Deutsche Märkte öffnen in 2 Stunden 14 Minuten

Gold Aug 22 (GC=F)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.743,20+6,70 (+0,39%)
Ab 12:35AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Juli 20221.737,201.745,301.734,701.743,201.743,2015.115
06. Juli 20221.762,501.768,001.734,001.734,901.734,9064
05. Juli 20221.805,401.805,401.761,801.761,801.761,8064
04. Juli 2022------
01. Juli 20221.795,501.806,101.791,601.798,901.798,9077
30. Juni 20221.809,601.817,301.801,001.804,101.804,10328
29. Juni 20221.818,301.830,301.812,801.813,701.813,70173
28. Juni 20221.824,201.826,001.817,501.817,501.817,50391
27. Juni 20221.830,501.830,701.819,901.820,901.820,9077
24. Juni 20221.820,501.826,501.815,801.826,501.826,5061
23. Juni 20221.835,501.841,201.825,701.825,701.825,709
22. Juni 20221.829,501.842,701.821,601.834,301.834,30115
21. Juni 20221.835,301.838,601.830,101.834,601.834,60216
20. Juni 2022------
17. Juni 20221.853,701.853,701.833,601.835,601.835,60170
16. Juni 20221.819,201.850,601.814,901.845,701.845,70136
15. Juni 20221.814,101.839,001.810,801.815,301.815,30108
14. Juni 20221.825,001.825,501.805,301.809,501.809,50536
13. Juni 20221.873,801.873,801.818,701.828,001.828,00127
10. Juni 20221.842,701.875,601.823,901.871,501.871,501.490
09. Juni 20221.846,101.850,101.837,901.848,801.848,80159
08. Juni 20221.844,801.855,001.844,401.851,901.851,90218
07. Juni 20221.836,901.851,601.835,001.847,501.847,501.168
06. Juni 20221.849,001.854,101.839,201.839,201.839,20142
03. Juni 20221.867,601.871,801.845,401.845,401.845,4053
02. Juni 20221.845,401.868,701.842,101.866,501.866,50551
01. Juni 20221.831,001.847,901.825,301.843,301.843,301.623
31. Mai 20221.850,301.862,101.832,801.842,701.842,704.073
30. Mai 2022------
27. Mai 20221.848,301.860,701.845,901.851,301.851,3030.091
26. Mai 20221.840,401.847,401.840,401.847,401.847,40123.355
25. Mai 20221.846,201.846,201.846,201.846,201.846,20-
24. Mai 20221.852,501.867,001.852,501.865,101.865,1033
23. Mai 20221.846,301.863,001.845,801.847,801.847,80216
20. Mai 20221.839,101.841,801.836,301.841,801.841,80110
19. Mai 20221.810,901.841,201.810,701.841,201.841,20138
18. Mai 20221.815,001.819,701.805,001.815,901.815,90311
17. Mai 20221.824,901.828,601.816,701.818,201.818,20121
16. Mai 20221.790,501.813,501.787,001.813,501.813,5034
13. Mai 20221.825,001.825,001.807,401.807,401.807,40335
12. Mai 20221.849,801.851,901.822,201.823,801.823,80153
11. Mai 20221.841,501.852,601.841,001.852,601.852,60892
10. Mai 20221.839,901.839,901.839,901.839,901.839,901.540
09. Mai 20221.866,601.867,501.854,001.857,101.857,10304
06. Mai 20221.874,701.890,301.871,501.881,201.881,20214
05. Mai 20221.897,001.904,301.874,001.874,001.874,0080
04. Mai 20221.867,001.867,001.867,001.867,001.867,001
03. Mai 20221.868,801.868,801.868,801.868,801.868,80466
02. Mai 20221.896,701.896,801.853,001.861,801.861,80385
29. Apr. 20221.902,701.918,201.902,401.909,301.909,30132
28. Apr. 20221.883,801.893,001.872,901.888,701.888,70513
27. Apr. 20221.897,801.900,601.882,201.885,901.885,901.786
26. Apr. 20221.900,501.909,101.894,001.901,401.901,40302
25. Apr. 20221.925,001.925,001.889,301.893,201.893,20748
22. Apr. 20221.949,601.950,401.930,201.931,001.931,00178
21. Apr. 20221.942,501.944,901.942,501.944,901.944,904
20. Apr. 20221.945,501.953,601.945,501.952,301.952,30621
19. Apr. 20221.973,801.978,301.945,701.955,701.955,70130
18. Apr. 20221.973,401.997,101.972,801.982,901.982,90196
14. Apr. 20221.977,201.978,701.963,001.970,901.970,90101
13. Apr. 20221.969,501.981,001.969,501.981,001.981,00204
12. Apr. 20221.952,501.977,101.950,601.972,101.972,10246
11. Apr. 20221.946,601.968,401.941,801.944,301.944,30163
08. Apr. 20221.928,801.947,701.928,801.941,601.941,60153
07. Apr. 20221.919,501.934,801.919,501.933,801.933,80311
06. Apr. 20221.916,701.931,801.916,701.918,401.918,40138
05. Apr. 20221.927,101.943,501.918,401.922,901.922,90412
04. Apr. 20221.921,201.936,101.915,601.929,201.929,20371
01. Apr. 20221.935,001.938,001.917,001.919,101.919,101.016
31. März 20221.933,501.949,901.919,101.949,201.949,203.617
30. März 20221.918,401.937,001.914,501.933,501.933,5017.765
29. März 20221.893,501.912,001.893,501.912,001.912,00128.051
28. März 20221.932,601.939,601.932,601.939,601.939,607
25. März 20221.953,801.953,801.953,801.953,801.953,8083
24. März 20221.963,601.964,001.961,601.961,601.961,608
23. März 20221.936,601.936,601.936,601.936,601.936,60204
22. März 20221.920,701.920,701.920,701.920,701.920,7026
21. März 20221.925,401.928,601.925,001.928,601.928,605
18. März 20221.934,501.939,301.928,201.928,201.928,2028
17. März 20221.933,901.947,201.933,901.942,101.942,1039
16. März 20221.922,401.922,401.907,201.908,001.908,00104
15. März 20221.939,801.939,901.910,701.928,501.928,5071
14. März 20221.976,501.977,701.959,601.959,601.959,60145
11. März 20221.985,001.996,001.959,901.982,701.982,70865
10. März 20221.978,102.010,501.978,101.998,101.998,10670
09. März 20222.053,602.063,001.980,801.985,901.985,901.022
08. März 20221.999,402.072,001.998,002.040,102.040,101.813
07. März 20221.989,002.001,101.963,001.993,901.993,902.516
04. März 20221.937,001.970,901.935,601.965,101.965,1047
03. März 20221.930,501.940,301.924,801.934,401.934,40122
02. März 20221.945,601.948,201.919,801.920,901.920,90109
01. März 20221.908,301.942,401.903,801.942,401.942,40547
28. Feb. 20221.928,301.928,401.894,201.899,401.899,40390
25. Feb. 20221.906,901.920,001.883,601.886,501.886,50586
24. Feb. 20221.911,901.972,501.911,701.925,101.925,102.706
23. Feb. 20221.896,601.910,601.895,701.909,201.909,2073
22. Feb. 20221.908,101.912,001.890,801.906,101.906,10173
18. Feb. 20221.899,401.899,401.890,701.898,601.898,6051
17. Feb. 20221.876,301.900,701.876,201.900,701.900,70393
16. Feb. 20221.858,701.870,201.856,301.870,201.870,2034
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...