United Stables Kurs 2026: 0,8503 € bis 0,8959 €, jeder Tag

United Stables schloss am 1.1.2026 bei 0,8503 € und zuletzt am 6.11.2026 bei 0,8959 €.

Das ist ein Plus von 5,4 % in Euro, +0,1 % in Dollar und +3,4 % in Franken.

Den höchsten Schlusskurs erreichte United Stables am 29.10.2026 mit 0,8992 €, den tiefsten am 28.1.2026 mit 0,8351 €.

United Stables-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,8503 €
Schlusskurs 1.1.2026
0,8959 €
Schlusskurs 6.11.2026
0,8992 €
Hoch, 29.10.2026
0,8351 €
Tief, 28.1.2026

United Stables 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 262 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 1. Quartal: +2,3 % vom 1.1.2026 bis 31.3.2026.

Am 6.11.2026 stand United Stables bei 0,8959 €, 1,0003 $ und 0,8191 CHF.

United Stables Kursverlauf 2026 in Euro: +5,4 %, von 0,8503 € auf 0,8959 €, Hoch 0,8992 € am 29.10.2026, Tief 0,8351 € 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. united-stables/2026.json herunterladen.

United Stables Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20260,85030,99910,79191.1750*
2.1.20260,85250,99920,79251.1721
3.1.20260,85321,00000,79311.1721*
4.1.20260,85321,00000,79311.1721*
5.1.20260,85700,99970,79611.1664
6.1.20260,85410,99990,79321.1707
7.1.20260,85570,99980,79611.1684
8.1.20260,85600,99940,79711.1675
9.1.20260,85820,99910,79931.1642
10.1.20260,85780,99870,79901.1642*
11.1.20260,85780,99860,79891.1642*
12.1.20260,85410,99860,79541.1692
13.1.20260,85811,00000,79901.1654
14.1.20260,85831,00000,80101.1651
15.1.20260,86031,00000,80131.1624
16.1.20260,86091,00010,80181.1617
17.1.20260,86091,00010,80181.1617*
18.1.20260,86081,00000,80171.1617*
19.1.20260,85970,99990,79801.1631
20.1.20260,85260,99990,79021.1728
21.1.20260,85180,99990,78941.1739
22.1.20260,85420,99990,79291.1706
23.1.20260,85160,99990,79001.1742
24.1.20260,85161,00000,79011.1742*
25.1.20260,85160,99990,79001.1742*
26.1.20260,84491,00000,77921.1836
27.1.20260,83820,99990,77091.1929
28.1.20260,83511,00000,76731.1974
29.1.20260,83561,00000,76721.1968
30.1.20260,83901,00000,76831.1919
31.1.20260,83890,99990,76821.1919*
1.2.20260,83890,99990,76821.1919*
2.2.20260,84471,00010,77701.1840
3.2.20260,84811,00080,77791.1801
4.2.20260,84751,00170,77701.1820
5.2.20260,84881,00140,77761.1798
6.2.20260,84831,00050,77831.1794
7.2.20260,84811,00020,77811.1794*
8.2.20260,84811,00020,77811.1794*
9.2.20260,84151,00020,77001.1886
10.2.20260,84111,00040,76731.1894
11.2.20260,84091,00070,76831.1900
12.2.20260,84281,00070,77051.1874
13.2.20260,84351,00050,76931.1862
14.2.20260,84351,00050,76931.1862*
15.2.20260,84351,00050,76931.1862*
16.2.20260,84391,00050,77041.1855
17.2.20260,84581,00030,77111.1826
18.2.20260,84461,00040,77061.1845
19.2.20260,85111,00030,77611.1753
20.2.20260,85011,00030,77631.1767
21.2.20260,85011,00030,77631.1767*
22.2.20260,85001,00020,77621.1767*
23.2.20260,84871,00010,77611.1784
24.2.20260,84900,99990,77431.1777
25.2.20260,84840,99980,77461.1784
26.2.20260,84640,99990,77361.1814
27.2.20260,84711,00000,77121.1805
28.2.20260,84690,99980,77101.1805*
1.3.20260,84700,99990,77111.1805*
2.3.20260,85511,00030,77961.1698
3.3.20260,86161,00000,78471.1606
4.3.20260,85820,99970,77941.1649
5.3.20260,86060,99990,78011.1618
6.3.20260,86490,99990,78231.1561
7.3.20260,86501,00000,78241.1561*
8.3.20260,86501,00000,78241.1561*
9.3.20260,86530,99990,77951.1555
10.3.20260,85890,99980,77531.1641
11.3.20260,86320,99970,77961.1581
12.3.20260,86580,99970,78161.1547
13.3.20260,87120,99980,78711.1476
14.3.20260,87120,99980,78711.1476*
15.3.20260,87120,99980,78711.1476*
16.3.20260,87110,99980,78751.1478
17.3.20260,86690,99960,78611.1531
18.3.20260,86950,99990,78891.1500
19.3.20260,87051,00010,79401.1489
20.3.20260,86571,00030,78741.1555
21.3.20260,86571,00030,78741.1555*
22.3.20260,86551,00010,78731.1555*
23.3.20260,86281,00050,78721.1596
24.3.20260,86451,00040,79061.1572
25.3.20260,86281,00020,78981.1592
26.3.20260,86711,00050,79341.1539
27.3.20260,86881,00060,79741.1517
28.3.20260,86881,00060,79741.1517*
29.3.20260,86891,00070,79751.1517*
30.3.20260,87121,00050,80041.1484
31.3.20260,87021,00060,80011.1498
1.4.20260,86191,00020,79211.1605
2.4.20260,86781,00010,79951.1525
3.4.20260,86771,00000,79941.1525*
4.4.20260,86760,99990,79931.1525*
5.4.20260,86781,00010,79951.1525*
6.4.20260,86750,99980,79921.1525*
7.4.20260,86520,99990,79961.1557
8.4.20260,85410,99980,78771.1706
9.4.20260,85560,99980,79061.1685
10.4.20260,85360,99970,78891.1711
11.4.20260,85360,99960,78881.1711*
12.4.20260,85360,99970,78891.1711*
13.4.20260,85550,99960,79071.1684
14.4.20260,84760,99960,78071.1793
15.4.20260,84870,99980,78251.1780
16.4.20260,84860,99980,78321.1782
17.4.20260,84740,99970,78231.1797
18.4.20260,84730,99960,78221.1797*
19.4.20260,84720,99950,78211.1797*
20.4.20260,85000,99960,78111.1760
21.4.20260,84960,99970,77921.1767
22.4.20260,85200,99960,78171.1733
23.4.20260,85480,99960,78441.1694
24.4.20260,85350,99960,78511.1712
25.4.20260,85360,99970,78521.1712*
26.4.20260,85360,99970,78521.1712*
27.4.20260,85111,00000,78391.1749
28.4.20260,85621,00000,79091.1680
29.4.20260,85451,00030,78921.1706
30.4.20260,85471,00020,78551.1702
1.5.20260,85450,99990,78531.1702*
2.5.20260,85461,00010,78541.1702*
3.5.20260,85461,00000,78531.1702*
4.5.20260,85491,00020,78421.1700
5.5.20260,85560,99990,78421.1686
6.5.20260,85010,99990,77911.1762
7.5.20260,84950,99990,77791.1770
8.5.20260,85020,99990,77841.1761
9.5.20260,85031,00000,77851.1761*
10.5.20260,85020,99990,77841.1761*
11.5.20260,85011,00020,77901.1765
12.5.20260,85211,00020,78161.1738
13.5.20260,85371,00010,78161.1715
14.5.20260,85461,00000,78191.1702
15.5.20260,86021,00020,78651.1628
16.5.20260,86011,00010,78651.1628*
17.5.20260,86031,00040,78671.1628*
18.5.20260,85891,00040,78531.1648
19.5.20260,86121,00070,78801.1620
20.5.20260,86261,00060,79061.1600
21.5.20260,86281,00080,78911.1599
22.5.20260,86311,00080,78711.1595
23.5.20260,86351,00120,78741.1595*
24.5.20260,86331,00100,78721.1595*
25.5.20260,85951,00070,78201.1643
26.5.20260,86051,00110,78611.1634
27.5.20260,86031,00110,78741.1637
28.5.20260,86181,00120,79001.1617
29.5.20260,85961,00090,78321.1644
30.5.20260,85971,00100,78321.1644*
31.5.20260,85971,00100,78321.1644*
1.6.20260,85941,00090,78451.1646
2.6.20260,85911,00080,78601.1649
3.6.20260,86191,00100,79011.1614
4.6.20260,86011,00110,78851.1640
5.6.20260,85941,00030,78851.1640
6.6.20260,85941,00030,78851.1640*
7.6.20260,85951,00040,78851.1640*
8.6.20260,86671,00020,79631.1540
9.6.20260,86451,00050,79591.1573
10.6.20260,86721,00070,79981.1539
11.6.20260,86731,00060,79971.1537
12.6.20260,86501,00060,79731.1567
13.6.20260,86501,00060,79731.1567*
14.6.20260,86501,00060,79731.1567*
15.6.20260,86181,00030,79391.1607
16.6.20260,86291,00050,79601.1594
17.6.20260,86331,00060,79361.1591
18.6.20260,87311,00070,80491.1461
19.6.20260,87291,00100,80731.1467
20.6.20260,87291,00100,80731.1467*
21.6.20260,87301,00110,80741.1467*
22.6.20260,87381,00100,80891.1456
23.6.20260,87881,00110,81071.1392
24.6.20260,88301,00130,81381.1340
25.6.20260,88291,00140,81431.1342
26.6.20260,87831,00130,80961.1401
27.6.20260,87821,00120,80951.1401*
28.6.20260,87821,00120,80951.1401*
29.6.20260,87761,00100,80931.1406
30.6.20260,87851,00100,81041.1394
1.7.20260,87901,00060,81171.1383
2.7.20260,87801,00080,80771.1399
3.7.20260,87421,00080,80341.1448
4.7.20260,87441,00100,80361.1448*
5.7.20260,87431,00090,80351.1448*
6.7.20260,87661,00060,80651.1415
7.7.20260,87511,00050,80671.1433
8.7.20260,87761,00080,80931.1404
9.7.20260,87501,00060,80741.1435
10.7.20260,87521,00040,80721.1430
11.7.20260,87541,00060,80741.1430*
12.7.20260,87521,00040,80721.1430*
13.7.20260,87611,00080,81061.1424
14.7.20260,87721,00050,81211.1405
15.7.20260,87711,00040,81181.1406
16.7.20260,87261,00060,80711.1467
17.7.20260,87511,00070,80761.1435
18.7.20260,87501,00060,80751.1435*
19.7.20260,87511,00070,80761.1435*
20.7.20260,87571,00060,80881.1426
21.7.20260,87611,00030,81121.1418
22.7.20260,87681,00030,81271.1408
23.7.20260,87821,00050,81631.1392
24.7.20260,87951,00060,81811.1377
25.7.20260,87951,00060,81811.1377*
26.7.20260,87961,00070,81821.1377*
27.7.20260,87861,00060,81571.1389
28.7.20260,88041,00080,82051.1367
29.7.20260,87941,00080,82071.1380
30.7.20260,87201,00070,81301.1476
31.7.20260,87111,00050,81051.1485
1.8.20260,87111,00050,81051.1485*
2.8.20260,87141,00080,81071.1485*
3.8.20260,86741,00050,80841.1535
4.8.20260,86851,00010,80941.1515
5.8.20260,86571,00020,80901.1554
6.8.20260,86661,00020,80991.1542
7.8.20260,86701,00010,81041.1535
8.8.20260,86711,00020,81051.1535*
9.8.20260,86721,00030,81061.1535*
10.8.20260,86561,00020,80851.1555
11.8.20260,86671,00020,81051.1540
12.8.20260,86631,00020,81141.1545
13.8.20260,86721,00020,81281.1534
14.8.20260,86501,00050,81221.1567
15.8.20260,86491,00040,81211.1567*
16.8.20260,86491,00040,81211.1567*
17.8.20260,86291,00040,81021.1593
18.8.20260,86401,00020,81271.1576
19.8.20260,86150,99980,81001.1605
20.8.20260,85600,99990,79891.1681
21.8.20260,85440,99960,79921.1699
22.8.20260,85450,99970,79921.1699*
23.8.20260,85440,99960,79921.1699*
24.8.20260,85680,99940,80221.1664
25.8.20260,85710,99960,80241.1662
26.8.20260,85660,99960,80351.1669
27.8.20260,85830,99950,80481.1645
28.8.20260,85850,99950,80391.1643
29.8.20260,85860,99970,80401.1643*
30.8.20260,85850,99960,80391.1643*
31.8.20260,86220,99980,80841.1596
1.9.20260,86250,99960,81021.1590
2.9.20260,86340,99970,81371.1578
3.9.20260,86040,99940,80801.1615
4.9.20260,85980,99930,80871.1622
5.9.20260,85990,99940,80881.1622*
6.9.20260,86000,99950,80881.1622*
7.9.20260,86000,99950,80881.1622
8.9.20260,86040,99930,81101.1614
9.9.20260,85780,99950,80671.1652
10.9.20260,86060,99970,81171.1616
11.9.20260,86240,99970,81511.1592
12.9.20260,86240,99970,81511.1592*
13.9.20260,86240,99970,81511.1592*
14.9.20260,86591,00020,81661.1551
15.9.20260,86701,00040,81851.1539
16.9.20260,86701,00030,81931.1537
17.9.20260,87141,00040,82481.1481
18.9.20260,87271,00010,82571.1460
19.9.20260,87281,00020,82581.1460*
20.9.20260,87291,00030,82591.1460*
21.9.20260,87031,00000,82141.1490
22.9.20260,87210,99970,81921.1463
23.9.20260,87600,99960,82261.1411
24.9.20260,87950,99970,82751.1367
25.9.20260,87660,99960,82801.1403
26.9.20260,87701,00000,82831.1403*
27.9.20260,87711,00020,82851.1403*
28.9.20260,87901,00010,83191.1378
29.9.20260,88050,99980,83301.1355
30.9.20260,88071,00000,83471.1355
1.10.20260,88480,99970,83501.1298
2.10.20260,89050,99960,82631.1225
3.10.20260,89020,99930,82611.1225*
4.10.20260,89030,99940,82611.1225*
5.10.20260,89200,99940,83051.1204
6.10.20260,88690,99940,83001.1269
7.10.20260,89440,99970,83261.1177
8.10.20260,89421,00020,83391.1186
9.10.20260,89281,00050,83151.1206
10.10.20260,89261,00030,83131.1206*
11.10.20260,89251,00010,83121.1206*
12.10.20260,89461,00020,83301.1181
13.10.20260,89401,00020,83251.1188
14.10.20260,89351,00030,83371.1195
15.10.20260,89271,00050,83061.1208
16.10.20260,88921,00060,82451.1253
17.10.20260,88931,00070,82451.1253*
18.10.20260,88931,00070,82451.1253*
19.10.20260,89141,00060,82551.1225
20.10.20260,89201,00040,82401.1215
21.10.20260,89071,00060,82441.1234
22.10.20260,89271,00030,82231.1205
23.10.20260,89371,00030,82461.1193
24.10.20260,89381,00040,82471.1193*
25.10.20260,89371,00030,82461.1193*
26.10.20260,89431,00050,82661.1188
27.10.20260,89731,00050,82901.1150
28.10.20260,89851,00030,83081.1133
29.10.20260,89921,00080,82921.1130
30.10.20260,89531,00020,82311.1172
31.10.20260,89551,00050,82341.1172*
1.11.20260,89521,00010,82301.1172*
2.11.20260,89140,99980,81951.1216
3.11.20260,89410,99950,81951.1179
4.11.20260,88730,99970,81521.1267
5.11.20260,89121,00030,81811.1224
6.11.20260,89591,00030,81911.1165

Quelle und Methode

Schlusskurs des UTC-Tages von DeFiLlama (Kursdatenbank, vor der Notierung an den Börsen), 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.