Ripple USD Kurs 2026: 0,8509 € bis 0,8957 €, jeder Tag

Ripple USD schloss am 1.1.2026 bei 0,8509 € und zuletzt am 6.11.2026 bei 0,8957 €.

Das ist ein Plus von 5,3 % in Euro, +0,0 % in Dollar und +3,3 % in Franken.

Den höchsten Schlusskurs erreichte Ripple USD am 29.10.2026 mit 0,8985 €, den tiefsten am 28.1.2026 mit 0,8349 €.

Ripple USD-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,8509 €
Schlusskurs 1.1.2026
0,8957 €
Schlusskurs 6.11.2026
0,8985 €
Hoch, 29.10.2026
0,8349 €
Tief, 28.1.2026

Ripple USD 2026 in Zahlen

Der größte Tagesgewinn kam am 18.6.2026 mit +1,1 %, der größte Tagesverlust am 8.4.2026 mit -1,3 %.

An 260 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 1. Quartal: +2,2 % vom 1.1.2026 bis 31.3.2026.

Am 6.11.2026 stand Ripple USD bei 0,8957 €, 1,0000 $ und 0,8189 CHF.

Ripple USD Kursverlauf 2026 in Euro: +5,3 %, von 0,8509 € auf 0,8957 €, Hoch 0,8985 € am 29.10.2026, Tief 0,8349 € am 28.1.2026

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. ripple-usd/2026.json herunterladen.

Ripple USD Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20260,85090,99980,79251.1750*
2.1.20260,85300,99980,79291.1721
3.1.20260,85300,99980,79291.1721*
4.1.20260,85300,99980,79291.1721*
5.1.20260,85710,99970,79621.1664
6.1.20260,85400,99980,79311.1707
7.1.20260,85570,99980,79611.1684
8.1.20260,85640,99980,79751.1675
9.1.20260,85880,99980,79991.1642
10.1.20260,85880,99980,79991.1642*
11.1.20260,85870,99980,79981.1642*
12.1.20260,85510,99980,79631.1692
13.1.20260,85780,99970,79871.1654
14.1.20260,85820,99980,80091.1651
15.1.20260,86010,99980,80111.1624
16.1.20260,86060,99980,80151.1617
17.1.20260,86060,99980,80151.1617*
18.1.20260,86060,99980,80151.1617*
19.1.20260,85960,99980,79791.1631
20.1.20260,85250,99980,79011.1728
21.1.20260,85160,99980,78931.1739
22.1.20260,85410,99980,79281.1706
23.1.20260,85150,99980,78991.1742
24.1.20260,85140,99980,78991.1742*
25.1.20260,85140,99970,78991.1742*
26.1.20260,84470,99980,77911.1836
27.1.20260,83810,99980,77081.1929
28.1.20260,83490,99980,76711.1974
29.1.20260,83540,99980,76701.1968
30.1.20260,83890,99980,76811.1919
31.1.20260,83890,99980,76811.1919*
1.2.20260,83890,99980,76811.1919*
2.2.20260,84450,99990,77691.1840
3.2.20260,84720,99980,77721.1801
4.2.20260,84590,99980,77551.1820
5.2.20260,84750,99980,77641.1798
6.2.20260,84780,99990,77791.1794
7.2.20260,84780,99990,77791.1794*
8.2.20260,84780,99990,77791.1794*
9.2.20260,84120,99990,76971.1886
10.2.20260,84060,99980,76681.1894
11.2.20260,84020,99990,76761.1900
12.2.20260,84210,99990,76981.1874
13.2.20260,84300,99990,76891.1862
14.2.20260,84300,99990,76891.1862*
15.2.20260,84300,99990,76891.1862*
16.2.20260,84340,99990,76991.1855
17.2.20260,84550,99990,77081.1826
18.2.20260,84420,99990,77021.1845
19.2.20260,85080,99990,77581.1753
20.2.20260,84980,99990,77601.1767
21.2.20260,84980,99990,77601.1767*
22.2.20260,84980,99990,77601.1767*
23.2.20260,84850,99990,77591.1784
24.2.20260,84900,99990,77431.1777
25.2.20260,84860,99990,77471.1784
26.2.20260,84640,99990,77361.1814
27.2.20260,84700,99990,77121.1805
28.2.20260,84700,99990,77111.1805*
1.3.20260,84690,99980,77101.1805*
2.3.20260,85480,99990,77931.1698
3.3.20260,86150,99990,78461.1606
4.3.20260,85830,99990,77951.1649
5.3.20260,86070,99990,78011.1618
6.3.20260,86490,99990,78231.1561
7.3.20260,86490,99990,78231.1561*
8.3.20260,86490,99990,78231.1561*
9.3.20260,86540,99990,77951.1555
10.3.20260,85901,00000,77551.1641
11.3.20260,86351,00000,77981.1581
12.3.20260,86601,00000,78181.1547
13.3.20260,87131,00000,78721.1476
14.3.20260,87141,00000,78721.1476*
15.3.20260,87141,00000,78721.1476*
16.3.20260,87121,00000,78771.1478
17.3.20260,86720,99990,78631.1531
18.3.20260,86961,00000,78901.1500
19.3.20260,87041,00000,79391.1489
20.3.20260,86541,00000,78721.1555
21.3.20260,86541,00000,78721.1555*
22.3.20260,86541,00000,78721.1555*
23.3.20260,86230,99990,78681.1596
24.3.20260,86410,99990,79021.1572
25.3.20260,86261,00000,78961.1592
26.3.20260,86661,00000,79301.1539
27.3.20260,86821,00000,79691.1517
28.3.20260,86821,00000,79691.1517*
29.3.20260,86821,00000,79691.1517*
30.3.20260,87071,00000,79991.1484
31.3.20260,86971,00000,79961.1498
1.4.20260,86171,00000,79201.1605
2.4.20260,86771,00000,79941.1525
3.4.20260,86761,00000,79941.1525*
4.4.20260,86761,00000,79941.1525*
5.4.20260,86771,00000,79941.1525*
6.4.20260,86771,00000,79941.1525*
7.4.20260,86520,99990,79961.1557
8.4.20260,85420,99990,78781.1706
9.4.20260,85570,99990,79071.1685
10.4.20260,85380,99990,78901.1711
11.4.20260,85391,00000,78901.1711*
12.4.20260,85391,00000,78911.1711*
13.4.20260,85581,00000,79101.1684
14.4.20260,84791,00000,78091.1793
15.4.20260,84880,99990,78261.1780
16.4.20260,84871,00000,78341.1782
17.4.20260,84761,00000,78241.1797
18.4.20260,84761,00000,78241.1797*
19.4.20260,84771,00010,78251.1797*
20.4.20260,85041,00010,78141.1760
21.4.20260,84981,00000,77941.1767
22.4.20260,85231,00000,78201.1733
23.4.20260,85521,00010,78481.1694
24.4.20260,85391,00010,78551.1712
25.4.20260,85391,00000,78551.1712*
26.4.20260,85381,00000,78541.1712*
27.4.20260,85111,00000,78391.1749
28.4.20260,85621,00000,79101.1680
29.4.20260,85421,00000,78901.1706
30.4.20260,85451,00000,78531.1702
1.5.20260,85451,00000,78531.1702*
2.5.20260,85451,00000,78531.1702*
3.5.20260,85451,00000,78531.1702*
4.5.20260,85471,00000,78401.1700
5.5.20260,85571,00000,78421.1686
6.5.20260,85021,00000,77921.1762
7.5.20260,84961,00000,77801.1770
8.5.20260,85021,00000,77851.1761
9.5.20260,85021,00000,77851.1761*
10.5.20260,85031,00010,77861.1761*
11.5.20260,85001,00000,77881.1765
12.5.20260,85191,00000,78141.1738
13.5.20260,85350,99990,78141.1715
14.5.20260,85450,99990,78191.1702
15.5.20260,85990,99990,78631.1628
16.5.20260,85990,99990,78631.1628*
17.5.20260,85990,99990,78631.1628*
18.5.20260,85851,00000,78501.1648
19.5.20260,86050,99990,78741.1620
20.5.20260,86201,00000,79001.1600
21.5.20260,86210,99990,78841.1599
22.5.20260,86241,00000,78641.1595
23.5.20260,86251,00010,78651.1595*
24.5.20260,86240,99990,78641.1595*
25.5.20260,85880,99990,78141.1643
26.5.20260,85950,99990,78521.1634
27.5.20260,85930,99990,78651.1637
28.5.20260,86070,99990,78901.1617
29.5.20260,85870,99990,78241.1644
30.5.20260,85881,00000,78251.1644*
31.5.20260,85881,00000,78251.1644*
1.6.20260,85860,99990,78371.1646
2.6.20260,85840,99990,78531.1649
3.6.20260,86090,99990,78921.1614
4.6.20260,85900,99990,78761.1640
5.6.20260,85900,99990,78821.1640
6.6.20260,85900,99990,78821.1640*
7.6.20260,85900,99990,78821.1640*
8.6.20260,86650,99990,79601.1540
9.6.20260,86401,00000,79541.1573
10.6.20260,86661,00000,79921.1539
11.6.20260,86671,00000,79921.1537
12.6.20260,86440,99990,79681.1567
13.6.20260,86440,99990,79681.1567*
14.6.20260,86440,99990,79681.1567*
15.6.20260,86150,99990,79361.1607
16.6.20260,86240,99990,79551.1594
17.6.20260,86270,99990,79301.1591
18.6.20260,87240,99990,80421.1461
19.6.20260,87200,99990,80641.1467
20.6.20260,87200,99990,80641.1467*
21.6.20260,87200,99990,80641.1467*
22.6.20260,87280,99990,80801.1456
23.6.20260,87770,99990,80971.1392
24.6.20260,88170,99990,81261.1340
25.6.20260,88171,00000,81321.1342
26.6.20260,87710,99990,80851.1401
27.6.20260,87710,99990,80851.1401*
28.6.20260,87711,00000,80861.1401*
29.6.20260,87670,99990,80841.1406
30.6.20260,87760,99990,80951.1394
1.7.20260,87840,99990,81111.1383
2.7.20260,87720,99990,80701.1399
3.7.20260,87350,99990,80271.1448
4.7.20260,87340,99990,80271.1448*
5.7.20260,87340,99990,80271.1448*
6.7.20260,87611,00010,80611.1415
7.7.20260,87471,00010,80631.1433
8.7.20260,87691,00000,80871.1404
9.7.20260,87451,00000,80691.1435
10.7.20260,87491,00010,80701.1430
11.7.20260,87491,00010,80701.1430*
12.7.20260,87491,00010,80701.1430*
13.7.20260,87541,00000,81001.1424
14.7.20260,87681,00000,81171.1405
15.7.20260,87671,00000,81151.1406
16.7.20260,87211,00000,80671.1467
17.7.20260,87451,00000,80701.1435
18.7.20260,87451,00000,80701.1435*
19.7.20260,87451,00000,80701.1435*
20.7.20260,87521,00000,80831.1426
21.7.20260,87581,00000,81091.1418
22.7.20260,87661,00000,81241.1408
23.7.20260,87781,00000,81591.1392
24.7.20260,87901,00010,81771.1377
25.7.20260,87901,00010,81771.1377*
26.7.20260,87901,00000,81761.1377*
27.7.20260,87801,00000,81521.1389
28.7.20260,87971,00000,81981.1367
29.7.20260,87871,00000,82001.1380
30.7.20260,87141,00000,81251.1476
31.7.20260,87060,99990,81001.1485
1.8.20260,87060,99990,81001.1485*
2.8.20260,87060,99990,81001.1485*
3.8.20260,86690,99990,80791.1535
4.8.20260,86840,99990,80921.1515
5.8.20260,86540,99990,80871.1554
6.8.20260,86630,99990,80971.1542
7.8.20260,86701,00010,81041.1535
8.8.20260,86701,00010,81041.1535*
9.8.20260,86701,00010,81041.1535*
10.8.20260,86551,00010,80831.1555
11.8.20260,86661,00010,81041.1540
12.8.20260,86621,00000,81131.1545
13.8.20260,86701,00000,81271.1534
14.8.20260,86451,00000,81181.1567
15.8.20260,86451,00000,81181.1567*
16.8.20260,86451,00000,81181.1567*
17.8.20260,86261,00010,80991.1593
18.8.20260,86391,00010,81261.1576
19.8.20260,86171,00000,81021.1605
20.8.20260,85600,99990,79891.1681
21.8.20260,85470,99990,79941.1699
22.8.20260,85481,00010,79951.1699*
23.8.20260,85481,00010,79951.1699*
24.8.20260,85731,00000,80261.1664
25.8.20260,85751,00000,80271.1662
26.8.20260,85701,00000,80381.1669
27.8.20260,85881,00000,80521.1645
28.8.20260,85891,00000,80431.1643
29.8.20260,85891,00000,80431.1643*
30.8.20260,85891,00000,80431.1643*
31.8.20260,86241,00000,80861.1596
1.9.20260,86291,00010,81061.1590
2.9.20260,86371,00000,81391.1578
3.9.20260,86091,00000,80841.1615
4.9.20260,86041,00000,80921.1622
5.9.20260,86051,00010,80931.1622*
6.9.20260,86051,00010,80931.1622*
7.9.20260,86051,00010,80931.1622
8.9.20260,86101,00000,81151.1614
9.9.20260,85821,00000,80711.1652
10.9.20260,86091,00000,81201.1616
11.9.20260,86260,99990,81531.1592
12.9.20260,86260,99990,81531.1592*
13.9.20260,86260,99990,81531.1592*
14.9.20260,86571,00000,81641.1551
15.9.20260,86661,00000,81811.1539
16.9.20260,86671,00000,81901.1537
17.9.20260,87101,00000,82451.1481
18.9.20260,87261,00000,82561.1460
19.9.20260,87261,00000,82561.1460*
20.9.20260,87261,00000,82571.1460*
21.9.20260,87031,00000,82141.1490
22.9.20260,87241,00000,81941.1463
23.9.20260,87631,00000,82291.1411
24.9.20260,87971,00000,82771.1367
25.9.20260,87701,00000,82831.1403
26.9.20260,87701,00000,82831.1403*
27.9.20260,87701,00000,82831.1403*
28.9.20260,87891,00000,83181.1378
29.9.20260,88071,00000,83321.1355
30.9.20260,88071,00000,83471.1355
1.10.20260,88511,00000,83531.1298
2.10.20260,89091,00000,82661.1225
3.10.20260,89091,00000,82661.1225*
4.10.20260,89091,00000,82661.1225*
5.10.20260,89251,00000,83101.1204
6.10.20260,88741,00000,83051.1269
7.10.20260,89471,00000,83291.1177
8.10.20260,89401,00000,83371.1186
9.10.20260,89241,00000,83111.1206
10.10.20260,89241,00000,83111.1206*
11.10.20260,89241,00000,83111.1206*
12.10.20260,89441,00000,83281.1181
13.10.20260,89381,00000,83231.1188
14.10.20260,89321,00000,83341.1195
15.10.20260,89221,00000,83021.1208
16.10.20260,88861,00000,82401.1253
17.10.20260,88861,00000,82401.1253*
18.10.20260,88861,00000,82401.1253*
19.10.20260,89091,00000,82501.1225
20.10.20260,89171,00000,82361.1215
21.10.20260,89011,00000,82391.1234
22.10.20260,89251,00000,82201.1205
23.10.20260,89341,00000,82441.1193
24.10.20260,89341,00000,82441.1193*
25.10.20260,89341,00000,82441.1193*
26.10.20260,89381,00000,82611.1188
27.10.20260,89691,00000,82861.1150
28.10.20260,89821,00000,83061.1133
29.10.20260,89851,00000,82861.1130
30.10.20260,89511,00000,82301.1172
31.10.20260,89511,00000,82301.1172*
1.11.20260,89511,00000,82291.1172*
2.11.20260,89161,00000,81961.1216
3.11.20260,89451,00000,81991.1179
4.11.20260,88751,00000,81551.1267
5.11.20260,89091,00000,81791.1224
6.11.20260,89571,00000,81891.1165

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.