Deutsche Märkte öffnen in 6 Stunden 23 Minuten

Gold Apr 23 (GC=F)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.985,20+2,40 (+0,12%)
Ab 09:27PM EDT. Markt geöffnet.
Zeitraum:
20. März 2022 - 20. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. März 20231.983,101.986,701.979,401.985,201.985,2014.790
17. März 20231.946,001.985,101.946,001.969,801.969,80394
16. März 20231.909,901.931,701.909,901.919,001.919,00394
15. März 20231.903,901.926,601.898,501.926,601.926,60564
14. März 20231.912,201.912,201.901,101.906,201.906,20107
13. März 20231.890,801.913,101.875,101.911,701.911,70503
10. März 20231.852,301.868,501.852,001.862,001.862,00248
09. März 20231.816,401.829,301.815,601.829,301.829,30332
08. März 20231.811,601.812,901.811,501.812,701.812,7075
07. März 20231.840,901.840,901.813,901.813,901.813,90450
06. März 20231.853,301.853,801.844,201.847,901.847,905
03. März 20231.837,301.855,401.837,301.847,701.847,7061
02. März 20231.830,001.836,301.830,001.833,501.833,50154
01. März 20231.827,101.841,701.827,101.837,701.837,70211
28. Feb. 20231.808,101.830,001.808,101.828,901.828,90618
27. Feb. 20231.811,601.817,501.808,901.817,001.817,00829
24. Feb. 20231.808,801.808,801.808,801.808,801.808,80404
23. Feb. 20231.826,401.827,501.818,001.818,001.818,00291
22. Feb. 20231.835,701.836,201.825,101.832,001.832,00278
21. Feb. 20231.842,601.843,001.833,001.833,001.833,00862
17. Feb. 20231.827,401.842,201.818,401.840,401.840,4035
16. Feb. 20231.838,601.843,701.827,201.842,001.842,00222
15. Feb. 20231.842,001.842,001.828,201.834,201.834,20368
14. Feb. 20231.854,101.862,001.846,201.854,001.854,00656
13. Feb. 20231.859,001.861,001.850,001.851,901.851,90569
10. Feb. 20231.861,601.863,501.852,401.862,801.862,8027
09. Feb. 20231.875,301.884,601.859,801.866,201.866,20223
08. Feb. 20231.872,101.880,401.872,101.877,401.877,40230
07. Feb. 20231.870,001.875,701.868,001.871,701.871,70297
06. Feb. 20231.865,601.880,001.863,401.866,201.866,20424
03. Feb. 20231.912,401.917,001.861,501.862,901.862,90992
02. Feb. 20231.952,301.959,101.911,301.916,301.916,30748
01. Feb. 20231.927,201.955,001.922,001.927,801.927,802.290
31. Jan. 20231.923,001.930,401.900,601.929,501.929,501.910
30. Jan. 20231.928,301.933,601.920,301.922,901.922,9027.220
27. Jan. 20231.928,601.928,601.928,601.928,601.928,60150.902
26. Jan. 20231.936,601.937,101.927,101.929,101.929,10131
25. Jan. 20231.941,201.941,201.939,801.941,201.941,207
24. Jan. 20231.931,801.936,801.931,801.933,901.933,90201
23. Jan. 20231.926,501.927,101.915,001.927,101.927,10218
20. Jan. 20231.922,101.928,501.921,401.926,401.926,401.346
19. Jan. 20231.922,101.931,801.922,101.922,101.922,10371
18. Jan. 20231.911,101.911,101.903,101.904,401.904,401.027
17. Jan. 20231.920,101.920,101.905,201.907,201.907,20706
16. Jan. 20231.920,101.920,101.912,401.912,401.912,40512
13. Jan. 20231.899,001.920,901.898,301.918,401.918,40512
12. Jan. 20231.877,201.897,401.877,201.895,501.895,5059
11. Jan. 20231.873,101.877,801.873,101.874,601.874,601.236
10. Jan. 20231.877,801.878,101.871,601.871,601.871,60101
09. Jan. 20231.867,001.880,001.867,001.872,701.872,7062
06. Jan. 20231.838,401.868,201.835,301.864,201.864,2026
05. Jan. 20231.855,201.855,201.834,801.834,801.834,8024
04. Jan. 20231.845,601.859,101.845,601.852,801.852,8025
03. Jan. 20231.836,201.839,701.836,201.839,701.839,7029
02. Jan. 2023------
30. Dez. 20221.817,001.822,301.816,801.819,701.819,7095
29. Dez. 20221.805,801.819,501.805,801.819,501.819,50277
28. Dez. 20221.803,201.807,901.803,101.807,901.807,90434
27. Dez. 20221.803,401.826,301.803,401.814,801.814,8069
26. Dez. 2022------
23. Dez. 20221.794,301.802,801.794,101.795,901.795,9049
22. Dez. 20221.818,101.818,101.785,001.787,001.787,00411
21. Dez. 20221.817,401.821,401.814,401.815,901.815,9035
20. Dez. 20221.786,501.821,401.786,501.815,901.815,9051
19. Dez. 20221.791,601.796,301.785,601.787,701.787,7079
16. Dez. 20221.777,901.791,401.777,901.790,001.790,00206
15. Dez. 20221.801,001.801,001.774,801.777,201.777,20421
14. Dez. 20221.810,801.812,801.797,901.807,501.807,501.074
13. Dez. 20221.780,701.819,801.780,501.813,901.813,90205
12. Dez. 20221.787,301.793,901.777,701.780,501.780,5085
09. Dez. 20221.794,901.804,301.791,101.798,101.798,10125
08. Dez. 20221.782,001.790,901.782,001.788,701.788,70713
07. Dez. 20221.769,301.790,301.769,301.785,501.785,50422
06. Dez. 20221.768,601.779,401.767,901.769,301.769,30105
05. Dez. 20221.795,701.808,001.764,301.767,401.767,401.713
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
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
04. Nov. 20221.630,201.674,501.629,001.672,501.672,50159
03. Nov. 20221.629,201.629,201.615,101.627,301.627,301.427
02. Nov. 20221.650,801.664,701.634,001.645,701.645,70612
01. Nov. 20221.630,801.653,701.630,801.645,001.645,00985
31. Okt. 20221.641,801.641,801.633,401.635,901.635,90522
28. Okt. 20221.661,001.661,001.638,701.639,601.639,60626
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...