Quant Kurs 2026: 64,41 € bis 174 €, jeder Tag

Quant schloss am 1.1.2026 bei 64,41 € und zuletzt am 6.11.2026 bei 173,81 €.

Das ist ein Plus von 169,8 % in Euro, +156,4 % in Dollar und +164,9 % in Franken.

Den höchsten Schlusskurs erreichte Quant am 30.9.2026 mit 252,88 €, den tiefsten am 5.2.2026 mit 48,14 €.

Quant-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
64,41 €
Schlusskurs 1.1.2026
173,81 €
Schlusskurs 6.11.2026
252,88 €
Hoch, 30.9.2026
48,14 €
Tief, 5.2.2026

Quant 2026 in Zahlen

Der größte Tagesgewinn kam am 27.9.2026 mit +88,9 %, der größte Tagesverlust am 28.9.2026 mit -19,2 %.

An 88 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 3. Quartal: +330,6 % vom 1.7.2026 bis 30.9.2026.

Am 6.11.2026 stand Quant bei 173,81 €, 194,06 $ und 158,92 CHF.

Quant Kursverlauf 2026 in Euro: +169,8 %, von 64,41 € auf 173,81 €, Hoch 252,88 € am 30.9.2026, Tief 48,14 € am 5.2.2026

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. quant-network/2026.json herunterladen.

Quant Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.202664,4175,6859,991.1750*
2.1.202667,5679,1962,811.1721
3.1.202667,7479,4062,971.1721*
4.1.202666,5077,9461,811.1721*
5.1.202667,8979,1963,071.1664
6.1.202667,7479,3062,911.1707
7.1.202664,5875,4660,091.1684
8.1.202664,0974,8359,681.1675
9.1.202664,5575,1560,121.1642
10.1.202663,7774,2459,391.1642*
11.1.202663,9774,4759,581.1642*
12.1.202662,0172,5057,751.1692
13.1.202666,1277,0661,571.1654
14.1.202664,1174,7059,841.1651
15.1.202663,3073,5858,961.1624
16.1.202667,5478,4662,901.1617
17.1.202672,6684,4167,671.1617*
18.1.202668,2579,2963,561.1617*
19.1.202670,7882,3265,691.1631
20.1.202665,2576,5360,481.1728
21.1.202668,5580,4763,531.1739
22.1.202670,0582,0065,031.1706
23.1.202667,7479,5462,841.1742
24.1.202667,2778,9962,411.1742*
25.1.202662,5273,4158,001.1742*
26.1.202663,0574,6358,151.1836
27.1.202668,9482,2463,411.1929
28.1.202664,5877,3359,341.1974
29.1.202660,6072,5355,651.1968
30.1.202658,7970,0753,831.1919
31.1.202657,9069,0153,021.1919*
1.2.202657,1268,0852,301.1919*
2.2.202657,6268,2253,001.1840
3.2.202655,9165,9851,291.1801
4.2.202656,0666,2651,391.1820
5.2.202648,1456,8044,101.1798
6.2.202655,8165,8251,201.1794
7.2.202655,5865,5550,991.1794*
8.2.202655,8365,8551,231.1794*
9.2.202658,7969,8853,791.1886
10.2.202658,0269,0152,931.1894
11.2.202657,8468,8352,841.1900
12.2.202657,7568,5752,791.1874
13.2.202659,2270,2554,021.1862
14.2.202663,2475,0157,681.1862*
15.2.202659,5970,6854,351.1862*
16.2.202658,8469,7653,721.1855
17.2.202659,7670,6754,481.1826
18.2.202657,4067,9952,371.1845
19.2.202656,7166,6551,711.1753
20.2.202657,0367,1152,081.1767
21.2.202656,2866,2351,401.1767*
22.2.202654,4764,1049,751.1767*
23.2.202653,2962,8048,741.1784
24.2.202652,7262,0948,081.1777
25.2.202655,1264,9550,321.1784
26.2.202653,9063,6849,271.1814
27.2.202654,5064,3449,621.1805
28.2.202654,0163,7649,171.1805*
1.3.202652,4961,9647,781.1805*
2.3.202654,1063,2949,331.1698
3.3.202654,1462,8449,311.1606
4.3.202655,9065,1250,771.1649
5.3.202656,7165,8951,411.1618
6.3.202656,2665,0450,891.1561
7.3.202655,8564,5750,521.1561*
8.3.202654,0362,4648,871.1561*
9.3.202655,1263,6949,651.1555
10.3.202654,1663,0548,891.1641
11.3.202653,8562,3648,631.1581
12.3.202655,6664,2750,251.1547
13.3.202656,6064,9551,131.1476
14.3.202658,4267,0452,771.1476*
15.3.202658,4367,0552,781.1476*
16.3.202659,9468,8054,191.1478
17.3.202661,0770,4255,381.1531
18.3.202664,3173,9658,351.1500
19.3.202664,6974,3259,001.1489
20.3.202669,0179,7462,771.1555
21.3.202666,7877,1660,741.1555*
22.3.202662,0371,6756,421.1555*
23.3.202661,5671,3856,161.1596
24.3.202666,0176,3960,371.1572
25.3.202666,0576,5760,461.1592
26.3.202664,5374,4659,051.1539
27.3.202661,6971,0556,621.1517
28.3.202661,2970,5956,251.1517*
29.3.202659,7668,8254,841.1517*
30.3.202660,9269,9655,971.1484
31.3.202660,8369,9455,931.1498
1.4.202660,8870,6555,951.1605
2.4.202663,8473,5858,821.1525
3.4.202666,2976,4061,071.1525*
4.4.202663,6673,3758,651.1525*
5.4.202665,4075,3760,251.1525*
6.4.202664,1573,9359,101.1525*
7.4.202665,0275,1460,091.1557
8.4.202664,4275,4159,411.1706
9.4.202664,1274,9359,251.1685
10.4.202667,0278,4961,941.1711
11.4.202666,3677,7161,321.1711*
12.4.202663,3774,2158,561.1711*
13.4.202665,2176,1960,271.1684
14.4.202662,6773,9157,721.1793
15.4.202663,0174,2258,091.1780
16.4.202664,0075,4059,071.1782
17.4.202665,2076,9260,191.1797
18.4.202662,7574,0357,931.1797*
19.4.202661,8272,9357,071.1797*
20.4.202663,0274,1157,911.1760
21.4.202662,6273,6857,431.1767
22.4.202662,3873,1957,231.1733
23.4.202660,3470,5655,371.1694
24.4.202661,2071,6856,301.1712
25.4.202660,0770,3555,261.1712*
26.4.202660,4370,7855,591.1712*
27.4.202659,4469,8454,751.1749
28.4.202659,2569,2054,731.1680
29.4.202659,2669,3754,731.1706
30.4.202658,9068,9354,131.1702
1.5.202658,7868,7854,021.1702*
2.5.202658,6768,6553,911.1702*
3.5.202658,2568,1753,541.1702*
4.5.202657,5367,3152,771.1700
5.5.202658,9368,8754,011.1686
6.5.202659,9970,5654,981.1762
7.5.202661,3172,1656,141.1770
8.5.202662,3473,3257,081.1761
9.5.202662,3873,3657,111.1761*
10.5.202663,9075,1558,501.1761*
11.5.202662,0472,9956,851.1765
12.5.202662,7473,6457,541.1738
13.5.202663,0173,8257,691.1715
14.5.202666,9678,3661,271.1702
15.5.202667,6578,6661,861.1628
16.5.202669,6280,9563,661.1628*
17.5.202664,6075,1259,071.1628*
18.5.202665,4476,2359,841.1648
19.5.202663,2073,4457,831.1620
20.5.202664,0474,2958,701.1600
21.5.202663,4473,5858,011.1599
22.5.202666,5377,1460,671.1595
23.5.202668,7079,6662,651.1595*
24.5.202669,0580,0662,961.1595*
25.5.202668,6179,8862,431.1643
26.5.202664,8875,4859,271.1634
27.5.202662,3672,5757,081.1637
28.5.202661,6071,5656,471.1617
29.5.202661,4171,5055,951.1644
30.5.202661,4071,4955,941.1644*
31.5.202661,9772,1656,461.1644*
1.6.202661,5471,6756,171.1646
2.6.202663,9074,4458,461.1649
3.6.202661,1871,0556,081.1614
4.6.202659,7969,6054,821.1640
5.6.202656,6365,9251,961.1640
6.6.202660,0869,9355,121.1640*
7.6.202659,7569,5554,821.1640*
8.6.202657,9066,8253,201.1540
9.6.202656,7765,7052,261.1573
10.6.202656,9565,7152,521.1539
11.6.202659,5668,7254,921.1537
12.6.202657,4266,4252,931.1567
13.6.202659,4468,7654,791.1567*
14.6.202659,1368,4054,501.1567*
15.6.202660,8970,6856,101.1607
16.6.202661,0970,8356,351.1594
17.6.202660,7870,4555,871.1591
18.6.202661,1370,0656,351.1461
19.6.202662,7571,9558,031.1467
20.6.202661,3170,3056,701.1467*
21.6.202661,3270,3156,701.1467*
22.6.202661,6870,6657,101.1456
23.6.202662,1970,8557,371.1392
24.6.202660,5368,6455,781.1340
25.6.202657,1264,7852,681.1342
26.6.202659,4467,7754,791.1401
27.6.202657,5365,5953,031.1401*
28.6.202656,7064,6452,261.1401*
29.6.202657,6065,7053,121.1406
30.6.202656,9264,8652,511.1394
1.7.202658,7366,8554,231.1383
2.7.202659,2967,5854,541.1399
3.7.202659,8068,4654,961.1448
4.7.202659,6768,3154,841.1448*
5.7.202659,1267,6854,331.1448*
6.7.202657,9866,1853,341.1415
7.7.202657,7366,0053,211.1433
8.7.202657,7065,8053,211.1404
9.7.202659,5868,1354,971.1435
10.7.202659,5268,0354,891.1430
11.7.202657,6465,8853,161.1430*
12.7.202657,3265,5252,871.1430*
13.7.202656,8064,8952,561.1424
14.7.202657,7665,8853,471.1405
15.7.202657,2465,2952,981.1406
16.7.202655,5863,7351,411.1467
17.7.202656,9665,1352,561.1435
18.7.202655,8563,8651,531.1435*
19.7.202656,1364,1851,791.1435*
20.7.202656,7164,8052,381.1426
21.7.202656,3564,3452,171.1418
22.7.202655,8663,7251,771.1408
23.7.202655,9763,7652,021.1392
24.7.202655,7863,4651,891.1377
25.7.202655,6563,3151,761.1377*
26.7.202655,9863,6952,071.1377*
27.7.202653,9661,4650,101.1389
28.7.202653,3960,6949,761.1367
29.7.202653,3060,6649,741.1380
30.7.202652,8960,7049,321.1476
31.7.202652,3960,1748,741.1485
1.8.202653,3161,2349,601.1485*
2.8.202652,6660,4848,991.1485*
3.8.202651,7459,6848,221.1535
4.8.202653,2061,2649,581.1515
5.8.202651,7159,7548,331.1554
6.8.202651,4659,3948,091.1542
7.8.202651,9359,9048,541.1535
8.8.202651,3359,2147,981.1535*
9.8.202650,5558,3147,251.1535*
10.8.202650,2858,1046,961.1555
11.8.202650,3558,1047,081.1540
12.8.202650,5358,3447,331.1545
13.8.202651,2559,1148,041.1534
14.8.202650,3258,2047,251.1567
15.8.202649,9457,7646,891.1567*
16.8.202649,2056,9146,201.1567*
17.8.202649,0956,9146,091.1593
18.8.202648,2855,8945,411.1576
19.8.202650,7058,8447,671.1605
20.8.202653,2862,2449,731.1681
21.8.202657,0166,7053,321.1699
22.8.202654,0763,2650,571.1699*
23.8.202655,5264,9551,931.1699*
24.8.202655,2264,4151,701.1664
25.8.202654,3663,3950,881.1662
26.8.202654,1663,2050,801.1669
27.8.202654,3063,2350,911.1645
28.8.202652,5061,1349,161.1643
29.8.202652,8161,4949,451.1643*
30.8.202651,6060,0848,321.1643*
31.8.202652,7161,1249,421.1596
1.9.202654,9063,6351,571.1590
2.9.202655,7464,5352,521.1578
3.9.202656,2265,3052,791.1615
4.9.202654,7863,6751,521.1622
5.9.202655,8564,9152,531.1622*
6.9.202657,6867,0354,241.1622*
7.9.202657,3766,6753,951.1622
8.9.202657,7167,0254,391.1614
9.9.202657,6367,1554,191.1652
10.9.202655,5364,5052,371.1616
11.9.202654,6663,3651,661.1592
12.9.202655,1863,9752,151.1592*
13.9.202654,3863,0451,401.1592*
14.9.202655,8364,4952,651.1551
15.9.202653,0161,1750,051.1539
16.9.202652,9661,1050,041.1537
17.9.202653,3161,2050,461.1481
18.9.202655,2263,2852,251.1460
19.9.202657,2965,6654,211.1460*
20.9.202655,9964,1652,971.1460*
21.9.202658,2066,8754,931.1490
22.9.202664,4273,8560,511.1463
23.9.202661,8970,6258,111.1411
24.9.202679,2690,1074,581.1367
25.9.202686,5098,6481,701.1403
26.9.2026132,88151,52125,501.1403*
27.9.2026251,04286,26237,111.1403*
28.9.2026202,77230,71191,901.1378
29.9.2026234,96266,80222,301.1355
30.9.2026252,88287,15239,681.1355
1.10.2026217,28245,48205,041.1298
2.10.2026220,20247,17204,321.1225
3.10.2026228,91256,95212,401.1225*
4.10.2026225,01252,57208,781.1225*
5.10.2026234,56262,80218,401.1204
6.10.2026235,62265,52220,521.1269
7.10.2026226,72253,40211,051.1177
8.10.2026211,63236,73197,371.1186
9.10.2026221,56248,28206,341.1206
10.10.2026213,84239,63199,151.1206*
11.10.2026212,99238,68198,361.1206*
12.10.2026202,07225,94188,171.1181
13.10.2026187,59209,88174,691.1188
14.10.2026183,33205,24171,051.1195
15.10.2026182,56204,61169,871.1208
16.10.2026178,52200,89165,521.1253
17.10.2026173,90195,69161,241.1253*
18.10.2026170,83192,23158,391.1253*
19.10.2026173,54194,80160,721.1225
20.10.2026173,90195,03160,631.1215
21.10.2026182,34204,84168,771.1234
22.10.2026167,14187,28153,951.1205
23.10.2026162,24181,59149,691.1193
24.10.2026160,15179,26147,771.1193*
25.10.2026169,94190,21156,801.1193*
26.10.2026182,35204,01168,541.1188
27.10.2026178,83199,39165,221.1150
28.10.2026181,29201,83167,641.1133
29.10.2026164,32182,89151,541.1130
30.10.2026172,10192,27158,231.1172
31.10.2026180,01201,11165,501.1172*
1.11.2026180,57201,73166,011.1172*
2.11.2026173,08194,13159,121.1216
3.11.2026171,98192,26157,641.1179
4.11.2026181,19204,15166,481.1267
5.11.2026168,18188,77154,391.1224
6.11.2026173,81194,06158,921.1165

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.