Deutsche Märkte schließen in 3 Stunden 55 Minuten

EdR Physical Gold R CHF (0P00018KBP.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
1.349,46-3,70 (-0,27%)
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHFDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 2024------
19. Juni 2024------
18. Juni 20241.349,461.349,461.349,461.349,461.349,46-
17. Juni 2024------
14. Juni 20241.353,161.353,161.353,161.353,161.353,16-
13. Juni 20241.341,971.341,971.341,971.341,971.341,97-
12. Juni 20241.351,371.351,371.351,371.351,371.351,37-
11. Juni 20241.345,821.345,821.345,821.345,821.345,82-
10. Juni 20241.339,041.339,041.339,041.339,041.339,04-
07. Juni 20241.342,931.342,931.342,931.342,931.342,93-
06. Juni 20241.371,891.371,891.371,891.371,891.371,89-
05. Juni 20241.360,571.360,571.360,571.360,571.360,57-
04. Juni 20241.352,661.352,661.352,661.352,661.352,66-
03. Juni 20241.359,551.359,551.359,551.359,551.359,55-
31. Mai 20241.365,791.365,791.365,791.365,791.365,79-
30. Mai 20241.366,011.366,011.366,011.366,011.366,01-
29. Mai 20241.363,121.363,121.363,121.363,121.363,12-
28. Mai 2024------
27. Mai 20241.370,651.370,651.370,651.370,651.370,65-
24. Mai 20241.363,521.363,521.363,521.363,521.363,52-
23. Mai 20241.372,151.372,151.372,151.372,151.372,15-
22. Mai 20241.401,841.401,841.401,841.401,841.401,84-
21. Mai 20241.413,181.413,181.413,181.413,181.413,18-
17. Mai 20241.399,541.399,541.399,541.399,541.399,54-
16. Mai 20241.384,881.384,881.384,881.384,881.384,88-
15. Mai 2024------
14. Mai 20241.372,631.372,631.372,631.372,631.372,63-
13. Mai 20241.366,481.366,481.366,481.366,481.366,48-
10. Mai 20241.383,141.383,141.383,141.383,141.383,14-
08. Mai 2024------
07. Mai 20241.353,721.353,721.353,721.353,721.353,72-
06. Mai 20241.358,691.358,691.358,691.358,691.358,69-
03. Mai 20241.339,561.339,561.339,561.339,561.339,56-
02. Mai 20241.336,111.336,111.336,111.336,111.336,11-
30. Apr. 2024------
29. Apr. 20241.362,811.362,811.362,811.362,811.362,81-
26. Apr. 20241.368,241.368,241.368,241.368,241.368,24-
25. Apr. 20241.354,211.354,211.354,211.354,211.354,21-
24. Apr. 20241.356,021.356,021.356,021.356,021.356,02-
23. Apr. 20241.361,071.361,071.361,071.361,071.361,07-
22. Apr. 20241.364,911.364,911.364,911.364,911.364,91-
19. Apr. 20241.391,131.391,131.391,131.391,131.391,13-
18. Apr. 20241.393,051.393,051.393,051.393,051.393,05-
17. Apr. 20241.398,231.398,231.398,231.398,231.398,23-
16. Apr. 20241.385,861.385,861.385,861.385,861.385,86-
15. Apr. 20241.371,351.371,351.371,351.371,351.371,35-
12. Apr. 20241.405,221.405,221.405,221.405,221.405,22-
11. Apr. 20241.372,621.372,621.372,621.372,621.372,62-
10. Apr. 20241.365,721.365,721.365,721.365,721.365,72-
09. Apr. 20241.378,891.378,891.378,891.378,891.378,89-
08. Apr. 20241.358,331.358,331.358,331.358,331.358,33-
05. Apr. 20241.345,871.345,871.345,871.345,871.345,87-
04. Apr. 20241.343,061.343,061.343,061.343,061.343,06-
03. Apr. 20241.335,741.335,741.335,741.335,741.335,74-
02. Apr. 20241.326,751.326,751.326,751.326,751.326,75-
28. März 20241.297,691.297,691.297,691.297,691.297,69-
27. März 20241.285,291.285,291.285,291.285,291.285,29-
26. März 20241.278,291.278,291.278,291.278,291.278,29-
25. März 20241.276,591.276,591.276,591.276,591.276,59-
22. März 20241.273,771.273,771.273,771.273,771.273,77-
21. März 20241.273,291.273,291.273,291.273,291.273,29-
20. März 20241.265,551.265,551.265,551.265,551.265,55-
19. März 20241.264,281.264,281.264,281.264,281.264,28-
18. März 20241.266,321.266,321.266,321.266,321.266,32-
15. März 20241.269,571.269,571.269,571.269,571.269,57-
14. März 20241.268,201.268,201.268,201.268,201.268,20-
13. März 20241.273,201.273,201.273,201.273,201.273,20-
12. März 20241.268,911.268,911.268,911.268,911.268,91-
11. März 20241.280,271.280,271.280,271.280,271.280,27-
08. März 20241.274,991.274,991.274,991.274,991.274,99-
07. März 20241.264,871.264,871.264,871.264,871.264,87-
06. März 20241.259,201.259,201.259,201.259,201.259,20-
05. März 20241.254,551.254,551.254,551.254,551.254,55-
04. März 20241.233,401.233,401.233,401.233,401.233,40-
01. März 20241.205,541.205,541.205,541.205,541.205,54-
29. Feb. 20241.204,621.204,621.204,621.204,621.204,62-
28. Feb. 2024------
27. Feb. 20241.197,591.197,591.197,591.197,591.197,59-
26. Feb. 20241.193,131.193,131.193,131.193,131.193,13-
23. Feb. 20241.193,451.193,451.193,451.193,451.193,45-
22. Feb. 20241.191,571.191,571.191,571.191,571.191,57-
21. Feb. 20241.193,591.193,591.193,591.193,591.193,59-
20. Feb. 20241.195,111.195,111.195,111.195,111.195,11-
19. Feb. 20241.188,141.188,141.188,141.188,141.188,14-
16. Feb. 20241.177,001.177,001.177,001.177,001.177,00-
15. Feb. 20241.180,841.180,841.180,841.180,841.180,84-
14. Feb. 20241.169,861.169,861.169,861.169,861.169,86-
13. Feb. 20241.176,551.176,551.176,551.176,551.176,55-
12. Feb. 20241.188,271.188,271.188,271.188,271.188,27-
09. Feb. 20241.193,361.193,361.193,361.193,361.193,36-
08. Feb. 2024------
07. Feb. 20241.204,661.204,661.204,661.204,661.204,66-
06. Feb. 2024------
05. Feb. 20241.190,941.190,941.190,941.190,941.190,94-
02. Feb. 20241.200,901.200,901.200,901.200,901.200,90-
01. Feb. 20241.207,931.207,931.207,931.207,931.207,93-
31. Jan. 20241.212,651.212,651.212,651.212,651.212,65-
30. Jan. 20241.206,831.206,831.206,831.206,831.206,83-
29. Jan. 20241.194,591.194,591.194,591.194,591.194,59-
26. Jan. 20241.192,411.192,411.192,411.192,411.192,41-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...