Deutsche Märkte öffnen in 7 Stunden 57 Minuten
Nikkei 225
27.885,87 +65,47 (+0,24%) Dow Jones 30
33.596,34 -350,76 (-1,03%) BTC-EUR
16.325,84 -11,94 (-0,07%) CMC Crypto 200
400,49 -1,32 (-0,33%) Nasdaq Compositive
11.014,89 -225,05 (-2,00%) S&P 500
3.941,26 -57,58 (-1,44%)
Gold Feb 23 (GC=F)
COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 06:52PM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Dez. 2022 | 1.783,30 | 1.783,80 | 1.782,50 | 1.782,80 | 1.782,80 | 1.086 |
| 05. Dez. 2022 | 1.795,70 | 1.808,00 | 1.764,30 | 1.767,40 | 1.767,40 | 1.725 |
| 02. Dez. 2022 | 1.802,00 | 1.802,30 | 1.779,40 | 1.795,90 | 1.795,90 | 1.725 |
| 01. Dez. 2022 | 1.768,70 | 1.803,70 | 1.768,70 | 1.801,10 | 1.801,10 | 1.053 |
| 30. Nov. 2022 | 1.748,10 | 1.769,40 | 1.745,10 | 1.746,00 | 1.746,00 | 3.339 |
| 29. Nov. 2022 | 1.739,50 | 1.758,20 | 1.737,90 | 1.748,40 | 1.748,40 | 19.416 |
| 28. Nov. 2022 | 1.741,30 | 1.741,30 | 1.740,10 | 1.740,10 | 1.740,10 | 132.767 |
| 25. Nov. 2022 | 1.753,00 | 1.757,90 | 1.749,20 | 1.753,30 | 1.753,30 | 216 |
| 24. Nov. 2022 | - | - | - | - | - | - |
| 23. Nov. 2022 | 1.736,50 | 1.750,90 | 1.736,50 | 1.744,90 | 1.744,90 | 39 |
| 22. Nov. 2022 | 1.741,70 | 1.741,70 | 1.738,30 | 1.738,30 | 1.738,30 | 15 |
| 21. Nov. 2022 | 1.739,00 | 1.744,90 | 1.736,10 | 1.737,40 | 1.737,40 | 544 |
| 18. Nov. 2022 | 1.763,30 | 1.763,30 | 1.747,60 | 1.751,90 | 1.751,90 | 414 |
| 17. Nov. 2022 | 1.763,00 | 1.763,00 | 1.756,00 | 1.760,80 | 1.760,80 | 18 |
| 16. Nov. 2022 | 1.776,60 | 1.778,90 | 1.773,00 | 1.773,00 | 1.773,00 | 303 |
| 15. Nov. 2022 | 1.770,80 | 1.773,80 | 1.769,90 | 1.773,80 | 1.773,80 | 57 |
| 14. Nov. 2022 | 1.762,00 | 1.773,60 | 1.761,60 | 1.773,60 | 1.773,60 | 358 |
| 11. Nov. 2022 | 1.763,80 | 1.766,00 | 1.757,60 | 1.766,00 | 1.766,00 | 257 |
| 10. Nov. 2022 | 1.708,20 | 1.750,30 | 1.708,20 | 1.750,30 | 1.750,30 | 325 |
| 09. Nov. 2022 | 1.707,40 | 1.720,20 | 1.706,00 | 1.710,10 | 1.710,10 | 497 |
| 08. Nov. 2022 | 1.703,20 | 1.712,10 | 1.703,20 | 1.712,10 | 1.712,10 | 23 |
| 07. Nov. 2022 | 1.676,90 | 1.677,90 | 1.672,90 | 1.676,50 | 1.676,50 | 42 |
| 03. Nov. 2022 | 1.630,20 | 1.674,50 | 1.629,00 | 1.672,50 | 1.672,50 | 159 |
| 02. Nov. 2022 | 1.629,20 | 1.629,20 | 1.615,10 | 1.627,30 | 1.627,30 | 1.427 |
| 01. Nov. 2022 | 1.650,80 | 1.664,70 | 1.634,00 | 1.645,70 | 1.645,70 | 612 |
| 31. Okt. 2022 | 1.630,80 | 1.653,70 | 1.630,80 | 1.645,00 | 1.645,00 | 985 |
| 30. Okt. 2022 | 1.641,80 | 1.641,80 | 1.633,40 | 1.635,90 | 1.635,90 | 522 |
| 27. Okt. 2022 | 1.661,00 | 1.661,00 | 1.638,70 | 1.639,60 | 1.639,60 | 626 |
| 26. Okt. 2022 | 1.660,70 | 1.660,70 | 1.660,70 | 1.660,70 | 1.660,70 | 2.298 |
| 25. Okt. 2022 | 1.649,80 | 1.667,00 | 1.649,80 | 1.664,00 | 1.664,00 | 89 |
| 24. Okt. 2022 | 1.648,20 | 1.652,80 | 1.637,30 | 1.652,80 | 1.652,80 | 880 |
| 23. Okt. 2022 | 1.662,70 | 1.662,70 | 1.648,70 | 1.648,70 | 1.648,70 | 29 |
| 20. Okt. 2022 | 1.634,10 | 1.653,90 | 1.634,10 | 1.651,00 | 1.651,00 | 224 |
| 19. Okt. 2022 | 1.622,80 | 1.641,40 | 1.622,80 | 1.630,80 | 1.630,80 | 477 |
| 18. Okt. 2022 | 1.637,50 | 1.637,50 | 1.627,50 | 1.627,50 | 1.627,50 | 84 |
| 17. Okt. 2022 | 1.651,40 | 1.655,20 | 1.649,00 | 1.649,00 | 1.649,00 | 597 |
| 16. Okt. 2022 | 1.650,20 | 1.657,00 | 1.646,80 | 1.657,00 | 1.657,00 | 238 |
| 13. Okt. 2022 | 1.665,30 | 1.667,00 | 1.640,00 | 1.641,70 | 1.641,70 | 82 |
| 12. Okt. 2022 | 1.675,20 | 1.675,30 | 1.641,50 | 1.670,00 | 1.670,00 | 729 |
| 11. Okt. 2022 | 1.668,00 | 1.672,70 | 1.668,00 | 1.670,30 | 1.670,30 | 149 |
| 10. Okt. 2022 | 1.661,80 | 1.678,70 | 1.661,00 | 1.678,70 | 1.678,70 | 167 |
| 09. Okt. 2022 | 1.693,40 | 1.693,40 | 1.667,00 | 1.667,30 | 1.667,30 | 195 |
| 06. Okt. 2022 | 1.710,10 | 1.710,10 | 1.693,70 | 1.700,50 | 1.700,50 | 179 |
| 05. Okt. 2022 | 1.721,00 | 1.723,30 | 1.709,10 | 1.711,70 | 1.711,70 | 133 |
| 04. Okt. 2022 | 1.724,10 | 1.726,60 | 1.703,00 | 1.711,40 | 1.711,40 | 418 |
| 03. Okt. 2022 | 1.701,20 | 1.728,00 | 1.696,00 | 1.721,10 | 1.721,10 | 291 |
| 02. Okt. 2022 | 1.667,20 | 1.700,00 | 1.661,90 | 1.692,90 | 1.692,90 | 410 |
| 29. Sept. 2022 | 1.661,70 | 1.672,70 | 1.658,00 | 1.662,40 | 1.662,40 | 548 |
| 28. Sept. 2022 | 1.657,00 | 1.662,60 | 1.640,00 | 1.658,50 | 1.658,50 | 6.028 |
| 27. Sept. 2022 | 1.620,40 | 1.660,40 | 1.620,40 | 1.660,40 | 1.660,40 | 18.311 |
| 26. Sept. 2022 | 1.632,20 | 1.636,60 | 1.626,70 | 1.626,70 | 1.626,70 | 888 |
| 25. Sept. 2022 | 1.623,30 | 1.623,30 | 1.623,30 | 1.623,30 | 1.623,30 | 1.205 |
| 22. Sept. 2022 | 1.667,00 | 1.667,00 | 1.645,30 | 1.645,30 | 1.645,30 | 1.224 |
| 21. Sept. 2022 | 1.668,30 | 1.670,80 | 1.668,30 | 1.670,80 | 1.670,80 | 973 |
| 20. Sept. 2022 | 1.665,50 | 1.680,10 | 1.664,60 | 1.664,60 | 1.664,60 | 2.337 |
| 19. Sept. 2022 | 1.659,70 | 1.659,70 | 1.659,70 | 1.659,70 | 1.659,70 | 2.830 |
| 18. Sept. 2022 | 1.661,80 | 1.669,40 | 1.658,50 | 1.666,20 | 1.666,20 | 580 |
| 15. Sept. 2022 | 1.660,40 | 1.674,90 | 1.651,70 | 1.671,70 | 1.671,70 | 464 |
| 14. Sept. 2022 | 1.685,50 | 1.686,00 | 1.662,30 | 1.665,40 | 1.665,40 | 1.125 |
| 13. Sept. 2022 | 1.698,70 | 1.701,80 | 1.696,50 | 1.696,50 | 1.696,50 | 532 |
| 12. Sept. 2022 | 1.720,50 | 1.720,50 | 1.697,30 | 1.705,00 | 1.705,00 | 432 |
| 11. Sept. 2022 | 1.727,40 | 1.728,10 | 1.727,40 | 1.728,10 | 1.728,10 | 68 |
| 08. Sept. 2022 | 1.719,20 | 1.720,00 | 1.712,80 | 1.716,20 | 1.716,20 | 635 |
| 07. Sept. 2022 | 1.718,20 | 1.718,20 | 1.705,30 | 1.708,00 | 1.708,00 | 1.193 |
| 06. Sept. 2022 | 1.694,80 | 1.715,30 | 1.694,70 | 1.715,30 | 1.715,30 | 651 |
| 05. Sept. 2022 | 1.709,70 | 1.717,40 | 1.699,70 | 1.700,40 | 1.700,40 | 697 |
| 04. Sept. 2022 | - | - | - | - | - | - |
| 01. Sept. 2022 | 1.703,40 | 1.715,70 | 1.703,10 | 1.709,80 | 1.709,80 | 182 |
| 31. Aug. 2022 | 1.707,90 | 1.707,90 | 1.693,90 | 1.696,60 | 1.696,60 | 683 |
| 30. Aug. 2022 | 1.718,30 | 1.720,90 | 1.708,50 | 1.712,80 | 1.712,80 | 2.133 |
| 29. Aug. 2022 | 1.736,40 | 1.739,00 | 1.720,70 | 1.723,20 | 1.723,20 | 385 |
| 28. Aug. 2022 | 1.732,40 | 1.741,20 | 1.732,10 | 1.736,60 | 1.736,60 | 950 |
| 25. Aug. 2022 | 1.754,00 | 1.755,00 | 1.736,10 | 1.736,10 | 1.736,10 | 202 |
| 24. Aug. 2022 | 1.761,60 | 1.761,80 | 1.755,00 | 1.757,70 | 1.757,70 | 172 |
| 23. Aug. 2022 | 1.745,00 | 1.751,80 | 1.743,60 | 1.747,80 | 1.747,80 | 187 |
| 22. Aug. 2022 | 1.738,00 | 1.748,90 | 1.731,90 | 1.746,80 | 1.746,80 | 509 |
| 21. Aug. 2022 | 1.740,50 | 1.740,50 | 1.726,50 | 1.734,00 | 1.734,00 | 347 |
| 18. Aug. 2022 | 1.753,70 | 1.754,30 | 1.747,50 | 1.747,60 | 1.747,60 | 49 |
| 17. Aug. 2022 | 1.762,90 | 1.762,90 | 1.753,40 | 1.755,30 | 1.755,30 | 321 |
| 16. Aug. 2022 | 1.769,70 | 1.769,70 | 1.760,00 | 1.760,30 | 1.760,30 | 23 |
| 15. Aug. 2022 | 1.777,40 | 1.777,40 | 1.771,40 | 1.773,20 | 1.773,20 | 308 |
| 14. Aug. 2022 | 1.799,00 | 1.799,00 | 1.774,70 | 1.781,40 | 1.781,40 | 64 |
| 11. Aug. 2022 | 1.786,30 | 1.800,40 | 1.784,30 | 1.798,60 | 1.798,60 | 187 |
| 10. Aug. 2022 | 1.794,30 | 1.794,30 | 1.785,70 | 1.789,70 | 1.789,70 | 1.235 |
| 09. Aug. 2022 | 1.804,40 | 1.804,90 | 1.787,80 | 1.795,60 | 1.795,60 | 601 |
| 08. Aug. 2022 | 1.790,00 | 1.796,10 | 1.789,00 | 1.794,00 | 1.794,00 | 249 |
| 07. Aug. 2022 | 1.771,80 | 1.786,80 | 1.771,80 | 1.786,80 | 1.786,80 | 127 |
| 04. Aug. 2022 | 1.791,20 | 1.791,40 | 1.764,20 | 1.772,90 | 1.772,90 | 645 |
| 03. Aug. 2022 | 1.769,40 | 1.792,10 | 1.767,70 | 1.788,50 | 1.788,50 | 285 |
| 02. Aug. 2022 | 1.756,70 | 1.770,50 | 1.753,00 | 1.758,00 | 1.758,00 | 399 |
| 01. Aug. 2022 | 1.772,10 | 1.786,60 | 1.759,40 | 1.771,10 | 1.771,10 | 1.078 |
| 31. Juli 2022 | 1.763,90 | 1.772,50 | 1.756,10 | 1.769,00 | 1.769,00 | 705 |
| 28. Juli 2022 | 1.754,00 | 1.765,70 | 1.750,00 | 1.762,90 | 1.762,90 | 3.485 |
| 27. Juli 2022 | 1.732,30 | 1.755,00 | 1.732,00 | 1.750,30 | 1.750,30 | 37.236 |
| 26. Juli 2022 | 1.719,10 | 1.719,10 | 1.719,10 | 1.719,10 | 1.719,10 | 144.865 |
| 25. Juli 2022 | 1.718,00 | 1.718,00 | 1.717,70 | 1.717,70 | 1.717,70 | 1 |
| 24. Juli 2022 | 1.727,00 | 1.732,00 | 1.719,00 | 1.719,00 | 1.719,00 | 67 |
| 21. Juli 2022 | 1.713,30 | 1.735,00 | 1.713,00 | 1.727,10 | 1.727,10 | 61 |
| 20. Juli 2022 | 1.687,00 | 1.715,50 | 1.679,80 | 1.712,70 | 1.712,70 | 183 |
| 19. Juli 2022 | 1.707,10 | 1.708,50 | 1.699,50 | 1.699,50 | 1.699,50 | 130 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
