Render Kurs 2023: 0,3772 € bis 4,12 €, jeder Tag

Render schloss am 1.1.2023 bei 0,3772 € und am 31.12. bei 4,1177 €.

Das ist ein Plus von 991,6 % in Euro, +1.030,9 % in Dollar und +926,5 % in Franken.

Den höchsten Schlusskurs erreichte Render am 27.12.2023 mit 4,6814 €, den tiefsten am 1.1.2023 mit 0,3772 €.

Render-Verkäufe 2023 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,3772 €
Schlusskurs 1.1.2023
4,1177 €
Schlusskurs 31.12.2023
4,6814 €
Hoch, 27.12.2023
0,3772 €
Tief, 1.1.2023

Render 2023 in Zahlen

Der größte Tagesgewinn kam am 29.1.2023 mit +36,7 %, der größte Tagesverlust am 10.2.2023 mit -20,5 %.

An 364 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2023.

Am stärksten bewegte sich der Kurs im 1. Quartal: +207,1 % vom 1.1.2023 bis 31.3.2023.

Am 31. Dezember stand Render bei 4,1177 €, 4,5500 $ und 3,8129 CHF.

Render Kursverlauf 2023 in Euro: +991,6 %, von 0,3772 € auf 4,1177 €, Hoch 4,6814 € am 27.12.2023, Tief 0,3772 € am 1.1.2023

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 Render am 31.12. war 3,8129 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2023

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. render-token/2023.json herunterladen.

Render Schlusskurse je Tag 2023 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20230,37720,40240,37151.0666*
2.1.20230,37830,40420,37351.0683
3.1.20230,39550,41700,39071.0545
4.1.20230,38560,40870,37961.0599
5.1.20230,39150,41500,38521.0601
6.1.20230,39940,41940,39401.0500
7.1.20230,39900,41890,39351.0500*
8.1.20230,39370,41330,38831.0500*
9.1.20230,40470,43290,39921.0696
10.1.20230,41630,44640,41241.0723
11.1.20230,42040,45180,41901.0747
12.1.20230,41820,45050,42061.0772
13.1.20230,42200,45640,42421.0814
14.1.20230,50280,54370,50541.0814*
15.1.20230,51370,55550,51631.0814*
16.1.20230,52440,56700,52571.0812
17.1.20230,56470,61240,56461.0843
18.1.20230,53410,57890,52901.0839
19.1.20230,49670,53720,49281.0815
20.1.20230,52580,56920,52381.0826
21.1.20230,65200,70590,64951.0826*
22.1.20230,62550,67720,62311.0826*
23.1.20230,63620,69160,63701.0871
24.1.20230,80850,87790,81281.0858
25.1.20230,71710,78000,71851.0878
26.1.20230,80990,88240,81011.0895
27.1.20230,80570,87540,80711.0865
28.1.20230,79450,86320,79591.0865*
29.1.20231,08611,18001,08791.0865*
30.1.20231,18321,29001,18851.0903
31.1.20231,11701,21001,12051.0833
1.2.20231,29431,41001,29171.0894
2.2.20231,40151,54001,40041.0988
3.2.20231,56351,71001,56181.0937
4.2.20231,56631,71301,56451.0937*
5.2.20231,52691,67001,52531.0937*
6.2.20231,63331,76001,62741.0776
7.2.20231,74771,87001,73121.0700
8.2.20231,99352,14001,96981.0735
9.2.20231,62471,75001,60691.0771
10.2.20231,29091,38001,27441.0690
11.2.20231,38591,48151,36811.0690*
12.2.20231,34711,44001,32981.0690*
13.2.20231,45991,56001,43781.0686
14.2.20231,38491,49001,36691.0759
15.2.20231,60051,71251,58211.0700
16.2.20231,88792,02001,86391.0700
17.2.20231,67531,78001,65791.0625
18.2.20231,75061,86001,73241.0625*
19.2.20231,74121,85001,72311.0625*
20.2.20231,60201,71001,57981.0674
21.2.20231,60351,71001,58001.0664
22.2.20231,59711,70001,57641.0644
23.2.20231,52601,62001,50951.0616
24.2.20231,48531,57001,47021.0570
25.2.20231,37181,45001,35781.0570*
26.2.20231,32451,40001,31101.0570*
27.2.20231,44971,53001,43941.0554
28.2.20231,39371,48001,38631.0619
1.3.20231,35721,45001,35681.0684
2.3.20231,47101,56001,46921.0605
3.3.20231,44061,52921,43451.0615
4.3.20231,28121,36001,27581.0615*
5.3.20231,16821,24001,16331.0615*
6.3.20231,12721,20001,12121.0646
7.3.20231,13461,21001,12991.0665
8.3.20231,11901,18001,11131.0545
9.3.20231,01481,07101,00581.0554
10.3.20230,97491,03200,95771.0586
11.3.20230,99751,05600,98001.0586*
12.3.20230,92480,97900,90851.0586*
13.3.20231,17691,26001,14751.0706
14.3.20231,19211,28001,16641.0737
15.3.20231,31771,39001,28171.0549
16.3.20231,17981,25001,15861.0595
17.3.20231,28021,36001,26211.0623
18.3.20231,43091,52001,41051.0623*
19.3.20231,37441,46001,35491.0623*
20.3.20231,38171,48071,37171.0717
21.3.20231,25281,35001,24901.0776
22.3.20231,26101,36001,25601.0785
23.3.20231,27771,39001,27371.0879
24.3.20231,24711,34001,23141.0745
25.3.20231,13541,22001,12111.0745*
26.3.20231,07961,16001,06601.0745*
27.3.20231,14171,23001,12751.0773
28.3.20231,06081,15001,05521.0841
29.3.20231,08791,18001,08491.0847
30.3.20231,18721,29241,18281.0886
31.3.20231,15861,26001,15491.0875
1.4.20231,25981,37001,25571.0875*
2.4.20231,24141,35001,23741.0875*
3.4.20231,17761,28001,17161.0870
4.4.20231,18341,29001,17791.0901
5.4.20231,21571,33001,20371.0940
6.4.20231,22771,34001,21271.0915
7.4.20231,19101,30001,17651.0915*
8.4.20231,19101,30001,17651.0915*
9.4.20231,16351,27001,14931.0915*
10.4.20231,20021,31001,18551.0915*
11.4.20231,34801,47001,33021.0905
12.4.20231,43751,57001,41631.0922
13.4.20231,45261,60001,42411.1015
14.4.20231,44711,60001,42201.1057
15.4.20231,57371,74001,54641.1057*
16.4.20231,51041,67001,48421.1057*
17.4.20231,62101,78001,59051.0981
18.4.20231,80461,98001,77411.0972
19.4.20231,85682,03001,82481.0933
20.4.20231,75441,92001,72111.0944
21.4.20231,73981,91001,70421.0978
22.4.20231,49391,64001,46331.0978*
23.4.20231,64881,81001,61501.0978*
24.4.20231,54521,70001,51431.1002
25.4.20231,61501,78001,58041.1022
26.4.20231,82992,02001,79771.1039
27.4.20232,08302,30002,05421.1042
28.4.20232,13102,34002,09671.0981
29.4.20232,15832,37002,12351.0981*
30.4.20232,15832,37002,12351.0981*
1.5.20232,19472,41002,15941.0981*
2.5.20232,02462,22001,99241.0965
3.5.20231,87452,07001,83871.1043
4.5.20232,06792,29002,02701.1074
5.5.20232,01562,22001,98101.1014
6.5.20231,98842,19001,95421.1014*
7.5.20231,88852,08001,85601.1014*
8.5.20231,93892,14001,90271.1037
9.5.20231,70641,87001,67021.0959
10.5.20231,58901,74001,55271.0950
11.5.20231,68341,84001,64271.0930
12.5.20231,57911,72001,53871.0892
13.5.20231,66181,81001,61921.0892*
14.5.20231,68011,83001,63711.0892*
15.5.20231,68261,83001,64001.0876
16.5.20231,65431,80001,60991.0881
17.5.20231,78231,93001,73701.0829
18.5.20232,12712,30002,07071.0813
19.5.20232,22062,40002,16241.0808
20.5.20232,14662,32002,09031.0808*
21.5.20232,16512,34002,10831.0808*
22.5.20232,28242,47002,21391.0822
23.5.20232,27292,45002,20881.0779
24.5.20232,52202,72002,45441.0785
25.5.20232,45932,64002,38741.0735
26.5.20232,51142,70002,43781.0751
27.5.20232,53002,72002,45591.0751*
28.5.20232,45562,64002,38361.0751*
29.5.20232,56652,75002,48511.0715
30.5.20232,37342,55002,29981.0744
31.5.20232,40572,57002,33931.0683
1.6.20232,36522,53002,30181.0697
2.6.20232,31352,49002,25751.0763
3.6.20232,38782,57002,33001.0763*
4.6.20232,41572,60002,35721.0763*
5.6.20232,48832,66002,42161.0690
6.6.20232,14362,29002,07891.0683
7.6.20232,24882,41002,18221.0717
8.6.20232,06762,22002,01611.0737
9.6.20232,10582,27002,04601.0780
10.6.20232,12432,29002,06401.0780*
11.6.20231,76251,90001,71251.0780*
12.6.20231,81141,95001,76631.0765
13.6.20231,79751,94001,75861.0793
14.6.20231,78561,93001,74111.0809
15.6.20231,68221,82001,64201.0819
16.6.20231,70531,87001,66611.0966
17.6.20231,75091,92001,71061.0966*
18.6.20231,90592,09001,86211.0966*
19.6.20231,81291,98001,77151.0922
20.6.20231,88422,06001,84801.0933
21.6.20231,90422,08001,86671.0923
22.6.20232,07562,28002,03921.0985
23.6.20231,97542,15001,93051.0884
24.6.20231,99382,17001,94851.0884*
25.6.20231,88352,05001,84071.0884*
26.6.20231,88682,06001,83721.0918
27.6.20231,86282,04001,82351.0951
28.6.20231,88332,06001,84981.0938
29.6.20231,75541,92001,71731.0938
30.6.20231,82221,98001,78361.0866
1.7.20231,86822,03001,82861.0866*
2.7.20231,89582,06001,85561.0866*
3.7.20231,86262,03001,82531.0899
4.7.20231,97342,15001,92641.0895
5.7.20231,91192,08001,87031.0879
6.7.20231,79831,96001,75461.0899
7.7.20231,76341,92001,72001.0888
8.7.20231,79101,95001,74691.0888*
9.7.20231,78181,94001,73801.0888*
10.7.20231,75251,92001,70921.0956
11.7.20231,73811,91001,68471.0989
12.7.20231,80551,99001,74831.1022
13.7.20231,73491,94001,67321.1182
14.7.20231,90712,14001,84021.1221
15.7.20231,80912,03001,74561.1221*
16.7.20231,80912,03001,74561.1221*
17.7.20231,73641,95001,67601.1230
18.7.20231,75031,97001,68861.1255
19.7.20231,67531,88001,61301.1222
20.7.20231,67011,87001,60911.1197
21.7.20231,68121,87001,61901.1123
22.7.20231,69021,88001,62771.1123*
23.7.20231,63631,82001,57571.1123*
24.7.20231,67631,86001,60841.1096
25.7.20231,58361,75001,51991.1051
26.7.20231,60051,77001,52831.1059
27.7.20231,58201,76001,50961.1125
28.7.20231,59861,76001,52731.1010
29.7.20231,64401,81001,57061.1010*
30.7.20231,64401,81001,57061.1010*
31.7.20231,62391,79001,56201.1023
1.8.20231,59531,75001,53301.0970
2.8.20231,62951,79001,57121.0985
3.8.20231,61001,76001,54221.0932
4.8.20231,61701,77001,55201.0946
5.8.20231,58051,73001,51701.0946*
6.8.20231,48001,62001,42051.0946*
7.8.20231,47491,62001,41961.0984
8.8.20231,45291,59001,39471.0944
9.8.20231,48611,63001,43071.0968
10.8.20231,50651,66001,44891.1019
11.8.20231,53581,69001,47701.1004
12.8.20231,52671,68001,46821.1004*
13.8.20231,51761,67001,45951.1004*
14.8.20231,50961,65001,45041.0930
15.8.20231,57421,72001,50911.0926
16.8.20231,49321,63001,43421.0916
17.8.20231,44041,57001,37631.0900
18.8.20231,32511,44001,26831.0867
19.8.20231,30671,42001,25071.0867*
20.8.20231,30671,42001,25071.0867*
21.8.20231,31101,43001,25701.0908
22.8.20231,27681,39001,22121.0887
23.8.20231,28641,39001,22521.0805
24.8.20231,33761,45001,27911.0840
25.8.20231,35091,46001,29201.0808
26.8.20231,36011,47001,30081.0808*
27.8.20231,31381,42001,25661.0808*
28.8.20231,30461,41001,24711.0808
29.8.20231,29591,40001,23871.0803
30.8.20231,35951,48001,30081.0886
31.8.20231,33421,45001,27871.0868
1.9.20231,26341,37001,20961.0844
2.9.20231,23571,34001,18311.0844*
3.9.20231,23571,34001,18311.0844*
4.9.20231,25911,36001,20221.0801
5.9.20231,25801,35001,20121.0731
6.9.20231,26571,36001,21011.0745
7.9.20231,30721,40001,24931.0710
8.9.20231,38271,48001,31951.0704
9.9.20231,36401,46001,30161.0704*
10.9.20231,40141,50001,33731.0704*
11.9.20231,38011,48001,31941.0724
12.9.20231,35671,45341,29711.0713
13.9.20231,39951,50211,34201.0733
14.9.20231,41661,52001,35821.0730
15.9.20231,43551,53001,37151.0658
16.9.20231,50121,60001,43431.0658*
17.9.20231,52001,62001,45221.0658*
18.9.20231,46301,56001,39921.0663
19.9.20231,46551,57001,40621.0713
20.9.20231,49511,60001,43541.0702
21.9.20231,52331,62001,46661.0635
22.9.20231,50281,60001,45021.0647
23.9.20231,50281,60001,45021.0647*
24.9.20231,47461,57001,42301.0647*
25.9.20231,45771,55001,41051.0633
26.9.20231,40501,49001,35931.0605
27.9.20231,41421,49001,36891.0536
28.9.20231,40431,48001,35911.0539
29.9.20231,43481,52001,38731.0594
30.9.20231,45221,53851,40421.0594*
1.10.20231,44881,53491,40091.0594*
2.10.20231,60491,69001,54621.0530
3.10.20231,61431,69001,55941.0469
4.10.20231,58141,66001,52351.0497
5.10.20231,64361,73001,58191.0526
6.10.20231,63781,73001,57701.0563
7.10.20231,72301,82001,65911.0563*
8.10.20231,73251,83001,66821.0563*
9.10.20231,73771,83001,66491.0531
10.10.20231,66321,76001,59481.0582
11.10.20231,69751,80001,62551.0604
12.10.20231,69511,80001,62151.0619
13.10.20231,63441,72001,56021.0524
14.10.20231,66291,75001,58741.0524*
15.10.20231,65151,73801,57651.0524*
16.10.20231,64171,73001,56041.0538
17.10.20231,74091,84001,65691.0569
18.10.20231,77001,87001,68011.0565
19.10.20231,82801,93001,73111.0558
20.10.20231,82231,93001,72061.0591
21.10.20231,85061,96001,74741.0591*
22.10.20231,86951,98001,76521.0591*
23.10.20231,84871,95901,74901.0597
24.10.20231,96582,09001,86771.0632
25.10.20231,92892,04001,82741.0576
26.10.20231,96402,07001,85911.0540
27.10.20232,04912,16001,94711.0541
28.10.20232,15352,27002,04631.0541*
29.10.20232,27682,40002,16341.0541*
30.10.20232,40452,55002,29971.0605
31.10.20232,34492,49002,25271.0619
1.11.20232,26822,39002,17111.0537
2.11.20232,26062,41002,17511.0661
3.11.20232,09312,24002,01461.0702
4.11.20232,12112,27002,04161.0702*
5.11.20232,18652,34002,10451.0702*
6.11.20232,20652,37002,12841.0741
7.11.20232,30612,46432,21981.0686
8.11.20232,19292,34002,10491.0671
9.11.20232,17942,33002,10031.0691
10.11.20232,13422,28002,05661.0683
11.11.20232,25592,41002,17381.0683*
12.11.20232,34022,50002,25501.0683*
13.11.20232,25872,41002,18101.0670
14.11.20232,15412,31002,08251.0724
15.11.20232,07032,25001,99581.0868
16.11.20232,61782,84002,52641.0849
17.11.20232,76863,01002,66971.0872
18.11.20232,80543,05002,70521.0872*
19.11.20233,11813,39003,00681.0872*
20.11.20233,08383,37002,98051.0928
21.11.20233,11273,41003,01101.0955
22.11.20232,81373,07002,71241.0911
23.11.20233,07343,35002,96401.0900
24.11.20232,94983,22002,84361.0916
25.11.20233,10553,39002,99371.0916*
26.11.20233,16973,46003,05561.0916*
27.11.20233,03173,32002,92261.0951
28.11.20232,89523,17002,79251.0949
29.11.20233,01323,31002,90111.0985
30.11.20232,96413,24002,83421.0931
1.12.20233,15403,43003,00581.0875
2.12.20233,26443,55003,11091.0875*
3.12.20233,34713,64003,18981.0875*
4.12.20233,56093,87003,37431.0868
5.12.20233,44833,73003,26071.0817
6.12.20233,41443,68003,21941.0778
7.12.20233,37943,64003,19221.0771
8.12.20233,37763,64003,18771.0777
9.12.20233,58173,86003,38041.0777*
10.12.20233,45183,72003,25781.0777*
11.12.20233,52333,79003,33941.0757
12.12.20233,63753,93003,43491.0804
13.12.20233,86314,16713,65141.0787
14.12.20233,78244,13003,58951.0919
15.12.20234,20254,60003,98731.0946
16.12.20233,97414,35003,77061.0946*
17.12.20234,01974,40003,81391.0946*
18.12.20233,84694,20003,64681.0918
19.12.20234,03214,42003,81841.0962
20.12.20233,83774,20003,63051.0944
21.12.20234,06994,47003,83881.0983
22.12.20233,90094,30003,67351.1023
23.12.20234,05524,47003,81871.1023*
24.12.20234,33644,78004,08361.1023*
25.12.20234,18224,61003,93831.1023*
26.12.20234,20034,63003,95541.1023*
27.12.20234,68145,18004,41831.1065
28.12.20234,48984,99004,17641.1114
29.12.20234,12674,56003,82131.1050
30.12.20234,17204,61003,86321.1050*
31.12.20234,11774,55003,81291.1050*

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen); 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.