Deutsche Märkte geschlossen

PHLX GOLD and SILVER SECTOR I (^XAU)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
108,65+3,28 (+3,11%)
Börsenschluss: 05:15PM EST
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024105,95109,04104,94108,65108,65-
29. Feb. 2024104,95106,36104,83105,37105,37-
28. Feb. 2024103,75103,80102,60102,94102,94-
27. Feb. 2024105,66105,88104,39104,39104,39-
26. Feb. 2024105,26105,27104,24105,19105,19-
23. Feb. 2024104,84106,92103,92106,72106,72-
22. Feb. 2024106,54106,62104,74104,85104,85-
21. Feb. 2024107,14107,14105,76107,04107,04-
20. Feb. 2024108,40108,87107,19107,84107,84-
16. Feb. 2024107,41108,94106,89107,86107,86-
15. Feb. 2024105,54108,50105,54107,49107,49-
14. Feb. 2024103,82104,30102,86104,27104,27-
13. Feb. 2024107,65107,66102,85103,70103,70-
12. Feb. 2024109,29111,05109,21110,55110,55-
09. Feb. 2024110,11110,11108,67109,32109,32-
08. Feb. 2024111,01111,22110,27110,51110,51-
07. Feb. 2024112,48112,87111,46111,70111,70-
06. Feb. 2024111,80113,21111,67112,90112,90-
05. Feb. 2024112,20112,58110,65111,49111,49-
02. Feb. 2024115,01115,16112,50114,06114,06-
01. Feb. 2024114,57117,72114,53117,54117,54-
31. Jan. 2024114,48116,26113,32113,54113,54-
30. Jan. 2024115,56115,73113,51114,19114,19-
29. Jan. 2024114,42115,35113,08115,14115,14-
26. Jan. 2024114,47115,19113,58113,74113,74-
25. Jan. 2024113,86114,64113,19114,16114,16-
24. Jan. 2024116,91117,23112,66112,70112,70-
23. Jan. 2024113,67115,34113,53115,18115,18-
22. Jan. 2024111,64113,25111,23112,70112,70-
19. Jan. 2024112,94113,02111,43112,94112,94-
18. Jan. 2024112,98113,05112,05112,65112,65-
17. Jan. 2024113,97113,97112,22112,78112,78-
16. Jan. 2024118,83118,87115,77115,90115,90-
12. Jan. 2024120,31122,72120,08120,64120,64-
11. Jan. 2024118,69119,12116,20117,44117,44-
10. Jan. 2024118,66119,02117,46118,55118,55-
09. Jan. 2024120,20120,29118,24118,66118,66-
08. Jan. 2024118,44120,95118,37120,54120,54-
05. Jan. 2024120,19122,61119,55120,30120,30-
04. Jan. 2024119,98121,00118,89120,61120,61-
03. Jan. 2024121,12121,16119,45120,32120,32-
02. Jan. 2024125,28126,30123,28123,59123,59-
29. Dez. 2023125,47126,22124,37125,69125,69-
28. Dez. 2023128,95129,42126,48126,54126,54-
27. Dez. 2023129,01130,39128,89129,58129,58-
26. Dez. 2023128,49128,97127,52128,30128,30-
22. Dez. 2023129,04130,92127,81127,94127,94-
21. Dez. 2023126,45127,59126,31126,95126,95-
20. Dez. 2023127,83127,96124,85124,90124,90-
19. Dez. 2023124,86128,61124,52127,75127,75-
18. Dez. 2023124,44124,78123,22124,19124,19-
15. Dez. 2023123,89124,85122,88123,76123,76-
14. Dez. 2023123,24126,40123,10124,25124,25-
13. Dez. 2023113,66121,11113,44121,05121,05-
12. Dez. 2023116,98117,02113,63113,93113,93-
11. Dez. 2023116,35117,18115,19117,05117,05-
08. Dez. 2023117,51119,46116,90118,09118,09-
07. Dez. 2023120,25120,38118,57119,51119,51-
06. Dez. 2023121,13121,95119,95120,00120,00-
05. Dez. 2023121,88121,91119,19120,08120,08-
04. Dez. 2023123,22123,77121,55122,45122,45-
01. Dez. 2023123,13125,94122,82125,80125,80-
30. Nov. 2023122,36123,43121,63123,35123,35-
29. Nov. 2023122,98123,50122,20123,05123,05-
28. Nov. 2023119,95123,43119,40123,40123,40-
27. Nov. 2023118,13119,05117,16118,57118,57-
24. Nov. 2023116,02117,52116,02116,67116,67-
22. Nov. 2023116,04116,34115,03116,02116,02-
21. Nov. 2023114,78117,26114,78115,48115,48-
20. Nov. 2023111,82113,20111,32113,08113,08-
17. Nov. 2023114,01114,43112,62112,92112,92-
16. Nov. 2023112,02115,13112,02113,35113,35-
15. Nov. 2023112,17112,61110,96111,58111,58-
14. Nov. 2023109,05112,73108,62112,12112,12-
13. Nov. 2023107,54108,39106,70106,72106,72-
10. Nov. 2023108,45108,52106,95107,89107,89-
09. Nov. 2023109,03111,48108,05108,89108,89-
08. Nov. 2023111,51112,02108,65109,16109,16-
07. Nov. 2023113,49113,71110,37112,33112,33-
06. Nov. 2023115,87116,40114,96115,05115,05-
03. Nov. 2023112,92117,35112,91116,25116,25-
02. Nov. 2023111,59112,03110,19111,54111,54-
01. Nov. 2023111,70111,77109,08110,69110,69-
31. Okt. 2023113,05113,98110,33111,25111,25-
30. Okt. 2023115,28115,61113,18113,70113,70-
27. Okt. 2023113,52115,14111,71115,07115,07-
26. Okt. 2023113,99114,24111,25112,89112,89-
25. Okt. 2023115,05116,75113,83113,83113,83-
24. Okt. 2023114,36116,04114,34115,72115,72-
23. Okt. 2023115,58116,76112,90115,59115,59-
20. Okt. 2023116,99118,96116,28116,33116,33-
19. Okt. 2023116,31116,88114,89116,48116,48-
18. Okt. 2023118,53119,32116,20116,58116,58-
17. Okt. 2023114,63117,24114,36117,22117,22-
16. Okt. 2023114,00115,50113,51114,73114,73-
13. Okt. 2023112,61114,97112,47114,35114,35-
12. Okt. 2023112,04112,33108,98109,59109,59-
11. Okt. 2023111,53112,10110,50112,08112,08-
10. Okt. 2023109,47110,15108,82109,85109,85-
09. Okt. 2023108,67109,32108,18108,94108,94-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...