XRP Kurs 2025: 2,25 € bis 1,57 €, jeder Tag

XRP schloss am 1.1.2025 bei 2,2455 € und am 31.12. bei 1,5679 €.

Das ist ein Minus von 30,2 % in Euro, -21,0 % in Dollar und -30,9 % in Franken.

Den höchsten Schlusskurs erreichte XRP am 17.1.2025 mit 3,1969 €, den tiefsten am 18.12.2025 mit 1,5425 €.

XRP-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
2,2455 €
Schlusskurs 1.1.2025
1,5679 €
Schlusskurs 31.12.2025
3,1969 €
Hoch, 17.1.2025
1,5425 €
Tief, 18.12.2025

XRP 2025 in Zahlen

Der größte Tagesgewinn kam am 2.3.2025 mit +34,1 %, der größte Tagesverlust am 3.3.2025 mit -19,2 %.

An 157 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 4. Quartal: -37,7 % vom 1.10.2025 bis 31.12.2025.

Am 31. Dezember stand XRP bei 1,5679 €, 1,8423 $ und 1,4604 CHF.

XRP Kursverlauf 2025 in Euro: -30,2 %, von 2,2455 € auf 1,5679 €, Hoch 3,1969 € am 17.1.2025, Tief 1,5425 € am 18.12.2025

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 XRP am 31.12. war 1,4604 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/2025.json herunterladen.

XRP Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20252,24552,33282,11341.0389*
2.1.20252,32772,40242,18131.0321
3.1.20252,38342,45472,23141.0299
4.1.20252,34982,42012,19991.0299*
5.1.20252,32972,39942,18111.0299*
6.1.20252,32112,42002,18091.0426
7.1.20252,18532,27122,05991.0393
8.1.20252,30712,37312,16381.0286
9.1.20252,20502,27222,07201.0305
10.1.20252,27232,34142,13961.0304
11.1.20252,50042,57642,35441.0304*
12.1.20252,43072,50462,28881.0304*
13.1.20252,47422,52322,31241.0198
14.1.20252,60352,66732,44601.0245
15.1.20253,05143,14292,86651.0300
16.1.20253,15923,24512,96201.0272
17.1.20253,19693,29223,00321.0298
18.1.20253,17513,26972,98271.0298*
19.1.20252,87312,95872,69901.0298*
20.1.20253,01023,10532,83831.0316
21.1.20253,06443,17382,88881.0357
22.1.20253,04543,18032,87761.0443
23.1.20252,99833,11942,83101.0404
24.1.20252,96113,10092,81131.0472
25.1.20252,96793,10802,81771.0472*
26.1.20252,88613,02232,74001.0472*
27.1.20252,90143,05522,74271.0530
28.1.20252,93373,05722,76971.0421
29.1.20252,95143,06832,78321.0396
30.1.20253,00643,12762,83841.0403
31.1.20252,92133,03612,76031.0393
1.2.20252,76902,87782,61641.0393*
2.2.20252,48242,58002,34571.0393*
3.2.20252,62812,70012,46861.0274
4.2.20252,44552,52742,29781.0335
5.2.20252,28462,38102,14641.0422
6.2.20252,24422,32502,10621.0360
7.2.20252,30972,39682,17531.0377
8.2.20252,33112,41902,19551.0377*
9.2.20252,30592,39282,17171.0377*
10.2.20252,34862,42372,20671.0320
11.2.20252,33742,41312,20391.0324
12.2.20252,38522,47342,25561.0370
13.2.20252,46382,55992,32121.0390
14.2.20252,61352,73842,46761.0478
15.2.20252,63592,76192,48881.0478*
16.2.20252,60382,72832,45851.0478*
17.2.20252,53982,65992,39751.0473
18.2.20252,45312,56282,31211.0447
19.2.20252,62392,73782,47571.0434
20.2.20252,57372,68772,42521.0443
21.2.20252,45782,57212,31531.0465
22.2.20252,45962,57402,31701.0465*
23.2.20252,46182,57632,31901.0465*
24.2.20252,17692,27832,04951.0466
25.2.20252,21232,32222,07641.0497
26.2.20252,09612,19821,96871.0487
27.2.20252,09842,19851,97401.0477
28.2.20252,06062,14531,93571.0411
1.3.20252,10512,19161,97751.0411*
2.3.20252,82362,93962,65241.0411*
3.3.20252,28122,38732,15071.0465
4.3.20252,32482,45432,17861.0557
5.3.20252,33762,49982,22401.0694
6.3.20252,40842,60012,30361.0796
7.3.20252,19722,38552,09991.0857
8.3.20252,14252,32612,04761.0857*
9.3.20251,96992,13871,88261.0857*
10.3.20251,86412,02161,77311.0845
11.3.20251,98962,17111,91171.0912
12.3.20252,05732,23961,97891.0886
13.3.20252,08012,25271,99251.0830
14.3.20252,16402,35642,08631.0889
15.3.20252,19592,39112,11711.0889*
16.3.20252,10652,29382,03091.0889*
17.3.20252,14462,33822,06221.0903
18.3.20252,09302,28512,00951.0918
19.3.20252,33732,54692,23981.0897
20.3.20252,24882,43612,15071.0833
21.3.20252,19902,38092,09941.0827
22.3.20252,19002,37112,09081.0827*
23.3.20252,25302,43932,15091.0827*
24.3.20252,26362,45012,16041.0824
25.3.20252,26252,44922,15821.0825
26.3.20252,17782,34942,07591.0788
27.3.20252,17062,34102,06731.0785
28.3.20252,04442,20731,94731.0797
29.3.20251,97752,13511,88361.0797*
30.3.20251,97922,13691,88521.0797*
31.3.20251,93242,08991,84181.0815
1.4.20251,98252,13871,88731.0788
2.4.20251,87332,02371,78771.0803
3.4.20251,86072,06481,77471.1097
4.4.20251,92662,13021,81231.1057
5.4.20251,93922,14421,82421.1057*
6.4.20251,73811,92181,63501.1057*
7.4.20251,73131,89871,62341.0967
8.4.20251,64051,79631,53371.0950
9.4.20251,85872,05291,72451.1045
10.4.20251,77391,96581,64951.1082
11.4.20251,78262,02251,64921.1346
12.4.20251,90362,15981,76121.1346*
13.4.20251,86822,11961,72841.1346*
14.4.20251,87002,12751,74451.1377
15.4.20251,84052,08421,70101.1324
16.4.20251,83482,08341,69901.1355
17.4.20251,81982,06731,69081.1360
18.4.20251,81512,06191,68641.1360*
19.4.20251,83782,08771,70751.1360*
20.4.20251,82982,07871,70011.1360*
21.4.20251,83582,08551,70571.1360*
22.4.20251,92922,21391,79761.1476
23.4.20251,94342,21841,82331.1415
24.4.20251,93822,20491,82041.1376
25.4.20251,92062,18121,80941.1357
26.4.20251,92942,19121,81771.1357*
27.4.20251,98292,25201,86811.1357*
28.4.20252,02052,29491,90331.1358
29.4.20251,96782,23801,84821.1373
30.4.20251,92632,19081,80861.1373
1.5.20251,94522,21231,82641.1373*
2.5.20251,94772,20931,81981.1343
3.5.20251,92822,18721,80161.1343*
4.5.20251,90072,15601,77591.1343*
5.5.20251,87832,13061,75361.1343
6.5.20251,90292,15501,77841.1325
7.5.20251,87192,12651,75191.1360
8.5.20252,06002,32721,92101.1297
9.5.20252,08312,34391,94831.1252
10.5.20252,19612,47112,05411.1252*
11.5.20252,10362,36701,96751.1252*
12.5.20252,29062,54392,14601.1106
13.5.20252,32442,58292,17521.1112
14.5.20252,27422,55032,13551.1214
15.5.20252,13292,38562,00001.1185
16.5.20252,12602,37981,99441.1194
17.5.20252,10212,35311,97201.1194*
18.5.20252,16902,42802,03481.1194*
19.5.20252,11362,38031,98551.1262
20.5.20252,09632,35651,96341.1241
21.5.20252,11572,39521,97861.1321
22.5.20252,14972,43112,00851.1309
23.5.20252,03222,29661,88981.1301
24.5.20252,06202,33031,91751.1301*
25.5.20252,07212,34171,92691.1301*
26.5.20252,03002,31031,89921.1381
27.5.20252,04022,31681,91491.1356
28.5.20252,00952,27421,88171.1317
29.5.20251,98942,24421,85791.1281
30.5.20251,88712,13981,76281.1339
31.5.20251,91712,17381,79081.1339*
1.6.20251,92192,17921,79521.1339*
2.6.20251,92362,19651,79581.1419
3.6.20251,97142,24461,84481.1386
4.6.20251,93332,20091,81151.1384
5.6.20251,83282,09361,71641.1423
6.6.20251,89272,15981,77601.1411
7.6.20251,90772,17691,79001.1411*
8.6.20251,98672,26701,86411.1411*
9.6.20252,03432,32111,90591.1410
10.6.20252,01892,30741,89551.1429
11.6.20251,98582,27041,86771.1433
12.6.20251,88882,18991,78061.1594
13.6.20251,86522,14721,74561.1512
14.6.20251,85842,13941,73931.1512*
15.6.20251,88112,16551,76051.1512*
16.6.20251,93362,23801,81631.1574
17.6.20251,86642,15901,75551.1568
18.6.20251,88612,17051,77351.1508
19.6.20251,88602,16481,77081.1478
20.6.20251,84062,11941,73291.1515
21.6.20251,79182,06321,68691.1515*
22.6.20251,75182,01721,64931.1515*
23.6.20251,88152,15841,76611.1472
24.6.20251,88662,18981,77101.1607
25.6.20251,88472,18591,76431.1598
26.6.20251,80032,10541,68851.1695
27.6.20251,83012,14191,71281.1704
28.6.20251,86722,18541,74751.1704*
29.6.20251,88492,20611,76411.1704*
30.6.20251,90802,23621,78341.1720
1.7.20251,83912,17201,71481.1810
2.7.20251,90012,23361,77281.1755
3.7.20251,91562,25691,79121.1782
4.7.20251,88712,22051,76361.1767
5.7.20251,88482,21781,76151.1767*
6.7.20251,92992,27091,80371.1767*
7.7.20251,93622,27081,81111.1728
8.7.20251,97202,31081,84401.1718
9.7.20252,05492,40381,91621.1698
10.7.20252,17532,54712,02741.1709
11.7.20252,33862,73222,17731.1683
12.7.20252,34492,73952,18311.1683*
13.7.20252,42752,83612,26001.1683*
14.7.20252,53052,95822,35521.1690
15.7.20252,50242,91902,32691.1665
16.7.20252,61853,03802,44201.1602
17.7.20253,00673,48142,80311.1579
18.7.20252,93003,41352,73201.1650
19.7.20252,93943,42442,74071.1650*
20.7.20252,96483,45402,76441.1650*
21.7.20253,04233,54952,83701.1667
22.7.20253,03483,55042,83021.1699
23.7.20252,71523,18382,52671.1726
24.7.20252,67553,14532,49921.1756
25.7.20252,68023,14232,50411.1724
26.7.20252,70063,16622,52321.1724*
27.7.20252,76263,23892,58111.1724*
28.7.20252,68023,12352,50171.1654
29.7.20252,71223,12802,52371.1533
30.7.20252,68643,09662,49861.1527
31.7.20252,64063,02242,45491.1446
1.8.20252,59672,96132,41811.1404
2.8.20252,42852,76952,26151.1404*
3.8.20252,58512,94802,40721.1404*
4.8.20252,65593,07162,48171.1565
5.8.20252,56572,96232,39811.1546
6.8.20252,57742,99082,41481.1604
7.8.20252,85123,31972,68391.1643
8.8.20252,82103,28592,65461.1648
9.8.20252,76953,22592,60611.1648*
10.8.20252,73613,18702,57471.1648*
11.8.20252,69273,12952,53931.1622
12.8.20252,81543,26762,65161.1606
13.8.20252,79603,27442,63081.1711
14.8.20252,63413,07922,48001.1690
15.8.20252,63343,07792,48011.1688
16.8.20252,65703,10552,50241.1688*
17.8.20252,64183,08772,48801.1688*
18.8.20252,62283,06162,47151.1673
19.8.20252,44892,86082,30421.1682
20.8.20252,53302,95122,38181.1651
21.8.20252,45032,85192,30061.1639
22.8.20252,64853,07442,48511.1608
23.8.20252,62623,04852,46421.1608*
24.8.20252,60673,02582,44581.1608*
25.8.20252,44372,85842,29341.1697
26.8.20252,58433,01232,42311.1656
27.8.20252,56092,96882,39441.1593
28.8.20252,54072,96652,37631.1676
29.8.20252,41852,81952,26471.1658
30.8.20252,41732,81812,26361.1658*
31.8.20252,38092,77572,22951.1658*
1.9.20252,35502,75892,20971.1715
2.9.20252,45752,86202,30171.1646
3.9.20252,44082,84432,28801.1653
4.9.20252,39942,79462,25141.1647
5.9.20252,40632,81472,25961.1697
6.9.20252,40222,80982,25561.1697*
7.9.20252,45962,87702,30961.1697*
8.9.20252,53222,96972,36201.1728
9.9.20252,50972,94742,34181.1744
10.9.20252,54842,98342,37971.1707
11.9.20252,60153,03982,43131.1685
12.9.20252,65013,10542,47711.1718
13.9.20252,66203,11932,48821.1718*
14.9.20252,58403,02792,41521.1718*
15.9.20252,54712,99692,38231.1766
16.9.20252,57273,03762,40191.1807
17.9.20252,60553,08412,42751.1837
18.9.20252,60073,07352,42671.1818
19.9.20252,54782,99012,38071.1736
20.9.20252,53492,97502,36861.1736*
21.9.20252,53082,97012,36471.1736*
22.9.20252,42142,85262,26351.1781
23.9.20252,39522,82472,23811.1793
24.9.20252,48872,92572,32321.1756
25.9.20252,33712,74352,18381.1739
26.9.20252,38482,78352,22551.1672
27.9.20252,40292,80472,24241.1672*
28.9.20252,45672,86742,29251.1672*
29.9.20252,45682,88012,29881.1723
30.9.20252,42472,84682,27051.1741
1.10.20252,51492,94852,35521.1724
2.10.20252,58543,03892,41741.1754
3.10.20252,59093,04012,42061.1734
4.10.20252,52982,96852,36361.1734*
5.10.20252,53092,96972,36461.1734*
6.10.20252,55892,98832,38341.1678
7.10.20252,44472,85202,27701.1666
8.10.20252,47672,87972,30461.1627
9.10.20252,41332,80212,24661.1611
10.10.20252,04912,37041,91061.1568
11.10.20252,05902,38191,91991.1568*
12.10.20252,18552,52822,03781.1568*
13.10.20252,25192,60522,09521.1569
14.10.20252,16682,50332,01431.1553
15.10.20252,07442,41091,93031.1622
16.10.20251,99852,32801,85901.1649
17.10.20251,96352,29361,81761.1681
18.10.20252,02002,35961,86991.1681*
19.10.20252,04672,39081,89471.1681*
20.10.20252,14052,49481,97771.1655
21.10.20252,08682,42221,92621.1607
22.10.20252,04082,36471,88331.1587
23.10.20252,06562,39471,91051.1593
24.10.20252,16182,51031,99931.1612
25.10.20252,23552,59592,06741.1612*
26.10.20252,27882,64612,10741.1612*
27.10.20252,26292,63402,09631.1640
28.10.20252,23852,60342,07331.1630
29.10.20252,19172,55022,03341.1636
30.10.20252,11202,43931,96011.1550
31.10.20252,17222,50972,01731.1554
1.11.20252,16832,50532,01371.1554*
2.11.20252,18692,52672,03091.1554*
3.11.20252,00592,30961,86511.1514
4.11.20251,91922,20531,78391.1491
5.11.20252,03902,34321,89771.1492
6.11.20251,91882,21301,78761.1533
7.11.20252,00282,31541,86501.1561
8.11.20251,97762,28631,84151.1561*
9.11.20252,04672,36621,90591.1561*
10.11.20252,18302,52602,03421.1571
11.11.20252,06612,39151,91691.1575
12.11.20252,06282,38791,90811.1576
13.11.20251,99892,32251,84781.1619
14.11.20251,92682,24431,76971.1648
15.11.20251,92072,23721,76411.1648*
16.11.20251,90152,21491,74661.1648*
17.11.20251,86642,16371,72171.1593
18.11.20251,91302,21721,76631.1590
19.11.20251,82152,10981,69111.1583
20.11.20251,73691,99991,61431.1514
21.11.20251,69351,95091,57311.1520
22.11.20251,69351,95091,57311.1520*
23.11.20251,77872,04911,65231.1520*
24.11.20251,92972,22761,79921.1544
25.11.20251,90672,20241,78181.1551
26.11.20251,92052,22331,79391.1577
27.11.20251,89882,19991,77291.1586
28.11.20251,88442,17951,75591.1566
29.11.20251,90292,20091,77311.1566*
30.11.20251,86322,15501,73621.1566*
1.12.20251,74282,02971,62481.1646
2.12.20251,85402,15321,73271.1614
3.12.20251,88342,19761,75841.1668
4.12.20251,79672,09601,67811.1666
5.12.20251,74702,03441,63611.1645
6.12.20251,74402,03091,63331.1645*
7.12.20251,75542,04421,64401.1645*
8.12.20251,77812,07241,66931.1655
9.12.20251,80992,10621,69861.1637
10.12.20251,75502,04181,64201.1634
11.12.20251,73642,03401,62061.1714
12.12.20251,71122,00741,59711.1731
13.12.20251,72422,02271,60921.1731*
14.12.20251,68651,97841,57401.1731*
15.12.20251,61501,89811,51081.1753
16.12.20251,63871,92971,53231.1776
17.12.20251,58911,86271,48291.1722
18.12.20251,54251,80761,43701.1719
19.12.20251,63011,90921,51901.1712
20.12.20251,65091,93351,53831.1712*
21.12.20251,64131,92231,52941.1712*
22.12.20251,62141,90431,51051.1745
23.12.20251,58951,87341,47621.1786
24.12.20251,58041,86281,46721.1787
25.12.20251,55481,83261,44341.1787*
26.12.20251,56421,84371,45221.1787*
27.12.20251,58951,87351,47571.1787*
28.12.20251,58261,86541,46931.1787*
29.12.20251,57301,85081,46181.1766
30.12.20251,59701,87761,48411.1757
31.12.20251,56791,84231,46041.1750

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.