XRP Kurs 2026: 1,60 € bis 1,06 €, jeder Tag

XRP schloss am 1.1.2026 bei 1,5999 € und zuletzt am 6.11.2026 bei 1,0560 €.

Das ist ein Minus von 34,0 % in Euro, -37,3 % in Dollar und -35,2 % in Franken.

Den höchsten Schlusskurs erreichte XRP am 5.1.2026 mit 2,0129 €, den tiefsten am 16.8.2026 mit 0,8590 €.

XRP-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
1,5999 €
Schlusskurs 1.1.2026
1,0560 €
Schlusskurs 6.11.2026
2,0129 €
Hoch, 5.1.2026
0,8590 €
Tief, 16.8.2026

XRP 2026 in Zahlen

Der größte Tagesgewinn kam am 6.2.2026 mit +21,1 %, der größte Tagesverlust am 5.2.2026 mit -19,5 %.

An 25 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 3. Quartal: +41,8 % vom 1.7.2026 bis 30.9.2026.

Am 6.11.2026 stand XRP bei 1,0560 €, 1,1790 $ und 0,9655 CHF.

XRP Kursverlauf 2026 in Euro: -34,0 %, von 1,5999 € auf 1,0560 €, Hoch 2,0129 € am 5.1.2026, Tief 0,8590 € am 16.8.2026

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/2026.json herunterladen.

XRP Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20261,59991,87991,49021.1750*
2.1.20261,71222,00691,59171.1721
3.1.20261,72192,01821,60071.1721*
4.1.20261,78392,09091,65831.1721*
5.1.20262,01292,34781,86981.1664
6.1.20261,96822,30421,82791.1707
7.1.20261,85362,16571,72461.1684
8.1.20261,81862,12321,69351.1675
9.1.20261,80022,09581,67671.1642
10.1.20261,79582,09071,67261.1642*
11.1.20261,78192,07451,65971.1642*
12.1.20261,75682,05401,63611.1692
13.1.20261,85822,16551,73011.1654
14.1.20261,83622,13941,71381.1651
15.1.20261,78852,07891,66581.1624
16.1.20261,78002,06781,65771.1617
17.1.20261,77592,06311,65391.1617*
18.1.20261,71421,99141,59651.1617*
19.1.20261,70751,98601,58491.1631
20.1.20261,61151,89001,49361.1728
21.1.20261,65911,94761,53761.1739
22.1.20261,64331,92361,52541.1706
23.1.20261,63481,91961,51661.1742
24.1.20261,63031,91431,51241.1742*
25.1.20261,56331,83561,45031.1742*
26.1.20261,60871,90411,48371.1836
27.1.20261,60601,91581,47701.1929
28.1.20261,59601,91111,46641.1974
29.1.20261,51041,80761,38681.1968
30.1.20261,45581,73521,33311.1919
31.1.20261,38201,64721,26551.1919*
1.2.20261,33471,59081,22221.1919*
2.2.20261,36811,61981,25851.1840
3.2.20261,33811,57911,22751.1801
4.2.20261,27921,51201,17281.1820
5.2.20261,02951,21460,94311.1798
6.2.20261,24621,46981,14341.1794
7.2.20261,20661,42311,10711.1794*
8.2.20261,21321,43081,11311.1794*
9.2.20261,20901,43701,10621.1886
10.2.20261,17701,39991,07381.1894
11.2.20261,15101,36971,05161.1900
12.2.20261,14831,36351,04981.1874
13.2.20261,18621,40711,08201.1862
14.2.20261,27251,50941,16061.1862*
15.2.20261,24371,47531,13441.1862*
16.2.20261,25481,48761,14551.1855
17.2.20261,24671,47431,13651.1826
18.2.20261,20041,42191,09531.1845
19.2.20261,19701,40681,09151.1753
20.2.20261,21461,42921,10921.1767
21.2.20261,21561,43041,11011.1767*
22.2.20261,18401,39321,08121.1767*
23.2.20261,14721,35181,04911.1784
24.2.20261,14481,34821,04401.1777
25.2.20261,21681,43391,11101.1784
26.2.20261,18731,40271,08521.1814
27.2.20261,14881,35621,04591.1805
28.2.20261,16581,37621,06131.1805*
1.3.20261,14561,35241,04301.1805*
2.3.20261,18821,39001,08331.1698
3.3.20261,17241,36071,06771.1606
4.3.20261,22841,43091,11561.1649
5.3.20261,20821,40371,09511.1618
6.3.20261,17921,36331,06661.1561
7.3.20261,17351,35671,06141.1561*
8.3.20261,15911,34001,04841.1561*
9.3.20261,17971,36311,06261.1555
10.3.20261,19091,38631,07501.1641
11.3.20261,19571,38471,07981.1581
12.3.20261,19911,38461,08261.1547
13.3.20261,21901,39891,10121.1476
14.3.20261,22541,40631,10711.1476*
15.3.20261,26241,44871,14041.1476*
16.3.20261,34431,54301,21541.1478
17.3.20261,31661,51821,19391.1531
18.3.20261,27371,46471,15561.1500
19.3.20261,25991,44751,14921.1489
20.3.20261,25071,44521,13771.1555
21.3.20261,21901,40861,10881.1555*
22.3.20261,19841,38481,09011.1555*
23.3.20261,23521,43231,12701.1596
24.3.20261,22361,41601,11901.1572
25.3.20261,22021,41451,11691.1592
26.3.20261,17941,36091,07931.1539
27.3.20261,15111,32571,05651.1517
28.3.20261,15771,33331,06251.1517*
29.3.20261,15291,32781,05811.1517*
30.3.20261,15311,32421,05931.1484
31.3.20261,16641,34111,07241.1498
1.4.20261,16141,34781,06741.1605
2.4.20261,14531,32001,05521.1525
3.4.20261,14401,31841,05391.1525*
4.4.20261,14131,31531,05141.1525*
5.4.20261,15081,32631,06021.1525*
6.4.20261,14641,32121,05621.1525*
7.4.20261,19301,37871,10251.1557
8.4.20261,14711,34281,05801.1706
9.4.20261,15001,34381,06261.1685
10.4.20261,15781,35591,06991.1711
11.4.20261,15671,35461,06891.1711*
12.4.20261,13121,32471,04531.1711*
13.4.20261,17731,37561,08811.1684
14.4.20261,15471,36171,06351.1793
15.4.20261,18181,39221,08971.1780
16.4.20261,23321,45301,13831.1782
17.4.20261,25091,47571,15471.1797
18.4.20261,21411,43231,12081.1797*
19.4.20261,18181,39421,09091.1797*
20.4.20261,21111,42431,11291.1760
21.4.20261,21821,43341,11731.1767
22.4.20261,21831,42941,11781.1733
23.4.20261,23021,43861,12901.1694
24.4.20261,22391,43341,12581.1712
25.4.20261,21571,42381,11831.1712*
26.4.20261,22161,43071,12371.1712*
27.4.20261,19221,40071,09801.1749
28.4.20261,18191,38051,09191.1680
29.4.20261,16961,36911,08021.1706
30.4.20261,16901,36791,07431.1702
1.5.20261,18421,38581,08831.1702*
2.5.20261,19101,39371,09451.1702*
3.5.20261,18611,38801,09011.1702*
4.5.20261,18961,39181,09121.1700
5.5.20261,20881,41261,10791.1686
6.5.20261,21141,42491,11031.1762
7.5.20261,17831,38691,07901.1770
8.5.20261,20591,41821,10411.1761
9.5.20261,20781,42051,10591.1761*
10.5.20261,25281,47341,14711.1761*
11.5.20261,25591,47761,15081.1765
12.5.20261,22421,43701,12291.1738
13.5.20261,21841,42731,11541.1715
14.5.20261,26921,48521,16131.1702
15.5.20261,23321,43401,12771.1628
16.5.20261,21571,41361,11161.1628*
17.5.20261,20541,40161,10221.1628*
18.5.20261,19331,39001,09121.1648
19.5.20261,17181,36161,07221.1620
20.5.20261,17861,36721,08021.1600
21.5.20261,18451,37391,08321.1599
22.5.20261,15091,33451,04951.1595
23.5.20261,17151,35831,06831.1595*
24.5.20261,16521,35101,06251.1595*
25.5.20261,15981,35031,05531.1643
26.5.20261,14251,32921,04381.1634
27.5.20261,12371,30761,02851.1637
28.5.20261,13251,31561,03811.1617
29.5.20261,14221,33001,04071.1644
30.5.20261,15151,34081,04911.1644*
31.5.20261,14481,33301,04301.1644*
1.6.20261,11391,29721,01671.1646
2.6.20261,04021,21170,95171.1649
3.6.20261,03431,20120,94811.1614
4.6.20261,00411,16880,92061.1640
5.6.20260,94311,09780,86531.1640
6.6.20260,93931,09340,86191.1640*
7.6.20260,99281,15560,91091.1640*
8.6.20261,01241,16830,93011.1540
9.6.20260,98291,13750,90491.1573
10.6.20260,95071,09700,87671.1539
11.6.20260,99061,14280,91341.1537
12.6.20260,97911,13250,90241.1567
13.6.20260,99481,15070,91691.1567*
14.6.20261,02541,18610,94511.1567*
15.6.20261,06681,23820,98271.1607
16.6.20261,04991,21730,96851.1594
17.6.20261,02391,18680,94131.1591
18.6.20261,00041,14650,92211.1461
19.6.20260,99061,13590,91611.1467
20.6.20261,00281,14990,92741.1467*
21.6.20260,98091,12480,90711.1467*
22.6.20260,98591,12950,91271.1456
23.6.20260,97461,11030,89911.1392
24.6.20260,94671,07360,87251.1340
25.6.20260,92001,04350,84851.1342
26.6.20260,92011,04900,84811.1401
27.6.20260,91881,04750,84691.1401*
28.6.20260,91971,04850,84771.1401*
29.6.20260,92851,05900,85621.1406
30.6.20260,91281,04010,84201.1394
1.7.20260,92511,05300,85421.1383
2.7.20260,95461,08810,87821.1399
3.7.20260,99131,13480,91101.1448
4.7.20261,01101,15740,92911.1448*
5.7.20261,01081,15720,92901.1448*
6.7.20261,00311,14500,92291.1415
7.7.20260,97261,11200,89661.1433
8.7.20260,95651,09080,88211.1404
9.7.20260,95601,09320,88211.1435
10.7.20260,96641,10460,89131.1430
11.7.20260,95951,09670,88491.1430*
12.7.20260,95001,08580,87611.1430*
13.7.20260,93441,06750,86461.1424
14.7.20260,97471,11170,90231.1405
15.7.20260,97611,11330,90341.1406
16.7.20260,94801,08710,87691.1467
17.7.20260,95231,08900,87881.1435
18.7.20260,95581,09290,88201.1435*
19.7.20260,96001,09780,88591.1435*
20.7.20260,97361,11240,89921.1426
21.7.20261,00161,14360,92741.1418
22.7.20261,00111,14210,92791.1408
23.7.20260,97231,10770,90381.1392
24.7.20260,95971,09190,89281.1377
25.7.20260,96481,09770,89751.1377*
26.7.20260,97841,11310,91011.1377*
27.7.20260,93611,06610,86911.1389
28.7.20260,94041,06900,87641.1367
29.7.20260,94351,07370,88051.1380
30.7.20260,94361,08290,87981.1476
31.7.20260,92461,06190,86021.1485
1.8.20260,92331,06040,85901.1485*
2.8.20260,94641,08690,88051.1485*
3.8.20260,93261,07580,86921.1535
4.8.20260,93261,07390,86911.1515
5.8.20260,91941,06230,85921.1554
6.8.20260,89681,03510,83821.1542
7.8.20260,88511,02100,82731.1535
8.8.20260,90131,03970,84251.1535*
9.8.20260,89281,02990,83451.1535*
10.8.20260,87611,01230,81831.1555
11.8.20260,88641,02290,82891.1540
12.8.20260,87091,00550,81571.1545
13.8.20260,87521,00940,82031.1534
14.8.20260,86420,99960,81151.1567
15.8.20260,86691,00280,81411.1567*
16.8.20260,85900,99360,80661.1567*
17.8.20260,86521,00300,81231.1593
18.8.20260,86551,00190,81411.1576
19.8.20260,95301,10600,89601.1605
20.8.20261,08561,26811,01321.1681
21.8.20261,24321,45441,16281.1699
22.8.20261,24961,46191,16881.1699*
23.8.20261,29961,52041,21551.1699*
24.8.20261,27031,48171,18931.1664
25.8.20261,22991,43431,15131.1662
26.8.20261,21941,42291,14381.1669
27.8.20261,24811,45341,17021.1645
28.8.20261,18851,38381,11291.1643
29.8.20261,19941,39641,12311.1643*
30.8.20261,16591,35751,09181.1643*
31.8.20261,18991,37981,11561.1596
1.9.20261,16641,35181,09571.1590
2.9.20261,16701,35111,09971.1578
3.9.20261,24941,45121,17321.1615
4.9.20261,20331,39851,13171.1622
5.9.20261,21531,41241,14301.1622*
6.9.20261,22481,42351,15201.1622*
7.9.20261,20181,39671,13031.1622
8.9.20261,22021,41711,15001.1614
9.9.20261,19721,39501,12591.1652
10.9.20261,14891,33461,08371.1616
11.9.20261,17011,35641,10591.1592
12.9.20261,17871,36631,11401.1592*
13.9.20261,15701,34121,09351.1592*
14.9.20261,23201,42311,16191.1551
15.9.20261,11211,28331,05001.1539
16.9.20261,12641,29951,06431.1537
17.9.20261,12921,29641,06891.1481
18.9.20261,21841,39631,15291.1460
19.9.20261,23071,41041,16451.1460*
20.9.20261,23081,41051,16461.1460*
21.9.20261,33711,53631,26191.1490
22.9.20261,37201,57271,28871.1463
23.9.20261,31541,50101,23521.1411
24.9.20261,35021,53481,27041.1367
25.9.20261,37551,56851,29921.1403
26.9.20261,33951,52741,26511.1403*
27.9.20261,33011,51671,25631.1403*
28.9.20261,31551,49681,24501.1378
29.9.20261,31271,49061,24201.1355
30.9.20261,31221,49001,24371.1355
1.10.20261,32231,49391,24781.1298
2.10.20261,32271,48471,22731.1225
3.10.20261,32421,48641,22871.1225*
4.10.20261,35471,52061,25701.1225*
5.10.20261,34571,50771,25301.1204
6.10.20261,32851,49711,24341.1269
7.10.20261,27181,42151,18391.1177
8.10.20261,23411,38051,15101.1186
9.10.20261,24561,39581,16001.1206
10.10.20261,25151,40241,16551.1206*
11.10.20261,25851,41031,17211.1206*
12.10.20261,20041,34221,11781.1181
13.10.20261,22101,36611,13701.1188
14.10.20261,18951,33161,10981.1195
15.10.20261,19101,33491,10831.1208
16.10.20261,16551,31151,08061.1253
17.10.20261,15001,29411,06631.1253*
18.10.20261,16161,30711,07701.1253*
19.10.20261,16181,30411,07591.1225
20.10.20261,19111,33581,10021.1215
21.10.20261,21541,36541,12501.1234
22.10.20261,16861,30941,07641.1205
23.10.20261,15701,29501,06751.1193
24.10.20261,16111,29961,07131.1193*
25.10.20261,15811,29621,06851.1193*
26.10.20261,17021,30921,08161.1188
27.10.20261,19401,33131,10311.1150
28.10.20261,19111,32601,10141.1133
29.10.20261,11201,23771,02551.1130
30.10.20261,12491,25671,03421.1172
31.10.20261,12061,25191,03031.1172*
1.11.20261,11951,25071,02931.1172*
2.11.20261,11471,25021,02471.1216
3.11.20261,14211,27671,04681.1179
4.11.20261,15841,30521,06441.1267
5.11.20261,07561,20720,98741.1224
6.11.20261,05601,17900,96551.1165

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.