Pendle Kurs 2026: 1,73 € bis 1,49 €, jeder Tag

Pendle schloss am 1.1.2026 bei 1,7294 € und zuletzt am 6.11.2026 bei 1,4949 €.

Das ist ein Minus von 13,6 % in Euro, -17,9 % in Dollar und -15,1 % in Franken.

Den höchsten Schlusskurs erreichte Pendle am 20.9.2026 mit 2,3674 €, den tiefsten am 8.4.2026 mit 0,8722 €.

Pendle-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1,7294 €
Schlusskurs 1.1.2026
1,4949 €
Schlusskurs 6.11.2026
2,3674 €
Hoch, 20.9.2026
0,8722 €
Tief, 8.4.2026

Pendle 2026 in Zahlen

Der größte Tagesgewinn kam am 4.5.2026 mit +18,9 %, der größte Tagesverlust am 5.2.2026 mit -21,7 %.

An 73 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 3. Quartal: +67,7 % vom 1.7.2026 bis 30.9.2026.

Am 6.11.2026 stand Pendle bei 1,4949 €, 1,6690 $ und 1,3667 CHF.

Pendle Kursverlauf 2026 in Euro: -13,6 %, von 1,7294 € auf 1,4949 €, Hoch 2,3674 € am 20.9.2026, Tief 0,8722 € am 8.4.2026

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, Erklärung.

Alle 310 Tagesschlusskurse 2026

92 der 310 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. pendle/2026.json herunterladen.

Pendle Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20261,72942,03201,61071.1750*
2.1.20261,86502,18601,73371.1721
3.1.20261,89152,21701,75831.1721*
4.1.20261,88122,20501,74881.1721*
5.1.20262,00622,34001,86351.1664
6.1.20261,99282,33301,85071.1707
7.1.20261,86412,17801,73441.1684
8.1.20261,80472,10701,68061.1675
9.1.20261,79692,09201,67371.1642
10.1.20261,77462,06601,65291.1642*
11.1.20261,88972,20001,76011.1642*
12.1.20261,80892,11501,68471.1692
13.1.20261,93502,25501,80161.1654
14.1.20261,92692,24501,79841.1651
15.1.20261,82382,12001,69871.1624
16.1.20261,82922,12501,70361.1617
17.1.20261,81292,10601,68831.1617*
18.1.20261,70101,97601,58411.1617*
19.1.20261,68001,95401,55941.1631
20.1.20261,65161,93701,53071.1728
21.1.20261,75482,06001,62641.1739
22.1.20261,85552,17201,72241.1706
23.1.20261,72122,02101,59671.1742
24.1.20261,71182,01001,58801.1742*
25.1.20261,57301,84701,45931.1742*
26.1.20261,63321,93301,50631.1836
27.1.20261,60281,91201,47411.1929
28.1.20261,68202,01401,54541.1974
29.1.20261,60761,92401,47611.1968
30.1.20261,47331,75601,34911.1919
31.1.20261,34161,59901,22851.1919*
1.2.20261,30881,56001,19851.1919*
2.2.20261,32351,56701,21751.1840
3.2.20261,28461,51601,17841.1801
4.2.20261,23271,45701,13011.1820
5.2.20260,96541,13900,88441.1798
6.2.20261,05051,23900,96391.1794
7.2.20261,03021,21500,94521.1794*
8.2.20260,98861,16600,90711.1794*
9.2.20260,95241,13200,87141.1886
10.2.20260,95341,13400,86981.1894
11.2.20260,92521,10100,84531.1900
12.2.20260,96261,14300,88001.1874
13.2.20260,99731,18300,90961.1862
14.2.20261,09171,29500,99581.1862*
15.2.20261,05721,25400,96421.1862*
16.2.20261,05441,25000,96261.1855
17.2.20261,02991,21800,93891.1826
18.2.20261,00801,19400,91971.1845
19.2.20261,01421,19200,92491.1753
20.2.20261,03681,22000,94681.1767
21.2.20261,03771,22100,94761.1767*
22.2.20261,02071,20100,93211.1767*
23.2.20261,00731,18700,92121.1784
24.2.20261,01131,19100,92231.1777
25.2.20261,08961,28400,99481.1784
26.2.20261,10211,30201,00731.1814
27.2.20261,06231,25400,96711.1805
28.2.20261,09281,29000,99481.1805*
1.3.20261,06651,25900,97091.1805*
2.3.20261,12671,31801,02721.1698
3.3.20261,09001,26500,99261.1606
4.3.20261,11861,30301,01591.1649
5.3.20261,09921,27700,99631.1618
6.3.20261,05011,21400,94981.1561
7.3.20261,04061,20300,94121.1561*
8.3.20261,01981,17900,92241.1561*
9.3.20261,05321,21700,94871.1555
10.3.20261,09961,28000,99261.1641
11.3.20261,11481,29101,00671.1581
12.3.20261,09121,26000,98511.1547
13.3.20261,11101,27501,00371.1476
14.3.20261,10401,26700,99741.1476*
15.3.20261,12581,29201,01711.1476*
16.3.20261,20061,37801,08541.1478
17.3.20261,16561,34401,05691.1531
18.3.20261,09831,26300,99651.1500
19.3.20261,08371,24500,98841.1489
20.3.20261,09651,26700,99741.1555
21.3.20261,04891,21200,95411.1555*
22.3.20261,00741,16400,91631.1555*
23.3.20261,06931,24000,97571.1596
24.3.20261,07411,24300,98231.1572
25.3.20261,11201,28901,01781.1592
26.3.20261,04171,20200,95321.1539
27.3.20261,01421,16800,93081.1517
28.3.20260,99331,14400,91171.1517*
29.3.20260,96471,11100,88541.1517*
30.3.20260,97271,11700,89361.1484
31.3.20260,96971,11500,89161.1498
1.4.20260,97801,13500,89891.1605
2.4.20260,94061,08400,86651.1525
3.4.20260,92581,06700,85301.1525*
4.4.20260,91711,05700,84501.1525*
5.4.20260,88241,01700,81301.1525*
6.4.20260,87981,01400,81061.1525*
7.4.20260,93361,07900,86291.1557
8.4.20260,87221,02100,80441.1706
9.4.20260,91061,06400,84141.1685
10.4.20260,92651,08500,85621.1711
11.4.20260,96231,12700,88931.1711*
12.4.20260,88631,03800,81911.1711*
13.4.20260,94661,10600,87481.1684
14.4.20260,89461,05500,82391.1793
15.4.20260,93041,09600,85781.1780
16.4.20261,08391,27701,00041.1782
17.4.20261,21301,43101,11971.1797
18.4.20261,15111,35801,06261.1797*
19.4.20261,04861,23700,96791.1797*
20.4.20261,12841,32701,03691.1760
21.4.20261,13791,33901,04371.1767
22.4.20261,12591,32101,03301.1733
23.4.20261,12021,31001,02801.1694
24.4.20261,10141,29001,01321.1712
25.4.20261,09631,28401,00851.1712*
26.4.20261,14161,33701,05011.1712*
27.4.20261,12351,32001,03471.1749
28.4.20261,14981,34301,06221.1680
29.4.20261,12591,31801,03991.1706
30.4.20261,21951,42701,12071.1702
1.5.20261,34511,57401,23611.1702*
2.5.20261,36731,60001,25651.1702*
3.5.20261,35701,58801,24711.1702*
4.5.20261,61371,88801,48021.1700
5.5.20261,68491,96901,54421.1686
6.5.20261,65621,94801,51791.1762
7.5.20261,59051,87201,45641.1770
8.5.20261,76262,07301,61381.1761
9.5.20261,70992,01101,56561.1761*
10.5.20261,68101,97701,53911.1761*
11.5.20261,82412,14601,67141.1765
12.5.20261,73112,03201,58781.1738
13.5.20261,66711,95301,52621.1715
14.5.20261,72792,02201,58101.1702
15.5.20261,70021,97701,55471.1628
16.5.20261,57641,83301,44141.1628*
17.5.20261,57981,83701,44461.1628*
18.5.20261,57881,83901,44371.1648
19.5.20261,48021,72001,35441.1620
20.5.20261,59141,84601,45851.1600
21.5.20261,64071,90301,50041.1599
22.5.20261,58091,83301,44161.1595
23.5.20261,63171,89201,48801.1595*
24.5.20261,57141,82201,43291.1595*
25.5.20261,65081,92201,50201.1643
26.5.20261,54201,79401,40881.1634
27.5.20261,35431,57601,23961.1637
28.5.20261,25421,45701,14971.1617
29.5.20261,18691,38201,08141.1644
30.5.20261,15171,34101,04931.1644*
31.5.20261,17741,37101,07281.1644*
1.6.20261,22191,42301,11531.1646
2.6.20261,12711,31301,03121.1649
3.6.20261,15811,34501,06161.1614
4.6.20261,13491,32101,04051.1640
5.6.20261,05501,22800,96791.1640
6.6.20261,04811,22000,96161.1640*
7.6.20261,09111,27001,00111.1640*
8.6.20261,10311,27301,01341.1540
9.6.20261,07921,24900,99351.1573
10.6.20261,01741,17400,93831.1539
11.6.20261,08001,24600,99591.1537
12.6.20261,08331,25300,99841.1567
13.6.20261,14121,32001,05181.1567*
14.6.20261,19821,38601,10441.1567*
15.6.20261,16651,35401,07461.1607
16.6.20261,20671,39901,11301.1594
17.6.20261,25871,45901,15721.1591
18.6.20261,22681,40601,13081.1461
19.6.20261,21041,38801,11941.1467
20.6.20261,23141,41201,13881.1467*
21.6.20261,21741,39601,12591.1467*
22.6.20261,18631,35901,09811.1456
23.6.20261,14991,31001,06081.1392
24.6.20261,11201,26101,02481.1340
25.6.20261,09771,24501,01241.1342
26.6.20261,11571,27201,02841.1401
27.6.20261,08681,23901,00181.1401*
28.6.20261,10601,26101,01961.1401*
29.6.20261,18451,35101,09231.1406
30.6.20261,15681,31801,06701.1394
1.7.20261,25361,42701,15761.1383
2.7.20261,32731,51301,22111.1399
3.7.20261,29191,47901,18731.1448
4.7.20261,27801,46301,17441.1448*
5.7.20261,24041,42001,13991.1448*
6.7.20261,25981,43801,15911.1415
7.7.20261,29451,48001,19331.1433
8.7.20261,31091,49501,20901.1404
9.7.20261,32931,52001,22651.1435
10.7.20261,32201,51101,21921.1430
11.7.20261,33861,53001,23461.1430*
12.7.20261,34301,53501,23861.1430*
13.7.20261,28061,46301,18501.1424
14.7.20261,38271,57701,28001.1405
15.7.20261,39141,58701,28791.1406
16.7.20261,35261,55101,25111.1467
17.7.20261,34671,54001,24281.1435
18.7.20261,34061,53301,23711.1435*
19.7.20261,38261,58101,27591.1435*
20.7.20261,39421,59301,28771.1426
21.7.20261,40571,60501,30151.1418
22.7.20261,43151,63301,32671.1408
23.7.20261,38171,57401,28431.1392
24.7.20261,29741,47601,20681.1377
25.7.20261,30351,48301,21251.1377*
26.7.20261,37031,55901,27471.1377*
27.7.20261,31361,49601,21951.1389
28.7.20261,29941,47701,21091.1367
29.7.20261,25131,42401,16771.1380
30.7.20261,25041,43501,16591.1476
31.7.20261,25031,43601,16331.1485
1.8.20261,20681,38601,12281.1485*
2.8.20261,20591,38501,12201.1485*
3.8.20261,18601,36801,10531.1535
4.8.20261,17151,34901,09171.1515
5.8.20261,20741,39501,12831.1554
6.8.20261,18351,36601,10611.1542
7.8.20261,20591,39101,12721.1535
8.8.20261,21541,40201,13611.1535*
9.8.20261,18081,36201,10371.1535*
10.8.20261,17091,35301,09361.1555
11.8.20261,16811,34801,09231.1540
12.8.20261,15461,33301,08141.1545
13.8.20261,16871,34801,09541.1534
14.8.20261,12741,30401,05861.1567
15.8.20261,12651,30301,05781.1567*
16.8.20261,08671,25701,02041.1567*
17.8.20261,14291,32501,07311.1593
18.8.20261,14461,32501,07661.1576
19.8.20261,25121,45201,17641.1605
20.8.20261,29701,51501,21051.1681
21.8.20261,41381,65401,32231.1699
22.8.20261,43431,67801,34151.1699*
23.8.20261,59331,86401,49021.1699*
24.8.20261,51751,77001,42071.1664
25.8.20261,46971,71401,37581.1662
26.8.20261,50311,75401,40991.1669
27.8.20261,53031,78201,43481.1645
28.8.20261,46011,70001,36721.1643
29.8.20261,45841,69801,36561.1643*
30.8.20261,47471,71701,38091.1643*
31.8.20261,51601,75801,42141.1596
1.9.20261,57461,82501,47921.1590
2.9.20261,59871,85101,50661.1578
3.9.20261,69521,96901,59181.1615
4.9.20261,65381,92201,55541.1622
5.9.20261,73642,01801,63311.1622*
6.9.20261,81292,10701,70511.1622*
7.9.20261,91962,23101,80541.1622
8.9.20261,83662,13301,73101.1614
9.9.20261,71902,00301,61661.1652
10.9.20261,69421,96801,59801.1616
11.9.20261,73652,01301,64121.1592
12.9.20261,89102,19201,78721.1592*
13.9.20261,80212,08901,70321.1592*
14.9.20262,04742,36501,93091.1551
15.9.20261,96122,26301,85161.1539
16.9.20262,02052,33101,90911.1537
17.9.20262,04512,34801,93591.1481
18.9.20262,25742,58702,13601.1460
19.9.20262,28272,61602,15991.1460*
20.9.20262,36742,71302,24001.1460*
21.9.20262,19412,52102,07081.1490
22.9.20262,19232,51302,05921.1463
23.9.20262,16282,46802,03091.1411
24.9.20262,28202,59402,14721.1367
25.9.20262,23892,55302,11461.1403
26.9.20262,25202,56802,12711.1403*
27.9.20262,31082,63502,18261.1403*
28.9.20262,09352,38201,98131.1378
29.9.20262,04672,32401,93641.1355
30.9.20262,10222,38701,99241.1355
1.10.20262,10132,37401,98301.1298
2.10.20262,09442,35101,94341.1225
3.10.20262,14702,41001,99221.1225*
4.10.20262,18002,44702,02281.1225*
5.10.20262,18852,45202,03771.1204
6.10.20262,11732,38601,98161.1269
7.10.20262,00862,24501,86981.1177
8.10.20261,85952,08001,73411.1186
9.10.20261,89182,12001,76191.1206
10.10.20261,96592,20301,83091.1206*
11.10.20261,97312,21101,83751.1206*
12.10.20261,82992,04601,70401.1181
13.10.20261,90652,13301,77531.1188
14.10.20261,83032,04901,70771.1195
15.10.20261,83712,05901,70941.1208
16.10.20261,86262,09601,72701.1253
17.10.20261,84312,07401,70891.1253*
18.10.20261,82002,04801,68751.1253*
19.10.20261,87082,10001,73261.1225
20.10.20261,92152,15501,77491.1215
21.10.20261,91922,15601,77641.1234
22.10.20261,82782,04801,68361.1205
23.10.20261,82082,03801,68001.1193
24.10.20261,79402,00801,65531.1193*
25.10.20261,75291,96201,61741.1193*
26.10.20261,74381,95101,61181.1188
27.10.20261,79281,99901,65641.1150
28.10.20261,79111,99401,65621.1133
29.10.20261,57141,74901,44921.1130
30.10.20261,65151,84501,51831.1172
31.10.20261,65681,85101,52331.1172*
1.11.20261,65681,85101,52331.1172*
2.11.20261,56831,75901,44171.1216
3.11.20261,56541,75001,43491.1179
4.11.20261,58871,79001,45971.1267
5.11.20261,48171,66301,36021.1224
6.11.20261,49491,66901,36671.1165

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.