Deutsche Märkte öffnen in 7 Stunden 57 Minuten

Gold Feb 23 (GC=F)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.782,80+0,40 (+0,02%)
Ab 06:52PM EST. Markt geöffnet.
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 20221.783,301.783,801.782,501.782,801.782,801.086
05. Dez. 20221.795,701.808,001.764,301.767,401.767,401.725
02. Dez. 20221.802,001.802,301.779,401.795,901.795,901.725
01. Dez. 20221.768,701.803,701.768,701.801,101.801,101.053
30. Nov. 20221.748,101.769,401.745,101.746,001.746,003.339
29. Nov. 20221.739,501.758,201.737,901.748,401.748,4019.416
28. Nov. 20221.741,301.741,301.740,101.740,101.740,10132.767
25. Nov. 20221.753,001.757,901.749,201.753,301.753,30216
24. Nov. 2022------
23. Nov. 20221.736,501.750,901.736,501.744,901.744,9039
22. Nov. 20221.741,701.741,701.738,301.738,301.738,3015
21. Nov. 20221.739,001.744,901.736,101.737,401.737,40544
18. Nov. 20221.763,301.763,301.747,601.751,901.751,90414
17. Nov. 20221.763,001.763,001.756,001.760,801.760,8018
16. Nov. 20221.776,601.778,901.773,001.773,001.773,00303
15. Nov. 20221.770,801.773,801.769,901.773,801.773,8057
14. Nov. 20221.762,001.773,601.761,601.773,601.773,60358
11. Nov. 20221.763,801.766,001.757,601.766,001.766,00257
10. Nov. 20221.708,201.750,301.708,201.750,301.750,30325
09. Nov. 20221.707,401.720,201.706,001.710,101.710,10497
08. Nov. 20221.703,201.712,101.703,201.712,101.712,1023
07. Nov. 20221.676,901.677,901.672,901.676,501.676,5042
03. Nov. 20221.630,201.674,501.629,001.672,501.672,50159
02. Nov. 20221.629,201.629,201.615,101.627,301.627,301.427
01. Nov. 20221.650,801.664,701.634,001.645,701.645,70612
31. Okt. 20221.630,801.653,701.630,801.645,001.645,00985
30. Okt. 20221.641,801.641,801.633,401.635,901.635,90522
27. Okt. 20221.661,001.661,001.638,701.639,601.639,60626
26. Okt. 20221.660,701.660,701.660,701.660,701.660,702.298
25. Okt. 20221.649,801.667,001.649,801.664,001.664,0089
24. Okt. 20221.648,201.652,801.637,301.652,801.652,80880
23. Okt. 20221.662,701.662,701.648,701.648,701.648,7029
20. Okt. 20221.634,101.653,901.634,101.651,001.651,00224
19. Okt. 20221.622,801.641,401.622,801.630,801.630,80477
18. Okt. 20221.637,501.637,501.627,501.627,501.627,5084
17. Okt. 20221.651,401.655,201.649,001.649,001.649,00597
16. Okt. 20221.650,201.657,001.646,801.657,001.657,00238
13. Okt. 20221.665,301.667,001.640,001.641,701.641,7082
12. Okt. 20221.675,201.675,301.641,501.670,001.670,00729
11. Okt. 20221.668,001.672,701.668,001.670,301.670,30149
10. Okt. 20221.661,801.678,701.661,001.678,701.678,70167
09. Okt. 20221.693,401.693,401.667,001.667,301.667,30195
06. Okt. 20221.710,101.710,101.693,701.700,501.700,50179
05. Okt. 20221.721,001.723,301.709,101.711,701.711,70133
04. Okt. 20221.724,101.726,601.703,001.711,401.711,40418
03. Okt. 20221.701,201.728,001.696,001.721,101.721,10291
02. Okt. 20221.667,201.700,001.661,901.692,901.692,90410
29. Sept. 20221.661,701.672,701.658,001.662,401.662,40548
28. Sept. 20221.657,001.662,601.640,001.658,501.658,506.028
27. Sept. 20221.620,401.660,401.620,401.660,401.660,4018.311
26. Sept. 20221.632,201.636,601.626,701.626,701.626,70888
25. Sept. 20221.623,301.623,301.623,301.623,301.623,301.205
22. Sept. 20221.667,001.667,001.645,301.645,301.645,301.224
21. Sept. 20221.668,301.670,801.668,301.670,801.670,80973
20. Sept. 20221.665,501.680,101.664,601.664,601.664,602.337
19. Sept. 20221.659,701.659,701.659,701.659,701.659,702.830
18. Sept. 20221.661,801.669,401.658,501.666,201.666,20580
15. Sept. 20221.660,401.674,901.651,701.671,701.671,70464
14. Sept. 20221.685,501.686,001.662,301.665,401.665,401.125
13. Sept. 20221.698,701.701,801.696,501.696,501.696,50532
12. Sept. 20221.720,501.720,501.697,301.705,001.705,00432
11. Sept. 20221.727,401.728,101.727,401.728,101.728,1068
08. Sept. 20221.719,201.720,001.712,801.716,201.716,20635
07. Sept. 20221.718,201.718,201.705,301.708,001.708,001.193
06. Sept. 20221.694,801.715,301.694,701.715,301.715,30651
05. Sept. 20221.709,701.717,401.699,701.700,401.700,40697
04. Sept. 2022------
01. Sept. 20221.703,401.715,701.703,101.709,801.709,80182
31. Aug. 20221.707,901.707,901.693,901.696,601.696,60683
30. Aug. 20221.718,301.720,901.708,501.712,801.712,802.133
29. Aug. 20221.736,401.739,001.720,701.723,201.723,20385
28. Aug. 20221.732,401.741,201.732,101.736,601.736,60950
25. Aug. 20221.754,001.755,001.736,101.736,101.736,10202
24. Aug. 20221.761,601.761,801.755,001.757,701.757,70172
23. Aug. 20221.745,001.751,801.743,601.747,801.747,80187
22. Aug. 20221.738,001.748,901.731,901.746,801.746,80509
21. Aug. 20221.740,501.740,501.726,501.734,001.734,00347
18. Aug. 20221.753,701.754,301.747,501.747,601.747,6049
17. Aug. 20221.762,901.762,901.753,401.755,301.755,30321
16. Aug. 20221.769,701.769,701.760,001.760,301.760,3023
15. Aug. 20221.777,401.777,401.771,401.773,201.773,20308
14. Aug. 20221.799,001.799,001.774,701.781,401.781,4064
11. Aug. 20221.786,301.800,401.784,301.798,601.798,60187
10. Aug. 20221.794,301.794,301.785,701.789,701.789,701.235
09. Aug. 20221.804,401.804,901.787,801.795,601.795,60601
08. Aug. 20221.790,001.796,101.789,001.794,001.794,00249
07. Aug. 20221.771,801.786,801.771,801.786,801.786,80127
04. Aug. 20221.791,201.791,401.764,201.772,901.772,90645
03. Aug. 20221.769,401.792,101.767,701.788,501.788,50285
02. Aug. 20221.756,701.770,501.753,001.758,001.758,00399
01. Aug. 20221.772,101.786,601.759,401.771,101.771,101.078
31. Juli 20221.763,901.772,501.756,101.769,001.769,00705
28. Juli 20221.754,001.765,701.750,001.762,901.762,903.485
27. Juli 20221.732,301.755,001.732,001.750,301.750,3037.236
26. Juli 20221.719,101.719,101.719,101.719,101.719,10144.865
25. Juli 20221.718,001.718,001.717,701.717,701.717,701
24. Juli 20221.727,001.732,001.719,001.719,001.719,0067
21. Juli 20221.713,301.735,001.713,001.727,101.727,1061
20. Juli 20221.687,001.715,501.679,801.712,701.712,70183
19. Juli 20221.707,101.708,501.699,501.699,501.699,50130
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...