Deutsche Märkte öffnen in 5 Stunden 3 Minuten

Gold Aug 24 (GC=F)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.345,10-1,80 (-0,08%)
Ab 09:47PM EDT. Markt geöffnet.
Zeitraum:
18. Juni 2023 - 18. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Juni 20242.344,202.345,202.341,102.345,102.345,105.905
18. Juni 20242.311,802.330,402.311,802.330,402.330,40110
17. Juni 20242.320,202.320,202.309,602.312,402.312,40110
14. Juni 20242.307,002.331,402.305,802.331,402.331,40948
13. Juni 20242.309,402.317,702.296,202.300,202.300,20298
12. Juni 20242.314,902.338,702.310,302.336,002.336,00132
11. Juni 20242.300,002.314,102.300,002.307,502.307,50871
10. Juni 20242.290,602.309,302.290,502.307,702.307,7069
07. Juni 20242.379,902.385,102.285,402.305,202.305,20269
06. Juni 20242.355,002.375,802.355,002.370,302.370,30179
05. Juni 20242.326,402.354,302.326,202.354,102.354,10295
04. Juni 20242.347,502.347,702.313,902.325,502.325,50890
03. Juni 20242.322,602.347,502.312,002.346,602.346,60781
31. Mai 20242.344,102.354,002.319,002.322,902.322,90941
30. Mai 20242.336,902.349,502.320,802.342,902.342,9032.587
29. Mai 20242.340,302.340,302.340,302.340,302.340,30119.317
28. Mai 20242.336,902.359,702.336,902.355,202.355,2026
24. Mai 20242.342,602.345,402.332,502.332,502.332,5025
23. Mai 20242.371,202.371,202.335,002.335,002.335,00365
22. Mai 20242.417,502.417,602.375,802.389,202.389,20180
21. Mai 20242.429,502.429,502.421,002.421,702.421,706
20. Mai 20242.415,802.435,802.409,702.433,902.433,9040
17. Mai 20242.380,702.415,802.380,702.412,202.412,20213
16. Mai 20242.389,502.392,202.380,002.380,002.380,007
15. Mai 20242.361,602.388,702.356,002.388,702.388,7029
14. Mai 20242.336,002.358,002.336,002.353,402.353,406
13. Mai 20242.358,302.358,302.336,102.336,102.336,1014
10. Mai 20242.367,302.367,302.367,302.367,302.367,30126
09. Mai 20242.310,702.339,502.310,702.332,102.332,105
08. Mai 20242.313,602.313,602.313,602.313,602.313,604
07. Mai 20242.324,302.324,302.315,202.315,202.315,2025
06. Mai 20242.322,802.325,502.314,202.321,602.321,609
03. Mai 20242.300,002.301,002.277,602.299,002.299,00194
02. Mai 20242.321,702.324,702.292,302.299,202.299,2056
01. Mai 20242.287,702.327,302.283,802.299,902.299,9042
30. Apr. 20242.322,502.322,502.291,402.291,402.291,40113
29. Apr. 20242.334,802.345,502.327,902.345,402.345,40405
26. Apr. 20242.347,902.347,902.332,802.334,802.334,80717
25. Apr. 20242.315,002.329,802.305,002.329,802.329,801.024
24. Apr. 20242.321,302.328,702.314,602.324,502.324,5095
23. Apr. 20242.327,702.330,802.294,202.327,702.327,70171
22. Apr. 20242.383,302.383,302.326,902.332,202.332,2053
19. Apr. 20242.379,302.399,802.377,302.398,402.398,40160
18. Apr. 20242.368,402.384,402.368,402.382,302.382,30128
17. Apr. 20242.384,202.391,402.369,302.371,702.371,7037
16. Apr. 20242.384,002.390,802.371,402.390,802.390,8041
15. Apr. 20242.362,102.384,702.326,002.365,802.365,801.801
12. Apr. 20242.377,302.429,002.334,302.356,202.356,20584
11. Apr. 20242.341,502.376,302.330,602.354,802.354,80283
10. Apr. 20242.346,602.358,102.327,702.329,602.329,60377
09. Apr. 20242.337,802.364,702.337,802.343,502.343,50211
08. Apr. 20242.325,602.341,802.319,002.331,702.331,70202
05. Apr. 20242.289,202.328,402.267,402.325,702.325,70344
04. Apr. 20242.301,702.302,902.280,002.288,802.288,80251
03. Apr. 20242.281,702.298,802.267,902.294,402.294,40285
02. Apr. 20242.252,002.279,202.247,602.261,002.261,00435
01. Apr. 20242.235,702.264,202.230,002.236,502.236,50400
28. März 20242.193,602.234,102.187,102.217,402.217,402.040
27. März 20242.179,402.196,202.172,102.190,602.190,6031.200
26. März 20242.182,702.182,702.175,602.175,602.175,60202.373
25. März 20242.166,202.179,402.166,202.174,802.174,8079
22. März 20242.179,202.179,602.157,502.158,102.158,1019
21. März 20242.207,002.211,602.182,402.182,402.182,4063
20. März 20242.157,302.185,902.150,902.157,902.157,9017
19. März 20242.156,102.156,302.156,102.156,302.156,3012
18. März 20242.146,202.160,702.146,202.160,702.160,7021
15. März 20242.161,702.161,702.157,302.157,302.157,30100
14. März 20242.163,002.163,002.162,302.163,002.163,00515
13. März 20242.162,502.175,402.162,502.175,402.175,4020
12. März 20242.182,502.182,702.160,402.160,402.160,40550
11. März 20242.181,002.184,002.177,202.182,502.182,50738
08. März 20242.167,302.194,902.166,302.178,602.178,60259
07. März 20242.147,002.163,002.147,002.158,002.158,00152
06. März 20242.125,502.150,302.125,502.150,302.150,30443
05. März 20242.114,902.133,502.111,402.133,502.133,501.287
04. März 20242.083,602.119,802.080,702.117,702.117,70805
01. März 20242.043,102.086,902.041,802.086,902.086,901.210
29. Feb. 20242.034,302.049,802.034,302.045,702.045,70706
28. Feb. 20242.029,502.037,002.024,802.033,002.033,00581
27. Feb. 20242.035,902.035,902.034,002.034,002.034,00964
26. Feb. 20242.034,102.035,402.024,802.028,502.028,50143
23. Feb. 20242.026,002.038,602.014,902.038,602.038,6022
22. Feb. 20242.033,202.033,202.019,702.019,702.019,70964
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
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...