PAX Gold Kurs 2025: 2.531 € bis 3.691 €, jeder Tag

PAX Gold schloss am 1.1.2025 bei 2.530,56 € und am 31.12. bei 3.691,06 €.

Das ist ein Plus von 45,9 % in Euro, +65,0 % in Dollar und +44,3 % in Franken.

Den höchsten Schlusskurs erreichte PAX Gold am 27.12.2025 mit 3.878,42 €, den tiefsten am 1.1.2025 mit 2.530,56 €.

PAX Gold-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
2.530,56 €
Schlusskurs 1.1.2025
3.691,06 €
Schlusskurs 31.12.2025
3.878,42 €
Hoch, 27.12.2025
2.530,56 €
Tief, 1.1.2025

PAX Gold 2025 in Zahlen

Der größte Tagesgewinn kam am 16.10.2025 mit +4,4 %, der größte Tagesverlust am 21.10.2025 mit -5,7 %.

An 364 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 3. Quartal: +16,5 % vom 1.7.2025 bis 30.9.2025.

Am 31. Dezember stand PAX Gold bei 3.691,06 €, 4.336,99 $ und 3.437,85 CHF.

PAX Gold Kursverlauf 2025 in Euro: +45,9 %, von 2.530,56 € auf 3.691,06 €, Hoch 3.878,42 € am 27.12.2025, Tief 2.530,56 € am 1.1.2025

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 PAX Gold am 31.12. war 3.437,85 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

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

PAX Gold Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20252.530,562.629,002.381,761.0389*
2.1.20252.573,392.656,002.411,531.0321
3.1.20252.571,122.648,002.407,091.0299
4.1.20252.570,152.647,002.406,181.0299*
5.1.20252.568,212.645,002.404,361.0299*
6.1.20252.546,522.655,002.392,711.0426
7.1.20252.551,722.652,002.405,251.0393
8.1.20252.590,902.665,002.430,011.0286
9.1.20252.590,982.670,002.434,741.0305
10.1.20252.606,752.686,002.454,521.0304
11.1.20252.617,432.697,002.464,571.0304*
12.1.20252.617,432.697,002.464,571.0304*
13.1.20252.618,162.670,002.446,931.0198
14.1.20252.610,052.674,002.452,151.0245
15.1.20252.614,562.693,002.456,121.0300
16.1.20252.644,082.716,002.479,091.0272
17.1.20252.622,842.701,002.463,901.0298
18.1.20252.617,982.696,002.459,331.0298*
19.1.20252.604,392.682,002.446,561.0298*
20.1.20252.618,262.701,002.468,761.0316
21.1.20252.644,592.739,002.493,051.0357
22.1.20252.637,172.754,002.491,861.0443
23.1.20252.642,252.749,002.494,821.0404
24.1.20252.635,602.760,002.502,241.0472
25.1.20252.644,192.769,002.510,401.0472*
26.1.20252.637,512.762,002.504,051.0472*
27.1.20252.603,992.742,002.461,551.0530
28.1.20252.651,382.763,002.503,171.0421
29.1.20252.656,792.762,002.505,351.0396
30.1.20252.685,762.794,002.535,631.0403
31.1.20252.698,932.805,002.550,221.0393
1.2.20252.712,402.819,002.562,951.0393*
2.2.20252.711,442.818,002.562,041.0393*
3.2.20252.756,472.832,002.589,151.0274
4.2.20252.761,492.854,002.594,701.0335
5.2.20252.798,892.917,002.629,551.0422
6.2.20252.777,992.878,002.607,151.0360
7.2.20252.772,482.877,002.611,121.0377
8.2.20252.772,482.877,002.611,121.0377*
9.2.20252.795,612.901,002.632,901.0377*
10.2.20252.840,122.931,002.668,571.0320
11.2.20252.823,522.915,002.662,301.0324
12.2.20252.821,602.926,002.668,391.0370
13.2.20252.837,342.948,002.673,061.0390
14.2.20252.780,112.913,002.624,981.0478
15.2.20252.774,382.907,002.619,571.0478*
16.2.20252.767,702.900,002.613,271.0478*
17.2.20252.781,442.913,002.625,681.0473
18.2.20252.821,862.948,002.659,611.0447
19.2.20252.824,422.947,002.664,841.0434
20.2.20252.827,732.953,002.664,571.0443
21.2.20252.818,922.950,002.655,421.0465
22.2.20252.823,702.955,002.659,921.0465*
23.2.20252.831,342.963,002.667,121.0465*
24.2.20252.854,962.988,002.687,941.0466
25.2.20252.800,802.940,002.628,831.0497
26.2.20252.797,752.934,002.627,651.0487
27.2.20252.756,512.888,002.593,051.0477
28.2.20252.748,052.861,002.581,521.0411
1.3.20252.742,292.855,002.576,111.0411*
2.3.20252.762,462.876,002.595,061.0411*
3.3.20252.759,682.888,002.601,821.0465
4.3.20252.773,522.928,002.599,061.0557
5.3.20252.742,662.933,002.609,371.0694
6.3.20252.709,342.925,002.591,481.0796
7.3.20252.696,882.928,002.577,411.0857
8.3.20252.704,252.936,002.584,451.0857*
9.3.20252.701,482.933,002.581,811.0857*
10.3.20252.669,432.895,002.539,161.0845
11.3.20252.679,622.924,002.574,581.0912
12.3.20252.706,232.946,002.603,121.0886
13.3.20252.772,853.003,002.656,121.0830
14.3.20252.751,402.996,002.652,631.0889
15.3.20252.756,913.002,002.657,941.0889*
16.3.20252.755,993.001,002.657,051.0889*
17.3.20252.761,633.011,002.655,581.0903
18.3.20252.809,123.067,002.697,041.0918
19.3.20252.811,783.064,002.694,531.0897
20.3.20252.821,933.057,002.698,901.0833
21.3.20252.806,873.039,002.679,721.0827
22.3.20252.817,033.050,002.689,421.0827*
23.3.20252.820,733.054,002.692,951.0827*
24.3.20252.789,173.019,002.661,991.0824
25.3.20252.797,233.028,002.668,281.0825
26.3.20252.802,193.023,002.671,051.0788
27.3.20252.836,353.059,002.701,341.0785
28.3.20252.864,683.093,002.728,611.0797
29.3.20252.888,773.119,002.751,551.0797*
30.3.20252.879,503.109,002.742,731.0797*
31.3.20252.911,703.149,002.775,141.0815
1.4.20252.903,233.132,002.763,871.0788
2.4.20252.954,733.192,002.819,701.0803
3.4.20252.817,883.127,002.687,691.1097
4.4.20252.762,963.055,002.599,111.1057
5.4.20252.774,713.068,002.610,171.1057*
6.4.20252.716,833.004,002.555,721.1057*
7.4.20252.740,043.005,002.569,331.0967
8.4.20252.740,643.001,002.562,221.0950
9.4.20252.805,793.099,002.603,221.1045
10.4.20252.902,003.216,002.698,571.1082
11.4.20252.877,673.265,002.662,421.1346
12.4.20252.857,393.242,002.643,661.1346*
13.4.20252.861,803.247,002.647,741.1346*
14.4.20252.846,093.238,002.655,121.1377
15.4.20252.884,143.266,002.665,521.1324
16.4.20252.974,903.378,002.754,761.1355
17.4.20252.946,303.347,002.737,411.1360
18.4.20252.951,583.353,002.742,321.1360*
19.4.20252.947,183.348,002.738,231.1360*
20.4.20252.966,553.370,002.756,221.1360*
21.4.20253.047,543.462,002.831,461.1360*
22.4.20252.918,263.349,002.719,241.1476
23.4.20252.921,593.335,002.741,041.1415
24.4.20252.957,983.365,002.778,141.1376
25.4.20252.917,143.313,002.748,241.1357
26.4.20252.916,263.312,002.747,411.1357*
27.4.20252.912,743.308,002.744,091.1357*
28.4.20252.939,783.339,002.769,271.1358
29.4.20252.916,563.317,002.739,231.1373
30.4.20252.885,783.282,002.709,461.1373
1.5.20252.857,653.250,002.683,041.1373*
2.5.20252.867,853.253,002.679,431.1343
3.5.20252.872,263.258,002.683,551.1343*
4.5.20252.876,663.263,002.687,671.1343*
5.5.20252.951,603.348,002.755,611.1343
6.5.20253.010,153.409,002.813,291.1325
7.5.20252.977,993.383,002.787,101.1360
8.5.20252.940,603.322,002.742,111.1297
9.5.20252.963,923.335,002.772,151.1252
10.5.20252.956,813.327,002.765,501.1252*
11.5.20252.927,483.294,002.738,071.1252*
12.5.20252.921,843.245,002.737,481.1106
13.5.20252.934,673.261,002.746,261.1112
14.5.20252.850,013.196,002.676,161.1214
15.5.20252.902,103.246,002.721,301.1185
16.5.20252.877,433.221,002.699,321.1194
17.5.20252.881,603.225,662.703,231.1194*
18.5.20252.899,763.245,992.720,261.1194*
19.5.20252.873,343.235,962.699,221.1262
20.5.20252.938,373.303,022.752,081.1241
21.5.20252.934,783.322,472.744,611.1321
22.5.20252.925,793.308,782.733,571.1309
23.5.20252.973,903.360,802.765,431.1301
24.5.20252.974,583.361,572.766,061.1301*
25.5.20252.962,253.347,642.754,601.1301*
26.5.20252.950,163.357,582.760,171.1381
27.5.20252.924,693.321,282.745,121.1356
28.5.20252.894,783.276,022.710,671.1317
29.5.20252.948,723.326,452.753,811.1281
30.5.20252.912,293.302,252.720,371.1339
31.5.20252.907,243.296,522.715,651.1339*
1.6.20252.927,573.319,572.734,641.1339*
2.6.20252.974,853.396,982.777,321.1419
3.6.20252.959,273.369,432.769,291.1386
4.6.20252.978,923.391,202.791,251.1384
5.6.20252.960,303.381,552.772,321.1423
6.6.20252.921,643.333,882.741,371.1411
7.6.20252.920,343.332,402.740,161.1411*
8.6.20252.927,663.340,752.747,021.1411*
9.6.20252.932,913.346,452.747,841.1410
10.6.20252.922,553.340,182.743,981.1429
11.6.20252.955,833.379,402.779,961.1433
12.6.20252.939,813.408,422.771,361.1594
13.6.20253.007,283.461,982.814,511.1512
14.6.20253.029,533.487,602.835,341.1512*
15.6.20253.020,303.476,972.826,701.1512*
16.6.20252.965,623.432,412.785,611.1574
17.6.20252.951,033.413,752.775,741.1568
18.6.20252.950,473.395,402.774,331.1508
19.6.20252.953,303.389,802.772,861.1478
20.6.20252.948,063.394,692.775,601.1515
21.6.20252.949,063.395,842.776,541.1515*
22.6.20252.954,413.402,002.781,571.1515*
23.6.20252.936,493.368,742.756,481.1472
24.6.20252.881,573.344,642.704,931.1607
25.6.20252.891,013.352,992.706,271.1598
26.6.20252.849,913.332,972.672,931.1695
27.6.20252.816,263.296,152.635,741.1704
28.6.20252.810,653.289,582.630,481.1704*
29.6.20252.799,913.277,012.620,431.1704*
30.6.20252.832,763.319,992.647,781.1720
1.7.20252.833,903.346,832.642,321.1810
2.7.20252.851,273.351,672.660,241.1755
3.7.20252.831,033.335,522.647,301.1782
4.7.20252.840,703.342,652.654,921.1767
5.7.20252.841,373.343,442.655,541.1767*
6.7.20252.833,993.334,762.648,651.1767*
7.7.20252.844,403.335,912.660,651.1728
8.7.20252.824,033.309,202.640,751.1718
9.7.20252.836,793.318,482.645,311.1698
10.7.20252.837,343.322,242.644,401.1709
11.7.20252.866,123.348,492.668,361.1683
12.7.20252.868,663.351,452.670,721.1683*
13.7.20252.870,993.354,182.672,891.1683*
14.7.20252.865,023.349,212.666,481.1690
15.7.20252.861,993.338,512.661,361.1665
16.7.20252.888,653.351,412.693,951.1602
17.7.20252.885,113.340,672.689,791.1579
18.7.20252.873,683.347,842.679,421.1650
19.7.20252.881,803.357,302.686,991.1650*
20.7.20252.876,943.351,632.682,451.1650*
21.7.20252.910,263.395,402.713,821.1667
22.7.20252.927,423.424,792.730,111.1699
23.7.20252.894,243.393,792.693,381.1726
24.7.20252.871,503.375,742.682,271.1756
25.7.20252.856,273.348,692.668,611.1724
26.7.20252.861,183.354,452.673,201.1724*
27.7.20252.853,513.345,452.666,031.1724*
28.7.20252.849,313.320,592.659,551.1654
29.7.20252.891,813.335,132.690,831.1533
30.7.20252.861,983.299,012.661,931.1527
31.7.20252.877,973.294,122.675,651.1446
1.8.20252.950,533.364,792.747,541.1404
2.8.20252.948,133.362,052.745,301.1404*
3.8.20252.951,323.365,682.748,261.1404*
4.8.20252.920,543.377,602.728,951.1565
5.8.20252.931,163.384,322.739,761.1546
6.8.20252.905,023.370,992.721,721.1604
7.8.20252.914,593.393,462.743,511.1643
8.8.20252.906,723.385,752.735,231.1648
9.8.20252.904,893.383,622.733,501.1648*
10.8.20252.903,953.382,522.732,621.1648*
11.8.20252.878,773.345,712.714,681.1622
12.8.20252.878,653.340,962.711,111.1606
13.8.20252.863,903.353,912.694,641.1711
14.8.20252.848,313.329,672.681,681.1690
15.8.20252.849,343.330,312.683,511.1688
16.8.20252.848,643.329,492.682,851.1688*
17.8.20252.843,683.323,692.678,181.1688*
18.8.20252.853,573.330,972.688,921.1673
19.8.20252.835,733.312,702.668,141.1682
20.8.20252.866,643.339,922.695,501.1651
21.8.20252.862,363.331,502.687,471.1639
22.8.20252.898,643.364,742.719,791.1608
23.8.20252.895,113.360,642.716,481.1608*
24.8.20252.895,253.360,812.716,621.1608*
25.8.20252.858,093.343,112.682,321.1697
26.8.20252.898,083.378,002.717,241.1656
27.8.20252.922,303.387,822.732,351.1593
28.8.20252.925,493.415,802.736,211.1676
29.8.20252.969,503.461,842.780,641.1658
30.8.20252.970,253.462,722.781,341.1658*
31.8.20252.968,263.460,402.779,481.1658*
1.9.20252.990,353.503,192.805,841.1715
2.9.20253.046,673.548,152.853,511.1646
3.9.20253.067,873.574,992.875,821.1653
4.9.20253.055,803.559,092.867,261.1647
5.9.20253.072,273.593,642.884,871.1697
6.9.20253.099,943.626,002.910,841.1697*
7.9.20253.079,743.602,372.891,871.1697*
8.9.20253.104,373.640,802.895,751.1728
9.9.20253.102,113.643,122.894,581.1744
10.9.20253.111,183.642,262.905,221.1707
11.9.20253.108,343.632,102.905,061.1685
12.9.20253.108,033.641,992.905,081.1718
13.9.20253.105,243.638,722.902,471.1718*
14.9.20253.110,213.644,542.907,111.1718*
15.9.20253.130,963.683,892.928,391.1766
16.9.20253.138,003.705,042.929,641.1807
17.9.20253.102,023.671,862.890,151.1837
18.9.20253.084,483.645,242.878,131.1818
19.9.20253.144,313.690,162.938,041.1736
20.9.20253.140,813.686,052.934,771.1736*
21.9.20253.145,563.691,632.939,211.1736*
22.9.20253.189,643.757,712.981,671.1781
23.9.20253.200,483.774,332.990,531.1793
24.9.20253.194,013.754,882.981,611.1756
25.9.20253.197,283.753,292.987,541.1739
26.9.20253.232,513.772,993.016,581.1672
27.9.20253.234,133.774,883.018,091.1672*
28.9.20253.235,083.775,983.018,971.1672*
29.9.20253.282,123.847,633.071,081.1723
30.9.20253.301,053.875,763.091,101.1741
1.10.20253.300,933.870,013.091,321.1724
2.10.20253.288,563.865,373.074,801.1754
3.10.20253.309,663.883,563.092,221.1734
4.10.20253.324,423.900,873.106,001.1734*
5.10.20253.335,783.914,203.116,621.1734*
6.10.20253.410,873.983,213.176,881.1678
7.10.20253.429,524.000,883.194,261.1666
8.10.20253.467,974.032,213.226,951.1627
9.10.20253.445,244.000,273.207,181.1611
10.10.20253.443,133.983,013.210,371.1568
11.10.20253.451,033.992,153.217,741.1568*
12.10.20253.489,424.036,563.253,531.1568*
13.10.20253.579,994.141,693.330,821.1569
14.10.20253.615,264.176,713.360,751.1553
15.10.20253.646,894.238,423.393,431.1622
16.10.20253.808,704.436,753.542,851.1649
17.10.20253.628,914.238,933.359,281.1681
18.10.20253.632,234.242,813.362,361.1681*
19.10.20253.631,934.242,463.362,081.1681*
20.10.20253.744,394.364,093.459,441.1655
21.10.20253.530,904.098,313.259,021.1607
22.10.20253.531,354.091,783.258,731.1587
23.10.20253.551,684.117,463.284,951.1593
24.10.20253.539,904.110,533.273,701.1612
25.10.20253.539,734.110,333.273,541.1612*
26.10.20253.496,354.059,963.233,421.1612*
27.10.20253.429,733.992,203.177,301.1640
28.10.20253.412,183.968,363.160,361.1630
29.10.20253.399,993.956,233.154,511.1636
30.10.20253.492,864.034,253.241,721.1550
31.10.20253.462,144.000,163.215,291.1554
1.11.20253.469,284.008,413.221,921.1554*
2.11.20253.443,873.979,053.198,321.1554*
3.11.20253.467,093.992,013.223,701.1514
4.11.20253.419,353.929,183.178,291.1491
5.11.20253.456,093.971,743.216,581.1492
6.11.20253.456,393.986,263.219,981.1533
7.11.20253.453,003.992,013.215,431.1561
8.11.20253.450,703.989,363.213,301.1561*
9.11.20253.463,974.004,693.225,641.1561*
10.11.20253.556,024.114,673.313,501.1571
11.11.20253.566,304.127,993.308,811.1575
12.11.20253.609,334.178,163.338,631.1576
13.11.20253.594,074.175,953.322,361.1619
14.11.20253.498,224.074,733.213,121.1648
15.11.20253.514,724.093,953.228,271.1648*
16.11.20253.512,044.090,823.225,811.1648*
17.11.20253.475,044.028,613.205,721.1593
18.11.20253.510,794.069,003.241,511.1590
19.11.20253.537,024.096,933.283,771.1583
20.11.20253.539,064.074,873.289,201.1514
21.11.20253.529,444.065,923.278,501.1520
22.11.20253.522,624.058,063.272,161.1520*
23.11.20253.529,244.065,693.278,321.1520*
24.11.20253.589,404.143,603.346,751.1544
25.11.20253.574,194.128,553.340,081.1551
26.11.20253.597,834.165,213.360,731.1577
27.11.20253.591,094.160,643.353,001.1586
28.11.20253.659,714.232,823.410,121.1566
29.11.20253.672,954.248,133.422,451.1566*
30.11.20253.664,574.238,443.414,641.1566*
1.12.20253.644,064.243,873.397,361.1646
2.12.20253.627,354.212,803.390,121.1614
3.12.20253.612,344.214,883.372,481.1668
4.12.20253.611,824.213,553.373,441.1666
5.12.20253.615,224.209,923.385,651.1645
6.12.20253.618,334.213,553.388,571.1645*
7.12.20253.618,154.213,343.388,401.1645*
8.12.20253.607,124.204,103.386,371.1655
9.12.20253.622,614.215,633.399,821.1637
10.12.20253.643,904.239,313.409,231.1634
11.12.20253.658,334.285,373.414,321.1714
12.12.20253.673,014.308,813.428,021.1731
13.12.20253.679,814.316,793.434,371.1731*
14.12.20253.679,614.316,553.434,181.1731*
15.12.20253.671,834.315,503.435,001.1753
16.12.20253.670,274.322,113.432,071.1776
17.12.20253.718,024.358,263.469,651.1722
18.12.20253.710,384.348,193.456,591.1719
19.12.20253.715,274.351,323.461,891.1712
20.12.20253.715,904.352,063.462,471.1712*
21.12.20253.728,874.367,253.474,561.1712*
22.12.20253.818,634.484,983.557,431.1745
23.12.20253.844,404.531,013.570,291.1786
24.12.20253.815,084.496,843.541,921.1787
25.12.20253.831,384.516,053.557,061.1787*
26.12.20253.866,414.557,343.589,581.1787*
27.12.20253.878,424.571,493.600,721.1787*
28.12.20253.859,794.549,543.583,431.1787*
29.12.20253.709,284.364,343.447,031.1766
30.12.20253.708,894.360,543.446,671.1757
31.12.20253.691,064.336,993.437,851.1750

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.