.1029*
6.10.20242.428,142.678,002.281,001.1029*
7.10.20242.419,412.657,002.271,351.0982
8.10.20242.397,562.633,002.256,101.0982
9.10.20242.392,992.622,002.248,691.0957
10.10.20242.418,592.644,002.271,781.0932
11.10.20242.441,032.670,002.289,201.0938
12.10.20242.430,972.659,002.279,771.0938*
13.10.20242.432,802.661,002.281,481.0938*
14.10.20242.437,012.660,002.292,991.0915
15.10.20242.449,782.671,002.303,041.0903
16.10.20242.457,562.678,002.309,371.0897
17.10.20242.489,422.705,002.335,071.0866
18.10.20242.514,062.727,002.363,471.0847
19.10.20242.524,202.738,002.373,001.0847*
20.10.20242.526,972.741,002.375,601.0847*
21.10.20242.520,042.735,002.363,801.0853
22.10.20242.550,602.760,002.388,631.0821
23.10.20242.544,812.740,002.376,861.0767
24.10.20242.551,622.756,002.385,511.0801
25.10.20242.553,352.764,002.395,551.0825
26.10.20242.550,582.761,002.392,951.0825*
27.10.20242.540,422.750,002.383,421.0825*
28.10.20242.544,832.753,002.383,741.0818
29.10.20242.567,292.766,002.405,301.0774
30.10.20242.575,132.785,002.418,821.0815
31.10.20242.530,782.754,002.381,971.0882
1.11.20242.521,822.745,002.377,321.0885
2.11.20242.527,332.751,002.382,521.0885*
3.11.20242.522,742.746,002.378,181.0885*
4.11.20242.515,592.743,002.367,171.0904
5.11.20242.510,782.736,002.360,641.0897
6.11.20242.481,532.654,002.324,701.0695
7.11.20242.510,892.708,002.368,281.0785
8.11.20242.479,582.671,002.329,071.0772
9.11.20242.473,082.664,002.322,961.0772*
10.11.20242.473,082.664,002.322,961.0772*
11.11.20242.448,602.608,002.294,091.0651
12.11.20242.410,292.559,002.254,581.0617
13.11.20242.411,332.563,002.261,581.0629
14.11.20242.428,562.558,002.275,321.0533
15.11.20242.428,422.570,002.280,051.0583
16.11.20242.420,862.562,002.272,951.0583*
17.11.20242.436,932.579,002.288,031.0583*
18.11.20242.483,892.621,002.325,911.0552
19.11.20242.498,582.643,002.330,931.0578
20.11.20242.509,942.651,002.344,791.0562
21.11.20242.535,632.669,002.356,611.0526
22.11.20242.613,332.721,002.423,081.0412
23.11.20242.614,292.722,002.423,971.0412*
24.11.20242.621,972.730,002.431,091.0412*
25.11.20242.505,962.630,002.336,551.0495
26.11.20242.506,182.637,002.334,251.0522
27.11.20242.511,632.645,002.338,081.0531
28.11.20242.501,422.637,002.329,831.0542
29.11.20242.497,632.638,002.325,051.0562
30.11.20242.496,692.637,002.324,171.0562*
1.12.20242.513,732.655,002.340,031.0562*
2.12.20242.509,762.637,002.338,091.0507
3.12.20242.506,662.635,002.333,451.0512
4.12.20242.513,342.637,002.338,671.0492
5.12.20242.490,512.625,002.317,421.0540
6.12.20242.482,752.627,002.304,991.0581
7.12.20242.479,922.624,002.302,351.0581*
8.12.20242.484,642.629,002.306,741.0581*
9.12.20242.505,682.648,002.329,031.0568
10.12.20242.549,632.684,002.362,751.0527
11.12.20242.570,672.701,002.385,581.0507
12.12.20242.552,662.678,002.378,831.0491
13.12.20242.531,852.663,002.376,141.0518
14.12.20242.519,492.650,002.364,541.0518*
15.12.20242.527,102.658,002.371,681.0518*
16.12.20242.530,012.656,002.371,121.0498
17.12.20242.528,342.654,002.379,931.0497
18.12.20242.478,092.601,002.324,941.0496
19.12.20242.510,822.610,002.339,841.0395
20.12.20242.531,282.630,002.353,331.0390
21.12.20242.525,512.624,002.347,961.0390*
22.12.20242.527,432.626,002.349,751.0390*
23.12.20242.522,852.622,002.355,331.0393
24.12.20242.530,062.630,002.367,631.0395
25.12.20242.532,952.633,002.370,331.0395*
26.12.20242.553,152.654,002.389,241.0395*
27.12.20242.532,822.643,002.379,841.0435
28.12.20242.545,282.656,002.391,551.0435*
29.12.20242.540,492.651,002.387,041.0435*
30.12.20242.509,572.621,002.367,781.0444
31.12.20242.534,412.633,002.385,391.0389

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.