USDS Kurs 2025: 0,9722 € bis 0,8132 €, jeder Tag

USDS schloss am 1.1.2025 bei 0,9722 € und am 31.12. bei 0,8132 €.

Das ist ein Minus von 16,4 % in Euro, -5,4 % in Dollar und -17,2 % in Franken.

Den höchsten Schlusskurs erreichte USDS am 27.2.2025 mit 1,2882 €, den tiefsten am 25.7.2025 mit 0,6833 €.

USDS-Verkäufe 2025 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,9722 €
Schlusskurs 1.1.2025
0,8132 €
Schlusskurs 31.12.2025
1,2882 €
Hoch, 27.2.2025
0,6833 €
Tief, 25.7.2025

USDS 2025 in Zahlen

Der größte Tagesgewinn kam am 27.2.2025 mit +35,1 %, der größte Tagesverlust am 5.3.2025 mit -26,2 %.

An 38 von 365 Tagen lag der Schlusskurs über dem Wert vom 1.1.2025.

Am stärksten bewegte sich der Kurs im 2. Quartal: -8,0 % vom 1.4.2025 bis 30.6.2025.

Am 31. Dezember stand USDS bei 0,8132 €, 0,9556 $ und 0,7574 CHF.

USDS Kursverlauf 2025 in Euro: -16,4 %, von 0,9722 € auf 0,8132 €, Hoch 1,2882 € am 27.2.2025, Tief 0,6833 € am 25.7.2025

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 USDS am 31.12. war 0,7574 CHF. Erklärung.

Alle 365 Tagesschlusskurse 2025

110 der 365 Tage hatten keinen EZB-Kurs (Wochenende, Feiertag); dort gilt der zuletzt veröffentlichte, mit Stern markiert. usds/2025.json herunterladen.

USDS Schlusskurse je Tag 2025 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20250,97221,01000,91501.0389*
2.1.20250,97881,01020,91721.0321
3.1.20250,98161,01100,91901.0299
4.1.20250,98171,01110,91911.0299*
5.1.20250,98171,01110,91911.0299*
6.1.20250,96981,01110,91121.0426
7.1.20250,97291,01110,91701.0393
8.1.20250,97221,00000,91181.0286
9.1.20250,98011,01000,92101.0305
10.1.20250,98021,01000,92301.0304
11.1.20250,98021,01000,92301.0304*
12.1.20250,98021,01000,92301.0304*
13.1.20250,98050,99990,91641.0198
14.1.20251,07351,09981,00861.0245
15.1.20251,06781,09981,00311.0300
16.1.20251,07071,09981,00391.0272
17.1.20251,06801,09981,00331.0298
18.1.20251,06801,09981,00331.0298*
19.1.20251,06801,09981,00331.0298*
20.1.20251,06611,09981,00531.0316
21.1.20250,96550,99990,91021.0357
22.1.20250,98631,03000,93201.0443
23.1.20250,96151,00030,90781.0404
24.1.20250,95521,00030,90691.0472
25.1.20250,98351,03000,93381.0472*
26.1.20250,97061,01640,92151.0472*
27.1.20250,94960,99990,89761.0530
28.1.20250,95950,99990,90591.0421
29.1.20250,96180,99990,90701.0396
30.1.20250,96120,99990,90751.0403
31.1.20250,97371,01190,92001.0393
1.2.20250,97661,01500,92281.0393*
2.2.20250,97661,01500,92281.0393*
3.2.20250,97331,00000,91421.0274
4.2.20250,96751,00000,90911.0335
5.2.20250,97311,01420,91431.0422
6.2.20250,96521,00000,90581.0360
7.2.20250,96361,00000,90751.0377
8.2.20250,96361,00000,90751.0377*
9.2.20251,05991,09990,99821.0377*
10.2.20251,07241,10671,00761.0320
11.2.20250,96850,99990,91321.0324
12.2.20250,96420,99990,91181.0370
13.2.20250,96230,99990,90661.0390
14.2.20250,95430,99990,90101.0478
15.2.20250,95430,99990,90101.0478*
16.2.20250,95430,99990,90101.0478*
17.2.20250,95470,99990,90121.0473
18.2.20250,95831,00110,90321.0447
19.2.20251,27541,33081,20341.0434
20.2.20250,95740,99980,90211.0443
21.2.20250,95540,99980,90001.0465
22.2.20250,95540,99980,90001.0465*
23.2.20250,95540,99980,90001.0465*
24.2.20250,95530,99980,89941.0466
25.2.20250,95250,99980,89401.0497
26.2.20250,95361,00000,89561.0487
27.2.20251,28821,34961,21181.0477
28.2.20251,25831,31001,18201.0411
1.3.20251,25831,31001,18201.0411*
2.3.20251,25831,31001,18201.0411*
3.3.20251,27831,33771,20511.0465
4.3.20251,26711,33771,18741.0557
5.3.20250,93541,00030,88991.0694
6.3.20251,03741,12000,99231.0796
7.3.20250,94871,03000,90671.0857
8.3.20250,94411,02500,90231.0857*
9.3.20250,92090,99980,88011.0857*
10.3.20250,92621,00450,88101.0845
11.3.20250,92001,00390,88391.0912
12.3.20250,91850,99980,88351.0886
13.3.20250,92320,99980,88431.0830
14.3.20250,91820,99980,88521.0889
15.3.20250,91820,99980,88521.0889*
16.3.20250,91810,99980,88521.0889*
17.3.20250,92101,00420,88571.0903
18.3.20250,91570,99980,87921.0918
19.3.20250,91750,99980,87921.0897
20.3.20250,92701,00420,88661.0833
21.3.20250,92751,00420,88551.0827
22.3.20250,92350,99980,88161.0827*
23.3.20250,92340,99980,88161.0827*
24.3.20250,92370,99980,88161.0824
25.3.20250,92771,00420,88491.0825
26.3.20250,92680,99980,88341.0788
27.3.20250,93111,00420,88681.0785
28.3.20250,92610,99990,88211.0797
29.3.20250,93461,00910,89021.0797*
30.3.20250,92610,99990,88211.0797*
31.3.20250,92501,00040,88171.0815
1.4.20250,92721,00020,88261.0788
2.4.20250,99971,08000,95401.0803
3.4.20250,90100,99990,85941.1097
4.4.20250,90430,99990,85061.1057
5.4.20250,90430,99990,85061.1057*
6.4.20250,97681,08000,91881.1057*
7.4.20250,98481,08000,92341.0967
8.4.20250,91331,00000,85381.0950
9.4.20250,90541,00000,84001.1045
10.4.20250,90220,99990,83901.1082
11.4.20250,93431,06000,86441.1346
12.4.20250,88221,00100,81631.1346*
13.4.20250,94311,07000,87251.1346*
14.4.20250,87981,00100,82081.1377
15.4.20250,88401,00100,81701.1324
16.4.20250,88161,00100,81631.1355
17.4.20250,88121,00100,81871.1360
18.4.20250,88121,00100,81871.1360*
19.4.20250,88121,00100,81871.1360*
20.4.20250,88010,99980,81771.1360*
21.4.20250,88020,99990,81781.1360*
22.4.20250,87141,00000,81201.1476
23.4.20250,87600,99990,82181.1415
24.4.20250,88091,00210,82731.1376
25.4.20250,87150,98980,82101.1357
26.4.20250,94221,07000,88761.1357*
27.4.20250,88040,99990,82941.1357*
28.4.20250,88030,99990,82931.1358
29.4.20250,94081,07000,88361.1373
30.4.20250,94081,07000,88331.1373
1.5.20250,87920,99990,82541.1373*
2.5.20250,88130,99960,82341.1343
3.5.20250,94331,07000,88131.1343*
4.5.20251,01381,15000,94721.1343*
5.5.20250,88150,99990,82301.1343
6.5.20250,88290,99990,82511.1325
7.5.20250,93931,06700,87911.1360
8.5.20250,94351,06590,87981.1297
9.5.20250,88871,00000,83121.1252
10.5.20250,88871,00000,83121.1252*
11.5.20250,92871,04500,86861.1252*
12.5.20250,93391,03720,87501.1106
13.5.20250,92691,03000,86741.1112
14.5.20250,90781,01800,85241.1214
15.5.20250,89411,00000,83841.1185
16.5.20250,89341,00000,83811.1194
17.5.20250,89341,00000,83811.1194*
18.5.20250,89341,00000,83811.1194*
19.5.20250,89681,01000,84251.1262
20.5.20250,89851,01000,84151.1241
21.5.20250,88331,00000,82611.1321
22.5.20250,88431,00000,82621.1309
23.5.20250,88531,00050,82321.1301
24.5.20250,94681,07000,88041.1301*
25.5.20250,92511,04540,86021.1301*
26.5.20250,87871,00010,82211.1381
27.5.20250,88151,00100,82741.1356
28.5.20250,89241,00990,83561.1317
29.5.20250,89001,00400,83121.1281
30.5.20250,88170,99980,82361.1339
31.5.20250,88170,99980,82361.1339*
1.6.20250,88160,99960,82351.1339*
2.6.20250,88361,00900,82491.1419
3.6.20250,88621,00900,82931.1386
4.6.20250,87830,99980,82291.1384
5.6.20250,87520,99970,81961.1423
6.6.20250,87651,00020,82241.1411
7.6.20250,90631,03420,85041.1411*
8.6.20250,88931,01470,83441.1411*
9.6.20250,89661,02300,84001.1410
10.6.20250,87480,99980,82131.1429
11.6.20250,87450,99980,82241.1433
12.6.20250,86240,99980,81291.1594
13.6.20250,88881,02310,83181.1512
14.6.20250,87741,01010,82121.1512*
15.6.20250,88401,01760,82731.1512*
16.6.20250,86380,99980,81141.1574
17.6.20250,86430,99980,81291.1568
18.6.20250,89361,02830,84021.1508
19.6.20250,87110,99990,81791.1478
20.6.20250,89301,02830,84081.1515
21.6.20250,86830,99980,81751.1515*
22.6.20250,86841,00000,81761.1515*
23.6.20250,87150,99980,81811.1472
24.6.20250,86151,00000,80871.1607
25.6.20250,86221,00000,80711.1598
26.6.20250,85511,00000,80201.1695
27.6.20250,85441,00000,79961.1704
28.6.20250,85430,99980,79951.1704*
29.6.20250,85430,99980,79951.1704*
30.6.20250,85310,99980,79741.1720
1.7.20250,84671,00000,78951.1810
2.7.20250,85071,00000,79371.1755
3.7.20250,84860,99980,79351.1782
4.7.20250,84981,00000,79431.1767
5.7.20250,84970,99980,79411.1767*
6.7.20250,84970,99980,79411.1767*
7.7.20250,85250,99980,79751.1728
8.7.20250,85330,99980,79791.1718
9.7.20250,85470,99980,79701.1698
10.7.20250,85401,00000,79601.1709
11.7.20250,85601,00010,79691.1683
12.7.20250,85601,00000,79691.1683*
13.7.20250,85580,99980,79671.1683*
14.7.20250,85530,99980,79601.1690
15.7.20250,85710,99980,79701.1665
16.7.20250,86180,99990,80371.1602
17.7.20250,86350,99990,80501.1579
18.7.20250,85820,99990,80021.1650
19.7.20250,85820,99990,80021.1650*
20.7.20250,85820,99990,80021.1650*
21.7.20250,85660,99940,79871.1667
22.7.20250,85481,00010,79721.1699
23.7.20250,83580,98000,77771.1726
24.7.20250,83360,98000,77871.1756
25.7.20250,68330,80110,63841.1724
26.7.20250,68330,80110,63841.1724*
27.7.20250,85301,00000,79691.1724*
28.7.20250,85811,00000,80091.1654
29.7.20250,86690,99980,80661.1533
30.7.20250,86730,99980,80671.1527
31.7.20250,87371,00000,81221.1446
1.8.20250,87670,99980,81641.1404
2.8.20250,87691,00000,81651.1404*
3.8.20250,87670,99980,81641.1404*
4.8.20250,86450,99980,80781.1565
5.8.20250,86590,99980,80941.1546
6.8.20250,86160,99980,80721.1604
7.8.20250,85891,00000,80851.1643
8.8.20250,84730,98700,79731.1648
9.8.20250,85830,99980,80771.1648*
10.8.20250,85851,00000,80791.1648*
11.8.20250,86030,99980,81121.1622
12.8.20250,86140,99980,81131.1606
13.8.20250,85370,99980,80331.1711
14.8.20250,85541,00000,80541.1690
15.8.20250,85540,99980,80561.1688
16.8.20250,85561,00000,80581.1688*
17.8.20250,85581,00020,80601.1688*
18.8.20250,85650,99980,80711.1673
19.8.20250,85580,99980,80531.1682
20.8.20250,85831,00000,80711.1651
21.8.20250,85921,00000,80671.1639
22.8.20250,86080,99920,80771.1608
23.8.20250,86110,99960,80801.1608*
24.8.20250,86281,00150,80951.1608*
25.8.20250,85470,99980,80221.1697
26.8.20250,85780,99980,80421.1656
27.8.20250,86261,00000,80651.1593
28.8.20250,85630,99980,80091.1676
29.8.20250,85760,99980,80311.1658
30.8.20250,85781,00000,80321.1658*
31.8.20250,85760,99980,80311.1658*
1.9.20250,85340,99980,80081.1715
2.9.20250,85830,99960,80391.1646
3.9.20250,85811,00000,80441.1653
4.9.20250,85840,99980,80551.1647
5.9.20250,85470,99980,80261.1697
6.9.20250,85460,99960,80241.1697*
7.9.20250,85470,99980,80261.1697*
8.9.20250,87851,03040,81951.1728
9.9.20250,81740,96000,76281.1744
10.9.20250,88821,03990,82941.1707
11.9.20250,86561,01140,80901.1685
12.9.20250,87661,02720,81941.1718
13.9.20250,77210,90470,72171.1718*
14.9.20250,86091,00890,80471.1718*
15.9.20250,82820,97440,77461.1766
16.9.20250,85111,00490,79461.1807
17.9.20250,84901,00490,79101.1837
18.9.20250,84731,00140,79061.1818
19.9.20250,83590,98110,78111.1736
20.9.20250,84950,99700,79381.1736*
21.9.20250,83590,98100,78111.1736*
22.9.20250,84710,99800,79191.1781
23.9.20250,86241,01700,80581.1793
24.9.20250,86211,01350,80481.1756
25.9.20250,80930,95010,75621.1739
26.9.20250,85250,99500,79551.1672
27.9.20250,85590,99900,79871.1672*
28.9.20250,85590,99900,79871.1672*
29.9.20250,87041,02040,81441.1723
30.9.20250,83040,97500,77761.1741
1.10.20250,85721,00500,80281.1724
2.10.20250,82990,97550,77601.1754
3.10.20250,84110,98700,78591.1734
4.10.20250,84360,98990,78821.1734*
5.10.20250,84110,98700,78591.1734*
6.10.20250,88461,03300,82391.1678
7.10.20250,83550,97470,77821.1666
8.10.20250,83280,96830,77491.1627
9.10.20250,83970,97500,78171.1611
10.10.20250,85270,98640,79511.1568
11.10.20250,85270,98640,79511.1568*
12.10.20250,87251,00930,81351.1568*
13.10.20250,87221,00900,81151.1569
14.10.20250,87281,00840,81141.1553
15.10.20250,86621,00670,80601.1622
16.10.20250,86261,00490,80241.1649
17.10.20250,83050,97010,76881.1681
18.10.20250,86031,00490,79631.1681*
19.10.20250,85420,99780,79071.1681*
20.10.20250,86011,00250,79471.1655
21.10.20250,86391,00270,79741.1607
22.10.20250,86290,99980,79631.1587
23.10.20250,84970,98500,78581.1593
24.10.20250,86721,00700,80201.1612
25.10.20250,84910,98600,78531.1612*
26.10.20250,84980,98680,78591.1612*
27.10.20250,87021,01290,80611.1640
28.10.20250,85980,99990,79631.1630
29.10.20250,85080,99000,78941.1636
30.10.20250,85340,98570,79211.1550
31.10.20250,86851,00350,80661.1554
1.11.20250,85390,98660,79301.1554*
2.11.20250,86841,00340,80651.1554*
3.11.20250,85830,98830,79811.1514
4.11.20250,85290,98010,79281.1491
5.11.20250,85770,98570,79831.1492
6.11.20250,85420,98520,79581.1533
7.11.20250,87011,00590,81021.1561
8.11.20250,85650,99020,79761.1561*
9.11.20250,85680,99060,79791.1561*
10.11.20250,87011,00680,81081.1571
11.11.20250,83890,97100,77831.1575
12.11.20250,86381,00000,79911.1576
13.11.20250,85100,98880,78671.1619
14.11.20250,85851,00000,78851.1648
15.11.20250,84900,98890,77981.1648*
16.11.20250,85160,99190,78221.1648*
17.11.20250,86771,00590,80041.1593
18.11.20250,85590,99190,79021.1590
19.11.20250,85660,99220,79531.1583
20.11.20250,86070,99100,79991.1514
21.11.20250,86030,99110,79921.1520
22.11.20250,85910,98970,79801.1520*
23.11.20250,85980,99050,79871.1520*
24.11.20250,87211,00680,81321.1544
25.11.20250,87121,00630,81411.1551
26.11.20250,87431,01220,81671.1577
27.11.20250,87001,00800,81231.1586
28.11.20250,87151,00800,81211.1566
29.11.20250,85730,99160,79891.1566*
30.11.20250,85730,99160,79891.1566*
1.12.20250,85780,99900,79971.1646
2.12.20250,86101,00000,80471.1614
3.12.20250,85701,00000,80011.1668
4.12.20250,84800,98930,79211.1666
5.12.20250,84920,98890,79531.1645
6.12.20250,85850,99970,80401.1645*
7.12.20250,84860,98820,79471.1645*
8.12.20250,84840,98880,79651.1655
9.12.20250,85000,98920,79781.1637
10.12.20250,85180,99100,79701.1634
11.12.20250,85330,99950,79631.1714
12.12.20250,85200,99950,79521.1731
13.12.20250,84140,98700,78521.1731*
14.12.20250,85200,99950,79521.1731*
15.12.20250,84110,98850,78681.1753
16.12.20250,88491,04200,82741.1776
17.12.20250,84290,98810,78661.1722
18.12.20250,86611,01500,80691.1719
19.12.20250,84610,99100,78841.1712
20.12.20250,85370,99980,79541.1712*
21.12.20250,84620,99110,78851.1712*
22.12.20250,84060,98730,78311.1745
23.12.20250,82300,97000,76431.1786
24.12.20250,82270,96970,76381.1787
25.12.20250,82410,97130,76511.1787*
26.12.20250,82420,97150,76521.1787*
27.12.20250,84730,99870,78671.1787*
28.12.20250,84730,99870,78661.1787*
29.12.20250,84890,99880,78891.1766
30.12.20250,83320,97950,77431.1757
31.12.20250,81320,95560,75741.1750

Quelle und Methode

Schlusskurs des UTC-Tages von Kraken (USD-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.