USD1 Kurs 2026: 0,852 € bis 0,8949 €, jeder Tag

USD1 schloss am 1.1.2026 bei 0,8520 € und zuletzt am 6.11.2026 bei 0,8949 €.

Das ist ein Plus von 5,0 % in Euro, -0,2 % in Dollar und +3,1 % in Franken.

Den höchsten Schlusskurs erreichte USD1 am 28.10.2026 mit 0,8984 €, den tiefsten am 28.1.2026 mit 0,8356 €.

USD1-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,8520 €
Schlusskurs 1.1.2026
0,8949 €
Schlusskurs 6.11.2026
0,8984 €
Hoch, 28.10.2026
0,8356 €
Tief, 28.1.2026

USD1 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 257 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

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

Am 6.11.2026 stand USD1 bei 0,8949 €, 0,9991 $ und 0,8182 CHF.

USD1 Kursverlauf 2026 in Euro: +5,0 %, von 0,8520 € auf 0,8949 €, Hoch 0,8984 € am 28.10.2026, Tief 0,8356 € 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. usd1-wlfi/2026.json herunterladen.

USD1 Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20260,85201,00110,79361.1750*
2.1.20260,85391,00090,79381.1721
3.1.20260,85401,00100,79391.1721*
4.1.20260,85401,00100,79391.1721*
5.1.20260,85771,00040,79671.1664
6.1.20260,85461,00050,79371.1707
7.1.20260,85611,00030,79651.1684
8.1.20260,85691,00040,79791.1675
9.1.20260,85951,00060,80051.1642
10.1.20260,85981,00100,80081.1642*
11.1.20260,85991,00110,80091.1642*
12.1.20260,85541,00010,79661.1692
13.1.20260,85821,00010,79901.1654
14.1.20260,85800,99960,80071.1651
15.1.20260,85990,99950,80091.1624
16.1.20260,86020,99930,80111.1617
17.1.20260,86010,99920,80101.1617*
18.1.20260,86000,99910,80091.1617*
19.1.20260,85940,99960,79771.1631
20.1.20260,85230,99960,78991.1728
21.1.20260,85191,00010,78961.1739
22.1.20260,85420,99990,79291.1706
23.1.20260,85331,00190,79161.1742
24.1.20260,85281,00130,79111.1742*
25.1.20260,85221,00060,79051.1742*
26.1.20260,84531,00050,77961.1836
27.1.20260,83921,00110,77181.1929
28.1.20260,83561,00060,76781.1974
29.1.20260,83641,00100,76801.1968
30.1.20260,83981,00090,76901.1919
31.1.20260,83870,99970,76801.1919*
1.2.20260,83870,99970,76801.1919*
2.2.20260,84561,00120,77791.1840
3.2.20260,84851,00130,77831.1801
4.2.20260,84741,00160,77691.1820
5.2.20260,84851,00110,77731.1798
6.2.20260,84871,00090,77861.1794
7.2.20260,84871,00100,77871.1794*
8.2.20260,84861,00080,77861.1794*
9.2.20260,84171,00050,77021.1886
10.2.20260,84091,00020,76721.1894
11.2.20260,84071,00040,76801.1900
12.2.20260,84231,00020,77011.1874
13.2.20260,84290,99990,76881.1862
14.2.20260,84301,00000,76891.1862*
15.2.20260,84290,99990,76881.1862*
16.2.20260,84300,99940,76961.1855
17.2.20260,84581,00020,77101.1826
18.2.20260,84451,00030,77051.1845
19.2.20260,85060,99970,77571.1753
20.2.20260,84960,99970,77581.1767
21.2.20260,84930,99940,77561.1767*
22.2.20260,84940,99950,77571.1767*
23.2.20260,84810,99940,77561.1784
24.2.20260,84890,99970,77421.1777
25.2.20260,84830,99960,77451.1784
26.2.20260,84640,99990,77361.1814
27.2.20260,84690,99980,77101.1805
28.2.20260,84650,99930,77071.1805*
1.3.20260,84660,99940,77071.1805*
2.3.20260,85491,00010,77941.1698
3.3.20260,86090,99920,78411.1606
4.3.20260,85790,99940,77921.1649
5.3.20260,86020,99940,77971.1618
6.3.20260,86470,99970,78211.1561
7.3.20260,86470,99970,78211.1561*
8.3.20260,86490,99990,78231.1561*
9.3.20260,86510,99960,77931.1555
10.3.20260,85870,99960,77511.1641
11.3.20260,86310,99950,77941.1581
12.3.20260,86540,99930,78131.1547
13.3.20260,87070,99920,78661.1476
14.3.20260,87060,99910,78651.1476*
15.3.20260,87070,99920,78661.1476*
16.3.20260,87040,99910,78701.1478
17.3.20260,86640,99910,78571.1531
18.3.20260,86880,99910,78821.1500
19.3.20260,86950,99900,79311.1489
20.3.20260,86520,99970,78701.1555
21.3.20260,86530,99980,78701.1555*
22.3.20260,86530,99980,78701.1555*
23.3.20260,86220,99980,78671.1596
24.3.20260,86370,99950,78991.1572
25.3.20260,86240,99970,78941.1592
26.3.20260,86661,00000,79311.1539
27.3.20260,86851,00020,79711.1517
28.3.20260,86851,00030,79711.1517*
29.3.20260,86841,00010,79701.1517*
30.3.20260,87101,00020,80011.1484
31.3.20260,87011,00040,79991.1498
1.4.20260,86140,99970,79171.1605
2.4.20260,86750,99980,79921.1525
3.4.20260,86781,00010,79951.1525*
4.4.20260,86791,00020,79961.1525*
5.4.20260,86750,99980,79921.1525*
6.4.20260,86750,99980,79921.1525*
7.4.20260,86510,99980,79951.1557
8.4.20260,85360,99920,78731.1706
9.4.20260,85540,99950,79041.1685
10.4.20260,85310,99910,78841.1711
11.4.20260,85310,99910,78841.1711*
12.4.20260,85290,99880,78811.1711*
13.4.20260,85510,99910,79031.1684
14.4.20260,84710,99900,78021.1793
15.4.20260,84810,99910,78201.1780
16.4.20260,84881,00000,78341.1782
17.4.20260,84750,99980,78231.1797
18.4.20260,84750,99980,78231.1797*
19.4.20260,84771,00000,78251.1797*
20.4.20260,85000,99960,78111.1760
21.4.20260,84970,99980,77931.1767
22.4.20260,85220,99990,78191.1733
23.4.20260,85490,99970,78451.1694
24.4.20260,85360,99970,78521.1712
25.4.20260,85350,99960,78511.1712*
26.4.20260,85360,99970,78521.1712*
27.4.20260,85110,99990,78381.1749
28.4.20260,85631,00010,79101.1680
29.4.20260,85431,00010,78911.1706
30.4.20260,85461,00010,78541.1702
1.5.20260,85461,00000,78531.1702*
2.5.20260,85461,00010,78541.1702*
3.5.20260,85461,00010,78541.1702*
4.5.20260,85481,00010,78411.1700
5.5.20260,85560,99980,78411.1686
6.5.20260,84990,99970,77901.1762
7.5.20260,84930,99960,77771.1770
8.5.20260,84980,99950,77811.1761
9.5.20260,85000,99970,77831.1761*
10.5.20260,84980,99940,77801.1761*
11.5.20260,84930,99920,77821.1765
12.5.20260,85140,99940,78091.1738
13.5.20260,85340,99980,78131.1715
14.5.20260,85450,99990,78181.1702
15.5.20260,86021,00020,78651.1628
16.5.20260,86031,00030,78661.1628*
17.5.20260,86031,00040,78671.1628*
18.5.20260,85861,00010,78511.1648
19.5.20260,86111,00060,78791.1620
20.5.20260,86281,00080,79081.1600
21.5.20260,86281,00080,78911.1599
22.5.20260,86301,00060,78701.1595
23.5.20260,86271,00040,78671.1595*
24.5.20260,86251,00010,78651.1595*
25.5.20260,85860,99970,78131.1643
26.5.20260,85940,99980,78511.1634
27.5.20260,85910,99970,78631.1637
28.5.20260,86040,99950,78871.1617
29.5.20260,85860,99970,78221.1644
30.5.20260,85860,99980,78231.1644*
31.5.20260,85870,99990,78241.1644*
1.6.20260,85830,99960,78351.1646
2.6.20260,85790,99940,78491.1649
3.6.20260,86080,99970,78911.1614
4.6.20260,85900,99990,78751.1640
5.6.20260,85890,99970,78801.1640
6.6.20260,85890,99980,78801.1640*
7.6.20260,85890,99980,78811.1640*
8.6.20260,86600,99940,79561.1540
9.6.20260,86370,99960,79511.1573
10.6.20260,86661,00000,79921.1539
11.6.20260,86650,99970,79901.1537
12.6.20260,86511,00070,79741.1567
13.6.20260,86521,00070,79741.1567*
14.6.20260,86511,00070,79741.1567*
15.6.20260,86211,00060,79411.1607
16.6.20260,86311,00070,79621.1594
17.6.20260,86341,00080,79381.1591
18.6.20260,87331,00090,80501.1461
19.6.20260,87301,00110,80741.1467
20.6.20260,87301,00110,80741.1467*
21.6.20260,87301,00110,80741.1467*
22.6.20260,87321,00040,80841.1456
23.6.20260,87821,00040,81011.1392
24.6.20260,88221,00040,81301.1340
25.6.20260,88221,00060,81371.1342
26.6.20260,87771,00070,80911.1401
27.6.20260,87771,00060,80901.1401*
28.6.20260,87761,00060,80901.1401*
29.6.20260,87701,00030,80881.1406
30.6.20260,87811,00050,80991.1394
1.7.20260,87861,00010,81131.1383
2.7.20260,87710,99980,80691.1399
3.7.20260,87351,00000,80271.1448
4.7.20260,87320,99960,80251.1448*
5.7.20260,87320,99970,80251.1448*
6.7.20260,87560,99950,80571.1415
7.7.20260,87420,99950,80581.1433
8.7.20260,87670,99980,80851.1404
9.7.20260,87420,99970,80671.1435
10.7.20260,87480,99990,80681.1430
11.7.20260,87491,00000,80691.1430*
12.7.20260,87470,99980,80671.1430*
13.7.20260,87531,00000,80991.1424
14.7.20260,87640,99960,81131.1405
15.7.20260,87630,99960,81111.1406
16.7.20260,87170,99960,80631.1467
17.7.20260,87440,99990,80691.1435
18.7.20260,87451,00000,80701.1435*
19.7.20260,87440,99990,80691.1435*
20.7.20260,87521,00000,80831.1426
21.7.20260,87560,99980,81071.1418
22.7.20260,87640,99980,81231.1408
23.7.20260,87760,99970,81571.1392
24.7.20260,87860,99960,81731.1377
25.7.20260,87880,99980,81741.1377*
26.7.20260,87880,99980,81751.1377*
27.7.20260,87790,99980,81501.1389
28.7.20260,87950,99980,81961.1367
29.7.20260,87870,99990,82001.1380
30.7.20260,87131,00000,81241.1476
31.7.20260,87081,00010,81021.1485
1.8.20260,87060,99990,81001.1485*
2.8.20260,87071,00000,81011.1485*
3.8.20260,86701,00010,80801.1535
4.8.20260,86851,00010,80941.1515
5.8.20260,86571,00030,80901.1554
6.8.20260,86671,00040,81001.1542
7.8.20260,86731,00050,81071.1535
8.8.20260,86711,00020,81051.1535*
9.8.20260,86741,00060,81081.1535*
10.8.20260,86571,00030,80851.1555
11.8.20260,86671,00020,81051.1540
12.8.20260,86631,00020,81141.1545
13.8.20260,86701,00000,81261.1534
14.8.20260,86451,00000,81181.1567
15.8.20260,86451,00000,81181.1567*
16.8.20260,86461,00010,81191.1567*
17.8.20260,86250,99980,80981.1593
18.8.20260,86391,00000,81261.1576
19.8.20260,86150,99970,81001.1605
20.8.20260,85600,99990,79891.1681
21.8.20260,85470,99990,79941.1699
22.8.20260,85481,00000,79951.1699*
23.8.20260,85481,00000,79951.1699*
24.8.20260,85731,00000,80261.1664
25.8.20260,85710,99960,80241.1662
26.8.20260,85690,99990,80381.1669
27.8.20260,85850,99970,80491.1645
28.8.20260,85870,99980,80411.1643
29.8.20260,85870,99980,80411.1643*
30.8.20260,85860,99970,80401.1643*
31.8.20260,86220,99980,80841.1596
1.9.20260,86270,99980,81041.1590
2.9.20260,86350,99980,81381.1578
3.9.20260,86070,99970,80821.1615
4.9.20260,86010,99960,80891.1622
5.9.20260,86020,99970,80901.1622*
6.9.20260,86030,99980,80911.1622*
7.9.20260,86040,99990,80921.1622
8.9.20260,86080,99980,81131.1614
9.9.20260,85800,99980,80691.1652
10.9.20260,86070,99980,81181.1616
11.9.20260,86261,00000,81531.1592
12.9.20260,86271,00000,81531.1592*
13.9.20260,86271,00010,81541.1592*
14.9.20260,86560,99980,81631.1551
15.9.20260,86661,00000,81821.1539
16.9.20260,86681,00000,81911.1537
17.9.20260,87101,00000,82451.1481
18.9.20260,87261,00000,82561.1460
19.9.20260,87250,99990,82551.1460*
20.9.20260,87250,99990,82561.1460*
21.9.20260,87010,99980,82121.1490
22.9.20260,87200,99950,81901.1463
23.9.20260,87600,99960,82251.1411
24.9.20260,87910,99930,82721.1367
25.9.20260,87670,99970,82801.1403
26.9.20260,87680,99980,82811.1403*
27.9.20260,87670,99970,82811.1403*
28.9.20260,87870,99980,83161.1378
29.9.20260,88040,99970,83301.1355
30.9.20260,88050,99980,83451.1355
1.10.20260,88480,99970,83501.1298
2.10.20260,89050,99960,82631.1225
3.10.20260,89070,99980,82641.1225*
4.10.20260,89070,99990,82651.1225*
5.10.20260,89240,99980,83091.1204
6.10.20260,88710,99970,83021.1269
7.10.20260,89440,99970,83261.1177
8.10.20260,89390,99990,83361.1186
9.10.20260,89251,00020,83121.1206
10.10.20260,89241,00000,83111.1206*
11.10.20260,89241,00000,83111.1206*
12.10.20260,89471,00030,83311.1181
13.10.20260,89401,00020,83251.1188
14.10.20260,89351,00030,83361.1195
15.10.20260,89251,00030,83051.1208
16.10.20260,88891,00030,82421.1253
17.10.20260,88891,00030,82421.1253*
18.10.20260,88891,00030,82421.1253*
19.10.20260,89070,99980,82491.1225
20.10.20260,89150,99980,82351.1215
21.10.20260,88990,99980,82371.1234
22.10.20260,89251,00000,82201.1205
23.10.20260,89330,99990,82431.1193
24.10.20260,89341,00000,82431.1193*
25.10.20260,89340,99990,82431.1193*
26.10.20260,89391,00010,82621.1188
27.10.20260,89701,00020,82881.1150
28.10.20260,89841,00020,83071.1133
29.10.20260,89790,99940,82811.1130
30.10.20260,89460,99950,82251.1172
31.10.20260,89430,99910,82221.1172*
1.11.20260,89430,99910,82221.1172*
2.11.20260,88980,99810,81801.1216
3.11.20260,89420,99970,81971.1179
4.11.20260,88720,99960,81521.1267
5.11.20260,89010,99900,81711.1224
6.11.20260,89490,99910,81821.1165

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.