Deutsche Märkte schließen in 5 Stunden 55 Minuten

NYSE ARCA GOLD BUGS INDEX (^HUI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
220,28+9,53 (+4,52%)
Börsenschluss: 04:10PM EST
Zeitraum:
05. März 2023 - 05. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. März 2024210,75220,36210,75220,28220,28-
01. März 2024204,02211,45202,88210,75210,75-
29. Feb. 2024198,78205,77198,78204,02204,02-
28. Feb. 2024201,79201,79197,89198,78198,78-
27. Feb. 2024203,66204,93201,79201,79201,79-
26. Feb. 2024206,57206,57201,48203,66203,66-
23. Feb. 2024202,88207,00200,62206,57206,57-
22. Feb. 2024207,99207,99202,38202,88202,88-
21. Feb. 2024208,95208,95205,24207,99207,99-
20. Feb. 2024207,96210,47207,17208,95208,95-
16. Feb. 2024207,67210,17206,04207,96207,96-
15. Feb. 2024200,79209,49200,79207,67207,67-
14. Feb. 2024199,92201,19197,85200,79200,79-
13. Feb. 2024213,76213,76198,19199,92199,92-
12. Feb. 2024211,00214,64210,78213,76213,76-
09. Feb. 2024212,91212,91209,56211,00211,00-
08. Feb. 2024214,56214,56212,24212,91212,91-
07. Feb. 2024216,43216,82213,99214,56214,56-
06. Feb. 2024214,71217,17214,01216,43216,43-
05. Feb. 2024219,20219,20213,25214,71214,71-
02. Feb. 2024226,97226,97216,58219,20219,20-
01. Feb. 2024218,67227,65218,67226,97226,97-
31. Jan. 2024219,68224,11218,31218,67218,67-
30. Jan. 2024221,81223,36218,50219,68219,68-
29. Jan. 2024218,54222,12217,40221,81221,81-
26. Jan. 2024219,83221,76218,44218,54218,54-
25. Jan. 2024216,94220,90216,94219,83219,83-
24. Jan. 2024223,69228,16216,85216,94216,94-
23. Jan. 2024218,63224,15218,63223,69223,69-
22. Jan. 2024218,53219,09215,08218,63218,63-
19. Jan. 2024217,87218,84215,75218,53218,53-
18. Jan. 2024218,41218,99216,91217,87217,87-
17. Jan. 2024223,65223,65217,05218,41218,41-
16. Jan. 2024233,22233,22223,54223,65223,65-
12. Jan. 2024226,86237,55226,86233,22233,22-
11. Jan. 2024228,66230,03224,19226,86226,86-
10. Jan. 2024228,92229,98226,60228,66228,66-
09. Jan. 2024233,20233,20228,46228,92228,92-
08. Jan. 2024232,98234,51229,01233,20233,20-
05. Jan. 2024233,28237,57231,26232,98232,98-
04. Jan. 2024233,09234,44230,12233,28233,28-
03. Jan. 2024239,31239,31231,22233,09233,09-
02. Jan. 2024243,31244,59238,81239,31239,31-
29. Dez. 2023244,59244,59240,58243,31243,31-
28. Dez. 2023251,00251,00244,53244,59244,59-
27. Dez. 2023248,26252,66248,26251,00251,00-
26. Dez. 2023247,91250,09246,79248,26248,26-
22. Dez. 2023245,80254,06245,80247,91247,91-
21. Dez. 2023242,35247,61242,35245,80245,80-
20. Dez. 2023247,46247,91242,17242,35242,35-
19. Dez. 2023240,39248,94240,39247,46247,46-
18. Dez. 2023238,60240,57237,39240,39240,39-
15. Dez. 2023239,03240,81236,75238,60238,60-
14. Dez. 2023233,82244,46233,82239,03239,03-
13. Dez. 2023219,82233,87217,98233,82233,82-
12. Dez. 2023227,06227,06218,95219,82219,82-
11. Dez. 2023229,47229,47223,79227,06227,06-
08. Dez. 2023232,85232,85226,52229,47229,47-
07. Dez. 2023234,33235,40230,98232,85232,85-
06. Dez. 2023234,52238,24233,98234,33234,33-
05. Dez. 2023238,96238,96232,32234,52234,52-
04. Dez. 2023245,20245,20237,08238,96238,96-
01. Dez. 2023241,18245,48240,04245,20245,20-
30. Nov. 2023241,30241,55238,03241,18241,18-
29. Nov. 2023241,55242,19239,11241,30241,30-
28. Nov. 2023231,17241,63231,17241,55241,55-
27. Nov. 2023226,85232,22226,85231,17231,17-
24. Nov. 2023225,65228,45225,41226,85226,85-
22. Nov. 2023224,72226,46223,74225,65225,65-
21. Nov. 2023219,00228,10219,00224,72224,72-
20. Nov. 2023218,79219,45215,54219,00219,00-
17. Nov. 2023220,41222,54218,14218,79218,79-
16. Nov. 2023216,77224,24216,77220,41220,41-
15. Nov. 2023218,34219,38215,44216,77216,77-
14. Nov. 2023207,57219,57207,57218,34218,34-
13. Nov. 2023209,75210,88207,53207,57207,57-
10. Nov. 2023211,49211,49207,77209,75209,75-
09. Nov. 2023212,61216,51209,38211,49211,49-
08. Nov. 2023218,81218,81211,45212,61212,61-
07. Nov. 2023224,80224,80215,16218,81218,81-
06. Nov. 2023227,47227,74224,62224,80224,80-
03. Nov. 2023218,07229,57218,07227,47227,47-
02. Nov. 2023216,41218,90215,36218,07218,07-
01. Nov. 2023217,52218,65213,15216,41216,41-
31. Okt. 2023222,51223,33215,81217,52217,52-
30. Okt. 2023225,87226,03221,80222,51222,51-
27. Okt. 2023221,12225,97218,88225,87225,87-
26. Okt. 2023222,70223,89218,08221,12221,12-
25. Okt. 2023226,65228,42222,64222,70222,70-
24. Okt. 2023226,72227,38223,56226,65226,65-
23. Okt. 2023228,65229,43221,88226,72226,72-
20. Okt. 2023227,92233,88227,92228,65228,65-
19. Okt. 2023228,38228,42224,51227,92227,92-
18. Okt. 2023229,16233,50227,57228,38228,38-
17. Okt. 2023224,42229,18223,94229,16229,16-
16. Okt. 2023223,56226,02221,72224,42224,42-
13. Okt. 2023213,78224,75213,78223,56223,56-
12. Okt. 2023217,71218,76212,52213,78213,78-
11. Okt. 2023212,81217,79212,81217,71217,71-
10. Okt. 2023210,35213,27210,31212,81212,81-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...