Deutsche Märkte schließen in 8 Stunden 28 Minuten

NYSE ARCA GOLD BUGS INDEX (^HUI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
226,05-1,94 (-0,85%)
Börsenschluss: 01:00PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022227,99228,29225,28226,05226,05-
23. Nov. 2022226,15228,27222,75227,99227,99-
22. Nov. 2022216,49226,15216,49226,15226,15-
21. Nov. 2022217,63217,63213,10216,49216,49-
18. Nov. 2022215,35217,70213,82217,63217,63-
17. Nov. 2022214,21216,94213,56215,82215,82-
16. Nov. 2022222,45223,82220,19220,21220,21-
15. Nov. 2022226,65227,08219,97222,45222,45-
14. Nov. 2022224,94226,42222,03224,30224,30-
11. Nov. 2022224,88225,43222,18224,94224,94-
10. Nov. 2022210,85226,34210,85224,88224,88-
09. Nov. 2022214,38217,19210,30210,85210,85-
08. Nov. 2022201,52216,28200,76214,38214,38-
07. Nov. 2022199,02202,08197,12201,52201,52-
04. Nov. 2022180,41199,21180,41199,02199,02-
03. Nov. 2022186,95186,95179,42180,41180,41-
02. Nov. 2022198,70200,80186,65186,95186,95-
01. Nov. 2022195,73202,15195,73198,70198,70-
31. Okt. 2022198,97198,97194,92195,73195,73-
28. Okt. 2022200,30200,30195,05198,97198,97-
27. Okt. 2022203,29204,89200,01200,30200,30-
26. Okt. 2022197,57205,86197,57203,29203,29-
25. Okt. 2022194,43198,55194,43197,57197,57-
24. Okt. 2022196,14196,14190,24194,43194,43-
21. Okt. 2022187,65196,44187,65196,14196,14-
20. Okt. 2022185,64192,37185,37187,65187,65-
19. Okt. 2022191,16191,16184,52185,64185,64-
18. Okt. 2022188,73192,49188,69191,16191,16-
17. Okt. 2022183,57191,21183,57188,73188,73-
14. Okt. 2022191,36191,36182,92183,57183,57-
13. Okt. 2022193,51193,51180,66191,36191,36-
12. Okt. 2022192,35195,53190,57193,51193,51-
11. Okt. 2022194,54198,67192,05192,35192,35-
10. Okt. 2022197,80198,47193,54194,54194,54-
07. Okt. 2022207,38207,38197,50197,80197,80-
06. Okt. 2022205,01207,77202,25207,38207,38-
05. Okt. 2022208,33208,33200,32205,01205,01-
04. Okt. 2022203,84211,89203,84208,33208,33-
03. Okt. 2022194,33203,87194,33203,84203,84-
30. Sept. 2022191,07198,18189,44194,33194,33-
29. Sept. 2022189,26191,33185,52191,07191,07-
28. Sept. 2022176,93189,57176,93189,26189,26-
27. Sept. 2022175,70181,25175,70176,93176,93-
26. Sept. 2022179,77180,93172,86175,70175,70-
23. Sept. 2022189,51189,51177,54179,77179,77-
22. Sept. 2022190,35194,10188,39189,51189,51-
21. Sept. 2022189,94195,51186,97190,35190,35-
20. Sept. 2022195,73195,73187,67189,94189,94-
19. Sept. 2022190,75195,89187,60195,73195,73-
16. Sept. 2022189,08193,68184,68190,75190,75-
15. Sept. 2022195,15195,19187,35189,08189,08-
14. Sept. 2022194,60198,49194,60195,15195,15-
13. Sept. 2022201,81201,81194,02194,60194,60-
12. Sept. 2022198,83204,22198,83201,81201,81-
09. Sept. 2022193,30199,11193,30198,83198,83-
08. Sept. 2022192,30193,49188,75193,30193,30-
07. Sept. 2022185,28193,65183,29192,30192,30-
06. Sept. 2022187,31191,47184,66185,28185,28-
02. Sept. 2022180,70190,52180,70187,31187,31-
01. Sept. 2022186,80186,80180,47180,70180,70-
31. Aug. 2022189,83190,17186,61186,80186,80-
30. Aug. 2022195,15195,15188,55189,83189,83-
29. Aug. 2022197,50199,45194,37195,15195,15-
26. Aug. 2022207,54208,24196,01197,50197,50-
25. Aug. 2022206,66208,35204,60207,54207,54-
24. Aug. 2022203,45206,66201,00206,66206,66-
23. Aug. 2022200,04207,80200,04203,45203,45-
22. Aug. 2022199,81200,91196,82200,04200,04-
19. Aug. 2022205,01205,01199,48199,81199,81-
18. Aug. 2022204,19206,50203,45205,01205,01-
17. Aug. 2022211,59211,59203,57204,19204,19-
16. Aug. 2022210,89211,93208,19211,59211,59-
15. Aug. 2022214,21214,21208,00210,89210,89-
12. Aug. 2022209,21214,80209,21214,21214,21-
11. Aug. 2022212,28215,10208,80209,21209,21-
10. Aug. 2022210,41215,93210,19212,28212,28-
09. Aug. 2022210,08212,10206,56210,41210,41-
08. Aug. 2022204,73212,89204,73210,08210,08-
05. Aug. 2022206,45206,45198,61204,73204,73-
04. Aug. 2022200,22209,08200,22206,45206,45-
03. Aug. 2022204,28205,52198,48200,22200,22-
02. Aug. 2022206,55212,86204,11204,28204,28-
01. Aug. 2022207,34208,88204,57206,55206,55-
29. Juli 2022205,72208,52201,18207,34207,34-
28. Juli 2022200,74208,00200,74205,72205,72-
27. Juli 2022198,26201,90195,55200,74200,74-
26. Juli 2022194,26198,95194,26198,26198,26-
25. Juli 2022201,23201,23192,45194,26194,26-
22. Juli 2022203,31210,28200,24201,23201,23-
21. Juli 2022200,74205,06199,65203,31203,31-
20. Juli 2022207,12208,75200,71200,74200,74-
19. Juli 2022205,29209,83205,11207,12207,12-
18. Juli 2022203,56210,13203,56205,29205,29-
15. Juli 2022204,67206,24199,88203,56203,56-
14. Juli 2022214,60214,60199,22204,67204,67-
13. Juli 2022209,04218,14207,41214,60214,60-
12. Juli 2022214,14214,76207,71209,04209,04-
11. Juli 2022216,78218,71213,82214,14214,14-
08. Juli 2022218,09221,09214,57216,78216,78-
07. Juli 2022215,61222,45215,61218,09218,09-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...