VeChain Kurs 2026: 0,00943 € bis 0,004863 €, jeder Tag

VeChain schloss am 1.1.2026 bei 0,00943 € und zuletzt am 6.11.2026 bei 0,004863 €.

Das ist ein Minus von 48,4 % in Euro, -51,0 % in Dollar und -49,4 % in Franken.

Den höchsten Schlusskurs erreichte VeChain am 6.1.2026 mit 0,0110 €, den tiefsten am 16.8.2026 mit 0,003808 €.

VeChain-Verkäufe 2026 im Steuerbericht rechnen Anmeldung und Import kostenlos. Den Bericht bezahlen Sie je Steuerjahr, bevor er startet.
0,00943 €
Schlusskurs 1.1.2026
0,004863 €
Schlusskurs 6.11.2026
0,0110 €
Hoch, 6.1.2026
0,003808 €
Tief, 16.8.2026

VeChain 2026 in Zahlen

Der größte Tagesgewinn kam am 26.8.2026 mit +17,9 %, der größte Tagesverlust am 5.2.2026 mit -12,2 %.

An 17 von 310 Tagen lag der Schlusskurs über dem Wert vom 1.1.2026.

Am stärksten bewegte sich der Kurs im 3. Quartal: +98,8 % vom 1.7.2026 bis 30.9.2026.

Am 6.11.2026 stand VeChain bei 0,004863 €, 0,00543 $ und 0,004447 CHF.

VeChain Kursverlauf 2026 in Euro: -48,4 %, von 0,00943 € auf 0,004863 €, Hoch 0,0110 € am 6.1.2026, Tief 0,003808 € 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. vechain/2026.json herunterladen.

VeChain Schlusskurse je Tag 2026 in Euro, US-Dollar und Franken mit EZB-Referenzkurs
DatumEURUSDCHFUSD je EUR
1.1.20260,009430,01110,0087831.1750*
2.1.20260,0099740,01170,0092711.1721
3.1.20260,0099820,01170,0092791.1721*
4.1.20260,01040,01210,0096281.1721*
5.1.20260,01080,01260,01001.1664
6.1.20260,01100,01290,01021.1707
7.1.20260,01040,01210,0096671.1684
8.1.20260,01010,01180,0094041.1675
9.1.20260,01010,01180,00941.1642
10.1.20260,01010,01170,0093681.1642*
11.1.20260,0098950,01150,0092161.1642*
12.1.20260,0096650,01130,0090011.1692
13.1.20260,01050,01220,0097471.1654
14.1.20260,01040,01210,0097011.1651
15.1.20260,0099190,01150,0092391.1624
16.1.20260,01010,01180,0094521.1617
17.1.20260,01010,01180,0094521.1617*
18.1.20260,0094950,01100,0088421.1617*
19.1.20260,0093110,01080,0086431.1631
20.1.20260,0086030,01010,0079741.1728
21.1.20260,0088930,01040,0082421.1739
22.1.20260,0087310,01020,0081051.1706
23.1.20260,0087380,01030,0081061.1742
24.1.20260,0087720,01030,0081381.1742*
25.1.20260,008440,009910,007831.1742*
26.1.20260,0085590,01010,0078941.1836
27.1.20260,0086260,01030,0079331.1929
28.1.20260,0085350,01020,0078421.1974
29.1.20260,0078290,009370,0071891.1968
30.1.20260,0077610,009250,0071061.1919
31.1.20260,0070730,008430,0064771.1919*
1.2.20260,0068550,008170,0062771.1919*
2.2.20260,007280,008620,0066971.1840
3.2.20260,007160,008450,0065681.1801
4.2.20260,0070470,008330,0064611.1820
5.2.20260,0061870,00730,0056681.1798
6.2.20260,0070210,008280,0064411.1794
7.2.20260,0068510,008080,0062861.1794*
8.2.20260,00680,008020,0062391.1794*
9.2.20260,0066720,007930,0061051.1886
10.2.20260,0064740,00770,0059061.1894
11.2.20260,0063530,007560,0058041.1900
12.2.20260,0066530,00790,0060821.1874
13.2.20260,0069210,008210,0063131.1862
14.2.20260,0074520,008840,0067971.1862*
15.2.20260,0070560,008370,0064361.1862*
16.2.20260,007010,008310,0063991.1855
17.2.20260,0068660,008120,0062591.1826
18.2.20260,006610,007830,0060311.1845
19.2.20260,0065860,007740,0060051.1753
20.2.20260,0066460,007820,0060691.1767
21.2.20260,006510,007660,0059451.1767*
22.2.20260,006340,007460,0057891.1767*
23.2.20260,0062120,007320,0056811.1784
24.2.20260,006020,007090,005491.1777
25.2.20260,0066360,007820,0060591.1784
26.2.20260,0064250,007590,0058721.1814
27.2.20260,0062350,007360,0056761.1805
28.2.20260,0061840,00730,005631.1805*
1.3.20260,0060480,007140,0055061.1805*
2.3.20260,0062060,007260,0056581.1698
3.3.20260,0061430,007130,0055951.1606
4.3.20260,0064040,007460,0058161.1649
5.3.20260,0062830,00730,0056951.1618
6.3.20260,006150,007110,0055631.1561
7.3.20260,0059990,0069350,0054261.1561*
8.3.20260,0058620,0067770,0053021.1561*
9.3.20260,0060290,0069670,0054311.1555
10.3.20260,0060240,0070120,0054371.1641
11.3.20260,0061280,0070970,0055341.1581
12.3.20260,0062280,0071920,0056231.1547
13.3.20260,00630,007230,0056921.1476
14.3.20260,0062260,0071450,0056251.1476*
15.3.20260,0064320,0073810,005811.1476*
16.3.20260,0067910,0077950,006141.1478
17.3.20260,006580,0075870,0059661.1531
18.3.20260,0063530,0073060,0057641.1500
19.3.20260,0063160,0072560,005761.1489
20.3.20260,0062750,0072510,0057081.1555
21.3.20260,0060880,0070350,0055381.1555*
22.3.20260,0059450,006870,0054081.1555*
23.3.20260,0060920,0070640,0055581.1596
24.3.20260,0062180,0071950,0056861.1572
25.3.20260,0061260,0071010,0056071.1592
26.3.20260,0058930,00680,0053931.1539
27.3.20260,0057820,0066590,0053071.1517
28.3.20260,005790,0066680,0053141.1517*
29.3.20260,005680,0065420,0052131.1517*
30.3.20260,0058050,0066670,0053331.1484
31.3.20260,0058880,006770,0054131.1498
1.4.20260,0059380,0068910,0054581.1605
2.4.20260,0058510,0067430,005391.1525
3.4.20260,0060640,0069890,0055871.1525*
4.4.20260,0064880,0074770,0059771.1525*
5.4.20260,0064550,0074390,0059471.1525*
6.4.20260,0061970,0071420,0057091.1525*
7.4.20260,0064520,0074570,0059631.1557
8.4.20260,0061380,0071850,0056611.1706
9.4.20260,0060980,0071250,0056341.1685
10.4.20260,0060430,0070770,0055841.1711
11.4.20260,0059760,0069990,0055231.1711*
12.4.20260,0057530,0067370,0053161.1711*
13.4.20260,0060720,0070950,0056121.1684
14.4.20260,0058420,006890,0053811.1793
15.4.20260,0060010,0070690,0055331.1780
16.4.20260,0062990,0074210,0058141.1782
17.4.20260,0062220,007340,0057431.1797
18.4.20260,0059910,0070680,0055311.1797*
19.4.20260,0058870,0069450,0054341.1797*
20.4.20260,006030,0070910,0055411.1760
21.4.20260,0060860,0071610,0055821.1767
22.4.20260,0060880,0071430,0055861.1733
23.4.20260,0061980,0072480,0056881.1694
24.4.20260,0062050,0072670,0057081.1712
25.4.20260,0062880,0073650,0057851.1712*
26.4.20260,0062930,007370,0057891.1712*
27.4.20260,0061520,0072280,0056661.1749
28.4.20260,0061130,007140,0056471.1680
29.4.20260,0059760,0069960,005521.1706
30.4.20260,0059750,0069920,0054911.1702
1.5.20260,0061240,0071660,0056281.1702*
2.5.20260,0061680,0072180,0056691.1702*
3.5.20260,0061620,0072110,0056631.1702*
4.5.20260,0061230,0071640,0056171.1700
5.5.20260,0064250,0075080,0058881.1686
6.5.20260,0065620,0077180,0060141.1762
7.5.20260,0064730,0076190,0059281.1770
8.5.20260,0067720,0079640,00621.1761
9.5.20260,0064480,0075840,0059041.1761*
10.5.20260,0067320,0079180,0061641.1761*
11.5.20260,0065960,007760,0060441.1765
12.5.20260,0063740,0074820,0058461.1738
13.5.20260,0062280,0072960,0057021.1715
14.5.20260,0062810,007350,0057471.1702
15.5.20260,0060460,007030,0055281.1628
16.5.20260,005880,0068370,0053761.1628*
17.5.20260,0057330,0066660,0052421.1628*
18.5.20260,005810,0067680,0053131.1648
19.5.20260,0056340,0065470,0051551.1620
20.5.20260,0057060,0066190,005231.1600
21.5.20260,0057790,0067030,0052851.1599
22.5.20260,0056250,0065220,0051291.1595
23.5.20260,0058420,0067740,0053271.1595*
24.5.20260,0057180,006630,0052141.1595*
25.5.20260,0057120,006650,0051971.1643
26.5.20260,0054250,0063110,0049561.1634
27.5.20260,0052430,0061010,0047991.1637
28.5.20260,0051430,0059750,0047151.1617
29.5.20260,0050340,0058620,0045871.1644
30.5.20260,0052480,0061110,0047821.1644*
31.5.20260,0052280,0060880,0047641.1644*
1.6.20260,0051210,0059640,0046751.1646
2.6.20260,0047470,005530,0043431.1649
3.6.20260,0048180,0055960,0044171.1614
4.6.20260,0045930,0053460,0042111.1640
5.6.20260,0040950,0047670,0037571.1640
6.6.20260,0040840,0047540,0037471.1640*
7.6.20260,0042470,0049430,0038961.1640*
8.6.20260,0042860,0049460,0039381.1540
9.6.20260,0041670,0048220,0038361.1573
10.6.20260,0040710,0046980,0037551.1539
11.6.20260,0043230,0049870,0039861.1537
12.6.20260,0043320,0050110,0039931.1567
13.6.20260,0044190,0051120,0040731.1567*
14.6.20260,0044010,0050910,0040571.1567*
15.6.20260,0045430,0052730,0041851.1607
16.6.20260,0044970,0052140,0041481.1594
17.6.20260,0043520,0050440,00401.1591
18.6.20260,0042210,0048380,0038911.1461
19.6.20260,0042930,0049230,003971.1467
20.6.20260,0044220,0050710,004091.1467*
21.6.20260,0042320,0048530,0039141.1467*
22.6.20260,0042410,0048590,0039261.1456
23.6.20260,0041340,0047090,0038131.1392
24.6.20260,0040460,0045880,0037291.1340
25.6.20260,0039260,0044530,0036211.1342
26.6.20260,0039430,0044950,0036341.1401
27.6.20260,0039550,0045090,0036461.1401*
28.6.20260,0039660,0045220,0036561.1401*
29.6.20260,0039350,0044880,0036291.1406
30.6.20260,0038410,0043760,0035431.1394
1.7.20260,0039240,0044670,0036241.1383
2.7.20260,004080,0046510,0037541.1399
3.7.20260,004160,0047620,0038231.1448
4.7.20260,0041930,00480,0038531.1448*
5.7.20260,0041730,0047770,0038351.1448*
6.7.20260,0043590,0049760,0040111.1415
7.7.20260,0041490,0047430,0038241.1433
8.7.20260,0041110,0046880,0037911.1404
9.7.20260,0041350,0047280,0038151.1435
10.7.20260,0041650,0047610,0038421.1430
11.7.20260,0043160,0049330,0039811.1430*
12.7.20260,0042470,0048540,0039171.1430*
13.7.20260,0041730,0047670,0038611.1424
14.7.20260,0042410,0048370,0039261.1405
15.7.20260,0042620,0048610,0039451.1406
16.7.20260,0041280,0047340,0038191.1467
17.7.20260,0041290,0047210,003811.1435
18.7.20260,0041520,0047480,0038321.1435*
19.7.20260,0040730,0046580,0037591.1435*
20.7.20260,0041310,004720,0038151.1426
21.7.20260,0043450,0049610,0040231.1418
22.7.20260,0042740,0048760,0039611.1408
23.7.20260,0041970,0047810,0039011.1392
24.7.20260,0041340,0047030,0038451.1377
25.7.20260,0041140,0046810,0038271.1377*
26.7.20260,0041670,0047410,0038761.1377*
27.7.20260,0039840,0045370,0036981.1389
28.7.20260,004020,004570,0037471.1367
29.7.20260,0039460,0044910,0036831.1380
30.7.20260,0041040,004710,0038271.1476
31.7.20260,0041390,0047540,0038511.1485
1.8.20260,0040510,0046520,0037691.1485*
2.8.20260,0040980,0047070,0038131.1485*
3.8.20260,0041060,0047360,0038271.1535
4.8.20260,0040470,004660,0037711.1515
5.8.20260,0040170,0046410,0037541.1554
6.8.20260,0040180,0046380,0037561.1542
7.8.20260,0040640,0046880,0037991.1535
8.8.20260,0041090,004740,0038411.1535*
9.8.20260,0040830,004710,0038171.1535*
10.8.20260,0040130,0046370,0037481.1555
11.8.20260,004010,0046270,0037491.1540
12.8.20260,0038240,0044150,0035821.1545
13.8.20260,0039320,0045350,0036851.1534
14.8.20260,0038920,0045020,0036551.1567
15.8.20260,0038870,0044960,003651.1567*
16.8.20260,0038080,0044050,0035761.1567*
17.8.20260,0038320,0044430,0035981.1593
18.8.20260,0038270,004430,00361.1576
19.8.20260,004170,0048390,003921.1605
20.8.20260,0044260,005170,0041311.1681
21.8.20260,0048870,0057170,0045711.1699
22.8.20260,0048360,0056580,0045231.1699*
23.8.20260,0049350,0057730,0046151.1699*
24.8.20260,0048540,0056620,0045451.1664
25.8.20260,004880,0056910,0045681.1662
26.8.20260,0057520,0067120,0053951.1669
27.8.20260,0061310,0071390,0057481.1645
28.8.20260,0059380,0069140,0055611.1643
29.8.20260,0060830,0070830,0056971.1643*
30.8.20260,0057710,0067190,0054041.1643*
31.8.20260,0057890,0067130,0054281.1596
1.9.20260,0057230,0066330,0053761.1590
2.9.20260,005630,0065180,0053051.1578
3.9.20260,005830,0067710,0054741.1615
4.9.20260,0058830,0068370,0055331.1622
5.9.20260,0059670,0069350,0056121.1622*
6.9.20260,0060920,007080,0057291.1622*
7.9.20260,0061810,0071840,0058141.1622
8.9.20260,0069420,0080630,0065431.1614
9.9.20260,0064110,007470,0060291.1652
10.9.20260,006560,007620,0061871.1616
11.9.20260,00630,0073030,0059541.1592
12.9.20260,0064860,0075190,006131.1592*
13.9.20260,0066240,0076790,0062611.1592*
14.9.20260,0066150,0076410,0062391.1551
15.9.20260,0061270,007070,0057851.1539
16.9.20260,0062230,007180,0058811.1537
17.9.20260,0064160,0073660,0060731.1481
18.9.20260,0068660,0078690,0064971.1460
19.9.20260,0076840,0088060,0072711.1460*
20.9.20260,0073660,0084420,006971.1460*
21.9.20260,0081150,0093240,0076591.1490
22.9.20260,0081090,0092950,0076171.1463
23.9.20260,0077090,0087970,0072391.1411
24.9.20260,0081630,0092790,0076811.1367
25.9.20260,0083520,0095240,0078891.1403
26.9.20260,0081740,0093210,0077211.1403*
27.9.20260,0080780,0092110,0076291.1403*
28.9.20260,0078120,0088890,0073941.1378
29.9.20260,0077130,0087580,0072971.1355
30.9.20260,0078010,0088580,0073941.1355
1.10.20260,0078020,0088150,0073631.1298
2.10.20260,0076280,0085620,0070781.1225
3.10.20260,0077870,0087410,0072261.1225*
4.10.20260,007890,0088560,0073211.1225*
5.10.20260,0078250,0087670,0072861.1204
6.10.20260,0076270,0085950,0071381.1269
7.10.20260,0072230,0080730,0067241.1177
8.10.20260,0067540,0075550,0062991.1186
9.10.20260,0070110,0078560,0065291.1206
10.10.20260,0070390,0078880,0065561.1206*
11.10.20260,007140,0080010,0066491.1206*
12.10.20260,0065250,0072960,0060761.1181
13.10.20260,0065390,0073160,0060891.1188
14.10.20260,00630,0070530,0058781.1195
15.10.20260,006340,0071060,0058991.1208
16.10.20260,0062020,0069790,005751.1253
17.10.20260,0060050,0067570,0055671.1253*
18.10.20260,0060220,0067770,0055841.1253*
19.10.20260,0060160,0067530,0055711.1225
20.10.20260,0064020,007180,0059141.1215
21.10.20260,00680,0076390,0062941.1234
22.10.20260,0063330,0070960,0058331.1205
23.10.20260,0063280,0070830,0058391.1193
24.10.20260,0061570,0068920,0056811.1193*
25.10.20260,0060560,0067790,0055881.1193*
26.10.20260,0058870,0065860,0054411.1188
27.10.20260,0058090,0064770,0053671.1150
28.10.20260,0057660,0064190,0053321.1133
29.10.20260,0051880,0057740,0047841.1130
30.10.20260,0053420,0059680,0049111.1172
31.10.20260,0052510,0058660,0048271.1172*
1.11.20260,0051770,0057840,004761.1172*
2.11.20260,0050030,0056110,0045991.1216
3.11.20260,0050630,005660,0046411.1179
4.11.20260,0051420,0057940,0047251.1267
5.11.20260,0047820,0053670,004391.1224
6.11.20260,0048630,005430,0044471.1165

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.