Deutsche Märkte geschlossen

Gold Apr 24 (GC=F)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.047,10+16,40 (+0,81%)
Ab 03:20PM EST. Markt geöffnet.
Zeitraum:
23. Feb. 2023 - 23. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 20242.034,102.053,202.025,402.047,102.047,10196.322
22. Feb. 20242.033,202.033,202.019,702.019,702.019,7015
21. Feb. 20242.028,202.028,202.022,302.022,302.022,3015
20. Feb. 20242.015,602.029,002.015,602.027,502.027,501.326
19. Feb. 20242.015,602.015,602.015,602.015,602.015,6032
16. Feb. 20242.005,002.011,501.996,502.011,502.011,5032
15. Feb. 20241.993,602.007,201.993,602.002,102.002,10286
14. Feb. 20241.990,301.993,501.984,801.990,301.990,301.916
13. Feb. 20242.025,102.025,801.990,001.992,901.992,90198
12. Feb. 20242.025,502.025,502.011,602.018,202.018,20317
09. Feb. 20242.032,002.032,002.020,002.023,302.023,3062
08. Feb. 20242.028,002.036,702.020,302.032,202.032,20341
07. Feb. 20242.032,802.039,502.032,702.035,202.035,2071
06. Feb. 20242.025,902.037,302.025,902.034,502.034,50249
05. Feb. 20242.038,902.040,802.013,802.025,702.025,70412
02. Feb. 20242.054,802.055,902.027,702.036,102.036,10888
01. Feb. 20242.040,202.064,502.029,002.053,002.053,00947
31. Jan. 20242.035,402.055,002.030,002.048,402.048,402.007
30. Jan. 20242.032,502.048,502.028,102.031,502.031,5026.907
29. Jan. 20242.025,202.025,202.025,202.025,202.025,20150.708
26. Jan. 20242.021,702.022,402.016,802.016,802.016,8049
25. Jan. 20242.012,102.022,402.012,102.016,902.016,90548
24. Jan. 20242.023,202.033,202.013,902.013,902.013,90253
23. Jan. 20242.030,302.030,302.022,502.023,702.023,7015
22. Jan. 20242.021,302.021,302.019,802.019,802.019,8012
19. Jan. 20242.023,202.036,002.019,502.026,502.026,5050
18. Jan. 20242.012,802.018,602.009,502.018,602.018,601.474
17. Jan. 20242.026,502.026,502.002,602.002,602.002,60764
16. Jan. 20242.051,702.054,802.026,002.026,002.026,0046
12. Jan. 20242.031,102.057,002.031,102.046,702.046,70390
11. Jan. 20242.025,102.025,102.014,302.014,302.014,3097
10. Jan. 20242.029,002.035,602.021,702.021,702.021,70538
09. Jan. 20242.035,802.035,802.026,402.026,402.026,4027
08. Jan. 20242.019,102.033,702.019,102.026,602.026,6010
05. Jan. 20242.044,502.048,102.042,402.042,402.042,4012
04. Jan. 20242.041,602.044,502.038,002.042,302.042,3088
03. Jan. 20242.034,202.044,002.034,202.034,202.034,2054
02. Jan. 20242.063,502.073,702.057,102.064,402.064,4061
29. Dez. 20232.068,002.068,902.062,102.062,402.062,4047
28. Dez. 20232.081,602.087,302.066,502.073,902.073,90338
27. Dez. 20232.067,302.081,902.064,802.081,902.081,90586
26. Dez. 20232.060,002.060,802.054,202.058,202.058,2064
22. Dez. 20232.055,702.068,702.052,202.057,102.057,10202
21. Dez. 20232.035,802.044,502.033,002.039,102.039,10228
20. Dez. 20232.037,102.037,102.030,302.034,502.034,50258
19. Dez. 20232.025,202.042,702.025,202.038,402.038,40498
18. Dez. 20232.024,302.032,802.024,002.026,302.026,30100
15. Dez. 20232.032,602.043,402.018,302.021,102.021,10261
14. Dez. 20232.024,702.040,102.024,302.030,202.030,20236
13. Dez. 20231.978,502.024,801.975,001.982,301.982,302.252
12. Dez. 20231.984,201.994,201.977,801.977,801.977,8095
11. Dez. 20232.004,102.004,201.977,201.978,001.978,00651
08. Dez. 20232.031,702.033,101.995,001.998,301.998,30449
07. Dez. 20232.029,202.034,902.024,002.029,902.029,9067
06. Dez. 20232.019,902.035,802.019,002.030,502.030,50417
05. Dez. 20232.035,102.037,002.010,202.018,502.018,50289
04. Dez. 20232.075,302.130,202.021,002.024,102.024,101.071
01. Dez. 20232.038,302.073,202.036,002.071,002.071,00614
30. Nov. 20232.046,102.047,102.033,102.038,102.038,102.506
29. Nov. 20232.041,702.052,102.036,002.047,102.047,1015.290
28. Nov. 20232.040,602.042,702.039,702.039,702.039,70174.665
27. Nov. 20232.011,702.011,802.011,702.011,802.011,80228
24. Nov. 20231.991,902.002,201.991,502.002,202.002,2063
23. Nov. 20231.991,901.991,901.991,501.991,501.991,506.075
22. Nov. 20231.999,101.999,401.991,001.991,401.991,406.075
21. Nov. 20231.990,702.005,501.988,501.999,301.999,3016
20. Nov. 20231.978,701.979,401.969,701.977,701.977,70182
17. Nov. 20231.982,501.984,001.979,801.981,601.981,6032
16. Nov. 20231.965,301.983,901.964,601.983,901.983,9039
15. Nov. 20231.962,801.962,801.960,001.960,101.960,106
14. Nov. 20231.965,801.965,801.961,801.961,801.961,802
13. Nov. 20231.939,901.947,201.934,001.945,501.945,50191
10. Nov. 20231.959,601.959,601.932,601.932,601.932,60375
09. Nov. 20231.951,701.964,201.945,301.964,201.964,2010
08. Nov. 20231.967,801.967,801.947,701.951,501.951,5043
07. Nov. 20231.966,501.966,801.960,701.966,801.966,8020
06. Nov. 20231.981,601.981,601.977,401.981,601.981,60130
02. Nov. 20231.989,001.991,501.989,001.991,501.991,5012
01. Nov. 20231.989,101.990,301.979,501.985,601.985,6039
31. Okt. 20231.990,501.990,501.977,801.978,801.978,8041
30. Okt. 20231.996,502.001,001.983,701.985,201.985,2084
29. Okt. 20232.004,102.004,101.992,501.996,201.996,20157
26. Okt. 20231.988,601.988,601.988,601.988,601.988,60372
25. Okt. 20231.988,201.988,201.980,401.987,201.987,20521
24. Okt. 20231.971,201.985,301.971,201.984,101.984,1097
23. Okt. 20231.970,301.975,001.970,301.975,001.975,0010
22. Okt. 20231.976,201.978,901.972,901.976,301.976,30127
19. Okt. 20231.981,101.988,601.980,401.982,501.982,50557
18. Okt. 20231.950,101.977,701.945,701.968,401.968,401.945
17. Okt. 20231.935,001.957,901.935,001.955,301.955,3067
16. Okt. 20231.914,301.925,801.914,301.922,701.922,70103
15. Okt. 20231.910,401.921,101.910,301.921,101.921,1053
12. Okt. 20231.877,501.930,101.877,501.927,401.927,4043
11. Okt. 20231.874,701.881,201.867,001.869,301.869,3046
10. Okt. 20231.869,501.874,601.869,101.872,801.872,8065
09. Okt. 20231.857,001.861,401.852,801.861,001.861,00236
08. Okt. 20231.842,501.861,501.842,501.849,501.849,50232
05. Okt. 20231.819,001.831,801.809,401.830,201.830,20390
04. Okt. 20231.826,301.826,301.815,601.816,601.816,60393
03. Okt. 20231.821,801.828,201.816,401.818,501.818,50357
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...