Stellar Kurs 2026: 0,1776 € bis 0,1373 €, jeder Tag

Stellar schloss am 1.1.2026 bei 0,1776 € und zuletzt am 6.11.2026 bei 0,1373 €.

Das ist ein Minus von 22,7 % in Euro, -26,5 % in Dollar und -24,1 % in Franken.

Den höchsten Schlusskurs erreichte Stellar am 31.5.2026 mit 0,2232 €, den tiefsten am 19.5.2026 mit 0,1236 €.

Stellar-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,1776 €
Schlusskurs 1.1.2026
0,1373 €
Schlusskurs 6.11.2026
0,2232 €
Hoch, 31.5.2026
0,1236 €
Tief, 19.5.2026

Stellar 2026 in Zahlen

Der größte Tagesgewinn kam am 29.5.2026 mit +27,1 %, der größte Tagesverlust am 5.2.2026 mit -14,0 %.

An 56 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 4. Quartal: -29,2 % vom 1.10.2026 bis 6.11.2026.

Am 6.11.2026 stand Stellar bei 0,1373 €, 0,1533 $ und 0,1255 CHF.

Stellar Kursverlauf 2026 in Euro: -22,7 %, von 0,1776 € auf 0,1373 €, Hoch 0,2232 € am 31.5.2026, Tief 0,1236 € am 19.5.2026

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. stellar/2026.json herunterladen.

Stellar Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20260,17760,20870,16541.1750*
2.1.20260,18690,21910,17381.1721
3.1.20260,18960,22220,17621.1721*
4.1.20260,19880,23300,18481.1721*
5.1.20260,21660,25260,20121.1664
6.1.20260,20830,24380,19341.1707
7.1.20260,20040,23420,18651.1684
8.1.20260,19720,23020,18361.1675
9.1.20260,19620,22840,18271.1642
10.1.20260,19450,22640,18111.1642*
11.1.20260,19280,22440,17951.1642*
12.1.20260,18760,21930,17471.1692
13.1.20260,20470,23860,19061.1654
14.1.20260,20260,23610,18911.1651
15.1.20260,19660,22850,18311.1624
16.1.20260,19450,22600,18121.1617
17.1.20260,19880,23090,18511.1617*
18.1.20260,18780,21820,17491.1617*
19.1.20260,18550,21570,17211.1631
20.1.20260,17650,20700,16361.1728
21.1.20260,18090,21240,16771.1739
22.1.20260,18070,21150,16771.1706
23.1.20260,18070,21220,16771.1742
24.1.20260,18010,21150,16711.1742*
25.1.20260,17310,20330,16061.1742*
26.1.20260,17520,20740,16161.1836
27.1.20260,17480,20850,16071.1929
28.1.20260,17580,21050,16151.1974
29.1.20260,16600,19870,15241.1968
30.1.20260,16100,19190,14741.1919
31.1.20260,15190,18100,13911.1919*
1.2.20260,14690,17510,13451.1919*
2.2.20260,15090,17870,13881.1840
3.2.20260,14900,17580,13671.1801
4.2.20260,14500,17140,13291.1820
5.2.20260,12470,14710,11421.1798
6.2.20260,13920,16420,12771.1794
7.2.20260,13730,16190,12591.1794*
8.2.20260,13690,16150,12561.1794*
9.2.20260,13430,15960,12291.1886
10.2.20260,13330,15850,12161.1894
11.2.20260,13000,15470,11881.1900
12.2.20260,13160,15630,12031.1874
13.2.20260,13880,16460,12661.1862
14.2.20260,14700,17440,13411.1862*
15.2.20260,14350,17020,13091.1862*
16.2.20260,14320,16980,13081.1855
17.2.20260,14010,16570,12771.1826
18.2.20260,13620,16130,12421.1845
19.2.20260,13540,15910,12341.1753
20.2.20260,13830,16270,12631.1767
21.2.20260,13680,16100,12491.1767*
22.2.20260,13170,15500,12031.1767*
23.2.20260,12850,15140,11751.1784
24.2.20260,12700,14960,11581.1777
25.2.20260,13810,16270,12611.1784
26.2.20260,13730,16220,12551.1814
27.2.20260,13450,15880,12251.1805
28.2.20260,13470,15900,12261.1805*
1.3.20260,13050,15410,11881.1805*
2.3.20260,13310,15570,12131.1698
3.3.20260,13050,15150,11891.1606
4.3.20260,13690,15950,12441.1649
5.3.20260,13500,15690,12241.1618
6.3.20260,13170,15220,11911.1561
7.3.20260,13010,15040,11771.1561*
8.3.20260,12820,14820,11591.1561*
9.3.20260,13050,15080,11761.1555
10.3.20260,13620,15860,12301.1641
11.3.20260,13750,15920,12411.1581
12.3.20260,13860,16000,12511.1547
13.3.20260,14300,16410,12921.1476
14.3.20260,14510,16650,13111.1476*
15.3.20260,14750,16930,13331.1476*
16.3.20260,15330,17600,13861.1478
17.3.20260,15060,17360,13651.1531
18.3.20260,14800,17020,13431.1500
19.3.20260,14400,16540,13131.1489
20.3.20260,14310,16540,13021.1555
21.3.20260,14030,16210,12761.1555*
22.3.20260,13500,15600,12281.1555*
23.3.20260,14380,16680,13121.1596
24.3.20260,15020,17380,13731.1572
25.3.20260,15300,17740,14011.1592
26.3.20260,15060,17380,13781.1539
27.3.20260,14540,16740,13341.1517
28.3.20260,14590,16800,13391.1517*
29.3.20260,14280,16450,13111.1517*
30.3.20260,14580,16740,13391.1484
31.3.20260,14550,16730,13381.1498
1.4.20260,14600,16940,13421.1605
2.4.20260,14140,16300,13031.1525
3.4.20260,14140,16300,13031.1525*
4.4.20260,14050,16190,12941.1525*
5.4.20260,14120,16270,13011.1525*
6.4.20260,13510,15570,12451.1525*
7.4.20260,14150,16350,13071.1557
8.4.20260,13480,15780,12431.1706
9.4.20260,13250,15480,12241.1685
10.4.20260,13250,15520,12251.1711
11.4.20260,13110,15350,12111.1711*
12.4.20260,12830,15020,11851.1711*
13.4.20260,13390,15640,12371.1684
14.4.20260,13120,15470,12081.1793
15.4.20260,13400,15790,12361.1780
16.4.20260,14370,16930,13261.1782
17.4.20260,14770,17420,13631.1797
18.4.20260,14440,17040,13331.1797*
19.4.20260,14120,16660,13041.1797*
20.4.20260,14790,17390,13591.1760
21.4.20260,15220,17910,13961.1767
22.4.20260,15050,17660,13811.1733
23.4.20260,15010,17550,13771.1694
24.4.20260,14760,17290,13581.1712
25.4.20260,14500,16980,13341.1712*
26.4.20260,14580,17080,13421.1712*
27.4.20260,14130,16600,13011.1749
28.4.20260,13850,16180,12801.1680
29.4.20260,13620,15940,12581.1706
30.4.20260,13530,15830,12431.1702
1.5.20260,13640,15960,12531.1702*
2.5.20260,13660,15990,12561.1702*
3.5.20260,13490,15790,12401.1702*
4.5.20260,13460,15750,12351.1700
5.5.20260,13670,15980,12531.1686
6.5.20260,13740,16160,12591.1762
7.5.20260,13440,15820,12311.1770
8.5.20260,13900,16350,12731.1761
9.5.20260,13820,16250,12651.1761*
10.5.20260,14420,16960,13201.1761*
11.5.20260,14330,16860,13131.1765
12.5.20260,13840,16240,12691.1738
13.5.20260,13560,15890,12421.1715
14.5.20260,13880,16240,12701.1702
15.5.20260,13300,15470,12171.1628
16.5.20260,13050,15180,11941.1628*
17.5.20260,12850,14940,11751.1628*
18.5.20260,12650,14740,11571.1648
19.5.20260,12360,14360,11311.1620
20.5.20260,12410,14390,11371.1600
21.5.20260,12650,14670,11571.1599
22.5.20260,12380,14350,11291.1595
23.5.20260,12770,14810,11651.1595*
24.5.20260,12720,14750,11601.1595*
25.5.20260,12870,14980,11711.1643
26.5.20260,12700,14780,11611.1634
27.5.20260,14100,16410,12911.1637
28.5.20260,17540,20380,16081.1617
29.5.20260,22290,25960,20311.1644
30.5.20260,19720,22960,17971.1644*
31.5.20260,22320,25990,20341.1644*
1.6.20260,20870,24310,19051.1646
2.6.20260,19110,22260,17481.1649
3.6.20260,17980,20880,16481.1614
4.6.20260,17330,20170,15891.1640
5.6.20260,17470,20330,16021.1640
6.6.20260,18220,21210,16721.1640*
7.6.20260,17690,20590,16231.1640*
8.6.20260,17560,20260,16131.1540
9.6.20260,16620,19230,15301.1573
10.6.20260,15850,18290,14621.1539
11.6.20260,16640,19200,15351.1537
12.6.20260,16260,18810,14991.1567
13.6.20260,16180,18710,14911.1567*
14.6.20260,16510,19100,15221.1567*
15.6.20260,18400,21360,16951.1607
16.6.20260,18690,21670,17241.1594
17.6.20260,19460,22560,17891.1591
18.6.20260,20460,23450,18861.1461
19.6.20260,19040,21830,17611.1467
20.6.20260,18850,21620,17441.1467*
21.6.20260,18300,20980,16921.1467*
22.6.20260,17710,20290,16401.1456
23.6.20260,17130,19520,15811.1392
24.6.20260,16360,18550,15081.1340
25.6.20260,15770,17890,14551.1342
26.6.20260,15600,17790,14381.1401
27.6.20260,15260,17400,14071.1401*
28.6.20260,15170,17300,13991.1401*
29.6.20260,15350,17510,14161.1406
30.6.20260,16610,18920,15321.1394
1.7.20260,17350,19750,16021.1383
2.7.20260,17480,19930,16091.1399
3.7.20260,17830,20410,16381.1448
4.7.20260,18060,20670,16591.1448*
5.7.20260,17770,20340,16331.1448*
6.7.20260,17530,20010,16131.1415
7.7.20260,16510,18880,15221.1433
8.7.20260,15900,18130,14661.1404
9.7.20260,16300,18640,15041.1435
10.7.20260,16680,19070,15391.1430
11.7.20260,16320,18650,15051.1430*
12.7.20260,16320,18650,15051.1430*
13.7.20260,15830,18080,14641.1424
14.7.20260,16180,18450,14981.1405
15.7.20260,16520,18840,15291.1406
16.7.20260,16150,18520,14941.1467
17.7.20260,16220,18550,14971.1435
18.7.20260,16430,18790,15161.1435*
19.7.20260,16460,18820,15191.1435*
20.7.20260,16510,18860,15251.1426
21.7.20260,16830,19220,15591.1418
22.7.20260,16440,18760,15241.1408
23.7.20260,16000,18230,14871.1392
24.7.20260,15640,17790,14551.1377
25.7.20260,15650,17810,14561.1377*
26.7.20260,16050,18260,14931.1377*
27.7.20260,15100,17200,14021.1389
28.7.20260,15320,17410,14271.1367
29.7.20260,15110,17200,14101.1380
30.7.20260,14980,17190,13971.1476
31.7.20260,14990,17220,13951.1485
1.8.20260,14880,17090,13841.1485*
2.8.20260,15170,17420,14111.1485*
3.8.20260,14850,17130,13841.1535
4.8.20260,14640,16860,13641.1515
5.8.20260,14280,16500,13351.1554
6.8.20260,13980,16140,13071.1542
7.8.20260,13990,16140,13081.1535
8.8.20260,14270,16460,13341.1535*
9.8.20260,14100,16270,13181.1535*
10.8.20260,13970,16140,13051.1555
11.8.20260,14050,16210,13141.1540
12.8.20260,13820,15950,12941.1545
13.8.20260,13840,15960,12971.1534
14.8.20260,13670,15810,12831.1567
15.8.20260,13670,15810,12831.1567*
16.8.20260,13510,15630,12691.1567*
17.8.20260,13650,15820,12811.1593
18.8.20260,13380,15490,12591.1576
19.8.20260,14670,17030,13801.1605
20.8.20260,15560,18170,14521.1681
21.8.20260,17250,20180,16131.1699
22.8.20260,16720,19560,15641.1699*
23.8.20260,17070,19970,15971.1699*
24.8.20260,16620,19380,15561.1664
25.8.20260,15640,18240,14641.1662
26.8.20260,15880,18530,14901.1669
27.8.20260,16080,18730,15081.1645
28.8.20260,15420,17950,14441.1643
29.8.20260,15440,17980,14461.1643*
30.8.20260,15000,17460,14041.1643*
31.8.20260,15290,17730,14341.1596
1.9.20260,15170,17580,14251.1590
2.9.20260,15170,17560,14291.1578
3.9.20260,15880,18450,14921.1615
4.9.20260,15440,17950,14531.1622
5.9.20260,15820,18390,14881.1622*
6.9.20260,16150,18770,15191.1622*
7.9.20260,16670,19370,15681.1622
8.9.20260,16160,18770,15231.1614
9.9.20260,15550,18120,14621.1652
10.9.20260,15030,17460,14181.1616
11.9.20260,15380,17830,14541.1592
12.9.20260,15530,18000,14681.1592*
13.9.20260,15290,17720,14451.1592*
14.9.20260,16590,19160,15641.1551
15.9.20260,15260,17610,14411.1539
16.9.20260,15940,18390,15061.1537
17.9.20260,15970,18340,15121.1481
18.9.20260,16850,19310,15941.1460
19.9.20260,17120,19620,16201.1460*
20.9.20260,17210,19720,16281.1460*
21.9.20260,18760,21550,17701.1490
22.9.20260,18860,21620,17721.1463
23.9.20260,17710,20210,16631.1411
24.9.20260,19150,21770,18021.1367
25.9.20260,19330,22040,18261.1403
26.9.20260,18990,21650,17931.1403*
27.9.20260,18920,21580,17871.1403*
28.9.20260,20430,23250,19341.1378
29.9.20260,19580,22230,18521.1355
30.9.20260,19930,22630,18891.1355
1.10.20260,19390,21910,18301.1298
2.10.20260,19200,21550,17811.1225
3.10.20260,19250,21610,17861.1225*
4.10.20260,19960,22410,18521.1225*
5.10.20260,19230,21550,17911.1204
6.10.20260,18820,21210,17621.1269
7.10.20260,17940,20050,16701.1177
8.10.20260,17170,19210,16021.1186
9.10.20260,17380,19480,16191.1206
10.10.20260,17550,19670,16351.1206*
11.10.20260,18120,20300,16871.1206*
12.10.20260,17040,19050,15871.1181
13.10.20260,17020,19040,15851.1188
14.10.20260,16300,18250,15211.1195
15.10.20260,16340,18310,15201.1208
16.10.20260,16130,18150,14951.1253
17.10.20260,15740,17710,14591.1253*
18.10.20260,15810,17790,14661.1253*
19.10.20260,15830,17770,14661.1225
20.10.20260,16240,18210,15001.1215
21.10.20260,16360,18380,15141.1234
22.10.20260,15650,17540,14421.1205
23.10.20260,15490,17340,14291.1193
24.10.20260,15330,17160,14151.1193*
25.10.20260,15020,16810,13861.1193*
26.10.20260,15150,16950,14001.1188
27.10.20260,15290,17050,14131.1150
28.10.20260,15490,17240,14321.1133
29.10.20260,14580,16230,13451.1130
30.10.20260,15300,17090,14061.1172
31.10.20260,15170,16950,13951.1172*
1.11.20260,15060,16830,13851.1172*
2.11.20260,14520,16290,13351.1216
3.11.20260,14520,16230,13311.1179
4.11.20260,14900,16790,13691.1267
5.11.20260,13630,15300,12511.1224
6.11.20260,13730,15330,12551.1165

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.