Ripple USD Kurs 2025: 0,9626 € bis 0,8509 €, jeder Tag

Ripple USD schloss am 1.1.2025 bei 0,9626 € und am 31.12. bei 0,8509 €.

Das ist ein Minus von 11,6 % in Euro, -0,0 % in Dollar und -12,5 % in Franken.

Den höchsten Schlusskurs erreichte Ripple USD am 13.1.2025 mit 0,9805 €, den tiefsten am 17.9.2025 mit 0,8447 €.

Ripple USD-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,9626 €
Schlusskurs 1.1.2025
0,8509 €
Schlusskurs 31.12.2025
0,9805 €
Hoch, 13.1.2025
0,8447 €
Tief, 17.9.2025

Ripple USD 2025 in Zahlen

Der größte Tagesgewinn kam am 12.5.2025 mit +1,3 %, der größte Tagesverlust am 3.4.2025 mit -2,6 %.

An 27 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 2. Quartal: -8,0 % vom 1.4.2025 bis 30.6.2025.

Am 31. Dezember stand Ripple USD bei 0,8509 €, 0,9998 $ und 0,7925 CHF.

Ripple USD Kursverlauf 2025 in Euro: -11,6 %, von 0,9626 € auf 0,8509 €, Hoch 0,9805 € am 13.1.2025, Tief 0,8447 € am 17.9.2025

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 Ripple USD am 31.12. war 0,7925 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

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

Ripple USD Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20250,96261,00000,90601.0389*
2.1.20250,96891,00000,90801.0321
3.1.20250,97101,00000,90901.0299
4.1.20250,97101,00000,90901.0299*
5.1.20250,97101,00000,90901.0299*
6.1.20250,95911,00000,90121.0426
7.1.20250,96210,99990,90691.0393
8.1.20250,97210,99990,91181.0286
9.1.20250,97041,00000,91191.0305
10.1.20250,97051,00000,91381.0304
11.1.20250,97041,00000,91381.0304*
12.1.20250,97051,00000,91381.0304*
13.1.20250,98051,00000,91641.0198
14.1.20250,97611,00000,91711.0245
15.1.20250,97091,00000,91211.0300
16.1.20250,97340,99990,91271.0272
17.1.20250,97101,00000,91221.0298
18.1.20250,97100,99990,91221.0298*
19.1.20250,97111,00000,91221.0298*
20.1.20250,96930,99990,91391.0316
21.1.20250,96551,00000,91021.0357
22.1.20250,95750,99990,90481.0443
23.1.20250,96111,00000,90751.0404
24.1.20250,95491,00000,90661.0472
25.1.20250,95491,00000,90661.0472*
26.1.20250,95480,99990,90651.0472*
27.1.20250,94960,99990,89771.0530
28.1.20250,95950,99990,90591.0421
29.1.20250,96191,00000,90711.0396
30.1.20250,96121,00000,90751.0403
31.1.20250,96221,00000,90921.0393
1.2.20250,96211,00000,90911.0393*
2.2.20250,96210,99990,90911.0393*
3.2.20250,97330,99990,91421.0274
4.2.20250,96751,00000,90911.0335
5.2.20250,95950,99990,90141.0422
6.2.20250,96521,00000,90581.0360
7.2.20250,96361,00000,90751.0377
8.2.20250,96361,00000,90751.0377*
9.2.20250,96360,99990,90751.0377*
10.2.20250,96891,00000,91041.0320
11.2.20250,96861,00000,91331.0324
12.2.20250,96431,00000,91191.0370
13.2.20250,96241,00000,90671.0390
14.2.20250,95431,00000,90111.0478
15.2.20250,95441,00000,90111.0478*
16.2.20250,95431,00000,90111.0478*
17.2.20250,95481,00000,90131.0473
18.2.20250,95721,00000,90221.0447
19.2.20250,95841,00000,90431.0434
20.2.20250,95751,00000,90231.0443
21.2.20250,95551,00000,90011.0465
22.2.20250,95561,00000,90021.0465*
23.2.20250,95551,00000,90011.0465*
24.2.20250,95541,00000,89951.0466
25.2.20250,95250,99980,89401.0497
26.2.20250,95330,99970,89531.0487
27.2.20250,95430,99980,89771.0477
28.2.20250,96020,99970,90201.0411
1.3.20250,96040,99990,90221.0411*
2.3.20250,96030,99980,90211.0411*
3.3.20250,95540,99980,90071.0465
4.3.20250,94721,00000,88761.0557
5.3.20250,93500,99990,88961.0694
6.3.20250,92620,99990,88591.0796
7.3.20250,92080,99980,88001.0857
8.3.20250,92080,99980,88001.0857*
9.3.20250,92080,99980,88001.0857*
10.3.20250,92190,99980,87691.0845
11.3.20250,91620,99980,88031.0912
12.3.20250,91840,99980,88341.0886
13.3.20250,92330,99990,88441.0830
14.3.20250,91831,00000,88531.0889
15.3.20250,91831,00000,88531.0889*
16.3.20250,91830,99990,88531.0889*
17.3.20250,91700,99980,88181.0903
18.3.20250,91580,99990,87931.0918
19.3.20250,91750,99980,87921.0897
20.3.20250,92300,99990,88281.0833
21.3.20250,92350,99990,88171.0827
22.3.20250,92350,99980,88161.0827*
23.3.20250,92350,99990,88171.0827*
24.3.20250,92381,00000,88171.0824
25.3.20250,92371,00000,88121.0825
26.3.20250,92690,99990,88351.0788
27.3.20250,92710,99980,88291.0785
28.3.20250,92610,99990,88211.0797
29.3.20250,92600,99990,88211.0797*
30.3.20250,92600,99980,88201.0797*
31.3.20250,92450,99980,88111.0815
1.4.20250,92680,99980,88231.0788
2.4.20250,92550,99980,88321.0803
3.4.20250,90121,00000,85951.1097
4.4.20250,90441,00000,85081.1057
5.4.20250,90430,99990,85061.1057*
6.4.20250,90430,99990,85071.1057*
7.4.20250,91170,99990,85491.0967
8.4.20250,91321,00000,85381.0950
9.4.20250,90510,99970,83981.1045
10.4.20250,90220,99980,83891.1082
11.4.20250,88141,00000,81541.1346
12.4.20250,88141,00000,81541.1346*
13.4.20250,88131,00000,81541.1346*
14.4.20250,87880,99980,81981.1377
15.4.20250,88300,99990,81611.1324
16.4.20250,88060,99990,81551.1355
17.4.20250,88020,99990,81781.1360
18.4.20250,88020,99990,81781.1360*
19.4.20250,88010,99980,81771.1360*
20.4.20250,88010,99980,81771.1360*
21.4.20250,88010,99980,81771.1360*
22.4.20250,87130,99990,81191.1476
23.4.20250,87600,99990,82181.1415
24.4.20250,87900,99990,82551.1376
25.4.20250,88040,99990,82941.1357
26.4.20250,88040,99990,82941.1357*
27.4.20250,88051,00000,82951.1357*
28.4.20250,88030,99990,82931.1358
29.4.20250,87920,99990,82571.1373
30.4.20250,87920,99990,82551.1373
1.5.20250,87920,99990,82551.1373*
2.5.20250,88161,00000,82361.1343
3.5.20250,88140,99980,82351.1343*
4.5.20250,88161,00000,82371.1343*
5.5.20250,88150,99990,82301.1343
6.5.20250,88290,99990,82521.1325
7.5.20250,88020,99990,82381.1360
8.5.20250,88510,99990,82541.1297
9.5.20250,88860,99990,83111.1252
10.5.20250,88870,99990,83121.1252*
11.5.20250,88860,99980,83111.1252*
12.5.20250,90030,99990,84351.1106
13.5.20250,89980,99980,84201.1112
14.5.20250,89170,99990,83731.1214
15.5.20250,89390,99990,83821.1185
16.5.20250,89320,99990,83801.1194
17.5.20250,89320,99990,83801.1194*
18.5.20250,89330,99990,83801.1194*
19.5.20250,88790,99990,83401.1262
20.5.20250,88950,99990,83311.1241
21.5.20250,88330,99990,82601.1321
22.5.20250,88421,00000,82611.1309
23.5.20250,88480,99990,82281.1301
24.5.20250,88470,99980,82271.1301*
25.5.20250,88470,99980,82271.1301*
26.5.20250,87860,99990,82201.1381
27.5.20250,88050,99990,82651.1356
28.5.20250,88360,99990,82741.1317
29.5.20250,88630,99990,82771.1281
30.5.20250,88180,99990,82371.1339
31.5.20250,88180,99990,82371.1339*
1.6.20250,88180,99980,82361.1339*
2.6.20250,87560,99990,81751.1419
3.6.20250,87820,99990,82181.1386
4.6.20250,87830,99980,82291.1384
5.6.20250,87540,99990,81981.1423
6.6.20250,87620,99990,82221.1411
7.6.20250,87620,99990,82221.1411*
8.6.20250,87630,99990,82221.1411*
9.6.20250,87630,99980,82101.1410
10.6.20250,87490,99990,82141.1429
11.6.20250,87461,00000,82261.1433
12.6.20250,86230,99980,81291.1594
13.6.20250,86850,99980,81281.1512
14.6.20250,86850,99990,81291.1512*
15.6.20250,86871,00000,81301.1512*
16.6.20250,86380,99980,81141.1574
17.6.20250,86430,99980,81301.1568
18.6.20250,86880,99980,81691.1508
19.6.20250,87110,99980,81791.1478
20.6.20250,86830,99990,81751.1515
21.6.20250,86830,99980,81751.1515*
22.6.20250,86820,99980,81741.1515*
23.6.20250,87160,99990,81821.1472
24.6.20250,86140,99980,80861.1607
25.6.20250,86200,99980,80701.1598
26.6.20250,85490,99980,80181.1695
27.6.20250,85430,99990,79961.1704
28.6.20250,85430,99990,79961.1704*
29.6.20250,85430,99980,79951.1704*
30.6.20250,85310,99980,79741.1720
1.7.20250,84670,99990,78941.1810
2.7.20250,85060,99980,79361.1755
3.7.20250,84870,99990,79361.1782
4.7.20250,84980,99990,79421.1767
5.7.20250,84970,99990,79421.1767*
6.7.20250,84970,99980,79411.1767*
7.7.20250,85260,99990,79751.1728
8.7.20250,85320,99980,79781.1718
9.7.20250,85470,99990,79701.1698
10.7.20250,85400,99990,79591.1709
11.7.20250,85580,99980,79671.1683
12.7.20250,85570,99970,79661.1683*
13.7.20250,85580,99990,79681.1683*
14.7.20250,85520,99970,79591.1690
15.7.20250,85720,99990,79711.1665
16.7.20250,86180,99990,80371.1602
17.7.20250,86350,99990,80511.1579
18.7.20250,85830,99990,80031.1650
19.7.20250,85830,99990,80031.1650*
20.7.20250,85820,99990,80021.1650*
21.7.20250,85700,99990,79921.1667
22.7.20250,85460,99990,79701.1699
23.7.20250,85260,99980,79341.1726
24.7.20250,85050,99990,79451.1756
25.7.20250,85290,99990,79681.1724
26.7.20250,85280,99980,79671.1724*
27.7.20250,85280,99980,79681.1724*
28.7.20250,85790,99980,80071.1654
29.7.20250,86690,99980,80671.1533
30.7.20250,86740,99980,80681.1527
31.7.20250,87360,99990,81221.1446
1.8.20250,87680,99990,81651.1404
2.8.20250,87680,99990,81651.1404*
3.8.20250,87680,99990,81641.1404*
4.8.20250,86461,00000,80791.1565
5.8.20250,86600,99980,80941.1546
6.8.20250,86160,99980,80721.1604
7.8.20250,85880,99990,80841.1643
8.8.20250,85850,99990,80781.1648
9.8.20250,85840,99990,80771.1648*
10.8.20250,85830,99970,80761.1648*
11.8.20250,86041,00000,81141.1622
12.8.20250,86150,99990,81141.1606
13.8.20250,85380,99980,80331.1711
14.8.20250,85530,99980,80521.1690
15.8.20250,85540,99980,80561.1688
16.8.20250,85540,99980,80561.1688*
17.8.20250,85540,99980,80561.1688*
18.8.20250,85640,99970,80701.1673
19.8.20250,85580,99970,80521.1682
20.8.20250,85810,99980,80691.1651
21.8.20250,85890,99970,80641.1639
22.8.20250,86120,99970,80811.1608
23.8.20250,86130,99980,80821.1608*
24.8.20250,86140,99990,80821.1608*
25.8.20250,85470,99970,80211.1697
26.8.20250,85780,99990,80431.1656
27.8.20250,86250,99980,80641.1593
28.8.20250,85630,99980,80091.1676
29.8.20250,85770,99990,80311.1658
30.8.20250,85760,99980,80311.1658*
31.8.20250,85760,99980,80301.1658*
1.9.20250,85340,99980,80081.1715
2.9.20250,85840,99980,80401.1646
3.9.20250,85800,99980,80431.1653
4.9.20250,85850,99990,80551.1647
5.9.20250,85480,99990,80271.1697
6.9.20250,85480,99990,80271.1697*
7.9.20250,85480,99990,80271.1697*
8.9.20250,85260,99990,79531.1728
9.9.20250,85140,99990,79451.1744
10.9.20250,85410,99980,79751.1707
11.9.20250,85570,99990,79971.1685
12.9.20250,85330,99990,79751.1718
13.9.20250,85330,99990,79751.1718*
14.9.20250,85330,99990,79761.1718*
15.9.20250,84970,99980,79481.1766
16.9.20250,84680,99980,79061.1807
17.9.20250,84470,99980,78701.1837
18.9.20250,84610,99990,78951.1818
19.9.20250,85190,99980,79611.1736
20.9.20250,85190,99980,79601.1736*
21.9.20250,85190,99980,79601.1736*
22.9.20250,84870,99980,79331.1781
23.9.20250,84770,99970,79211.1793
24.9.20250,85040,99980,79391.1756
25.9.20250,85160,99970,79581.1739
26.9.20250,85650,99970,79931.1672
27.9.20250,85660,99980,79941.1672*
28.9.20250,85660,99980,79931.1672*
29.9.20250,85280,99980,79801.1723
30.9.20250,85150,99980,79731.1741
1.10.20250,85290,99990,79871.1724
2.10.20250,85070,99990,79541.1754
3.10.20250,85210,99990,79611.1734
4.10.20250,85210,99990,79611.1734*
5.10.20250,85200,99980,79601.1734*
6.10.20250,85610,99970,79731.1678
7.10.20250,85690,99970,79811.1666
8.10.20250,85980,99970,80011.1627
9.10.20250,86110,99980,80161.1611
10.10.20250,86420,99970,80581.1568
11.10.20250,86420,99970,80581.1568*
12.10.20250,86441,00000,80601.1568*
13.10.20250,86430,99990,80421.1569
14.10.20250,86561,00000,80461.1553
15.10.20250,86040,99990,80061.1622
16.10.20250,85840,99990,79851.1649
17.10.20250,85600,99990,79241.1681
18.10.20250,85601,00000,79241.1681*
19.10.20250,85600,99990,79241.1681*
20.10.20250,85801,00000,79271.1655
21.10.20250,86150,99990,79521.1607
22.10.20250,86300,99990,79641.1587
23.10.20250,86261,00000,79781.1593
24.10.20250,86110,99990,79641.1612
25.10.20250,86121,00000,79641.1612*
26.10.20250,86121,00000,79641.1612*
27.10.20250,85911,00000,79591.1640
28.10.20250,85991,00000,79641.1630
29.10.20250,85930,99990,79731.1636
30.10.20250,86581,00000,80361.1550
31.10.20250,86540,99990,80371.1554
1.11.20250,86551,00000,80381.1554*
2.11.20250,86540,99990,80371.1554*
3.11.20250,86830,99980,80741.1514
4.11.20250,87020,99990,80881.1491
5.11.20250,87000,99980,80971.1492
6.11.20250,86700,99990,80771.1533
7.11.20250,86491,00000,80541.1561
8.11.20250,86501,00000,80551.1561*
9.11.20250,86491,00000,80541.1561*
10.11.20250,86420,99990,80521.1571
11.11.20250,86380,99990,80141.1575
12.11.20250,86370,99990,79891.1576
13.11.20250,86060,99990,79551.1619
14.11.20250,85840,99990,78841.1648
15.11.20250,85840,99990,78841.1648*
16.11.20250,85850,99990,78851.1648*
17.11.20250,86240,99980,79561.1593
18.11.20250,86280,99990,79661.1590
19.11.20250,86330,99990,80151.1583
20.11.20250,86830,99980,80701.1514
21.11.20250,86790,99980,80621.1520
22.11.20250,86780,99980,80611.1520*
23.11.20250,86790,99980,80621.1520*
24.11.20250,86600,99970,80751.1544
25.11.20250,86550,99980,80891.1551
26.11.20250,86360,99980,80671.1577
27.11.20250,86290,99980,80571.1586
28.11.20250,86450,99980,80551.1566
29.11.20250,86440,99980,80551.1566*
30.11.20250,86440,99980,80541.1566*
1.12.20250,85850,99980,80041.1646
2.12.20250,86080,99980,80451.1614
3.12.20250,85690,99980,80001.1668
4.12.20250,85700,99970,80041.1666
5.12.20250,85860,99980,80411.1645
6.12.20250,85850,99970,80401.1645*
7.12.20250,85860,99990,80411.1645*
8.12.20250,85780,99980,80531.1655
9.12.20250,85910,99980,80631.1637
10.12.20250,85930,99970,80401.1634
11.12.20250,85340,99970,79651.1714
12.12.20250,85230,99980,79541.1731
13.12.20250,85230,99980,79551.1731*
14.12.20250,85230,99980,79541.1731*
15.12.20250,85060,99980,79581.1753
16.12.20250,84900,99980,79391.1776
17.12.20250,85300,99980,79601.1722
18.12.20250,85310,99980,79481.1719
19.12.20250,85370,99980,79551.1712
20.12.20250,85370,99980,79551.1712*
21.12.20250,85360,99980,79541.1712*
22.12.20250,85120,99980,79301.1745
23.12.20250,84830,99980,78781.1786
24.12.20250,84820,99980,78751.1787
25.12.20250,84820,99980,78751.1787*
26.12.20250,84830,99980,78751.1787*
27.12.20250,84820,99980,78751.1787*
28.12.20250,84820,99980,78751.1787*
29.12.20250,84970,99980,78961.1766
30.12.20250,85040,99980,79031.1757
31.12.20250,85090,99980,79251.1750

Quelle und Methode

Schlusskurs des UTC-Tages von Bitstamp (USD-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.