Deutsche Märkte geschlossen
DAX
12.642,97+48,58(+0,39%)Euro Stoxx 50
3.180,11+15,98(+0,51%)Dow Jones 30
27.219,21-68,97(-0,25%)
Gold Dec 20 (GC=F)
COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.869,30-38,30 (-2,01%)
Ab 12:38PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Sept. 2020 | 1.905,10 | 1.909,90 | 1.865,00 | 1.869,30 | 1.869,30 | 339.341 |
| 22. Sept. 2020 | 1.913,10 | 1.913,10 | 1.898,60 | 1.898,60 | 1.898,60 | 52 |
| 21. Sept. 2020 | 1.946,20 | 1.946,20 | 1.883,40 | 1.901,20 | 1.901,20 | 52 |
| 20. Sept. 2020 | - | - | - | - | - | - |
| 18. Sept. 2020 | 1.950,50 | 1.952,10 | 1.949,00 | 1.952,10 | 1.952,10 | 38 |
| 17. Sept. 2020 | 1.939,00 | 1.946,00 | 1.933,70 | 1.940,00 | 1.940,00 | 67 |
| 16. Sept. 2020 | 1.961,30 | 1.961,40 | 1.956,70 | 1.960,20 | 1.960,20 | 124 |
| 15. Sept. 2020 | 1.955,80 | 1.968,50 | 1.955,80 | 1.956,30 | 1.956,30 | 74 |
| 14. Sept. 2020 | 1.946,30 | 1.953,10 | 1.943,00 | 1.953,10 | 1.953,10 | 55 |
| 13. Sept. 2020 | - | - | - | - | - | - |
| 11. Sept. 2020 | 1.944,00 | 1.949,50 | 1.937,80 | 1.937,80 | 1.937,80 | 73 |
| 10. Sept. 2020 | 1.944,10 | 1.962,70 | 1.944,10 | 1.954,20 | 1.954,20 | 722 |
| 09. Sept. 2020 | 1.926,90 | 1.946,20 | 1.924,60 | 1.944,70 | 1.944,70 | 219 |
| 08. Sept. 2020 | 1.930,90 | 1.937,90 | 1.903,10 | 1.933,00 | 1.933,00 | 271 |
| 06. Sept. 2020 | - | - | - | - | - | - |
| 04. Sept. 2020 | 1.927,90 | 1.939,70 | 1.917,70 | 1.923,90 | 1.923,90 | 607 |
| 03. Sept. 2020 | 1.937,10 | 1.938,80 | 1.923,00 | 1.927,60 | 1.927,60 | 179 |
| 02. Sept. 2020 | 1.967,30 | 1.967,30 | 1.934,40 | 1.934,40 | 1.934,40 | 71 |
| 01. Sept. 2020 | 1.961,70 | 1.986,30 | 1.961,70 | 1.968,20 | 1.968,20 | 186 |
| 31. Aug. 2020 | 1.970,00 | 1.971,30 | 1.953,30 | 1.967,60 | 1.967,60 | 158 |
| 30. Aug. 2020 | 1.973,90 | 1.984,60 | 1.973,40 | 1.982,70 | 1.982,70 | 676.442 |
| 28. Aug. 2020 | 1.927,10 | 1.971,30 | 1.922,50 | 1.964,60 | 1.964,60 | 778 |
| 27. Aug. 2020 | 1.948,90 | 1.972,50 | 1.921,60 | 1.921,60 | 1.921,60 | 2.303 |
| 26. Aug. 2020 | 1.909,70 | 1.950,80 | 1.909,70 | 1.940,70 | 1.940,70 | 287 |
| 25. Aug. 2020 | 1.927,50 | 1.928,50 | 1.911,80 | 1.911,80 | 1.911,80 | 176 |
| 24. Aug. 2020 | 1.930,20 | 1.940,00 | 1.922,20 | 1.927,70 | 1.927,70 | 85 |
| 23. Aug. 2020 | 1.947,90 | 1.949,00 | 1.938,10 | 1.943,60 | 1.943,60 | 522.439 |
| 21. Aug. 2020 | 1.941,00 | 1.945,00 | 1.908,90 | 1.934,60 | 1.934,60 | 184 |
| 20. Aug. 2020 | 1.941,20 | 1.948,30 | 1.922,30 | 1.933,80 | 1.933,80 | 106 |
| 19. Aug. 2020 | 1.980,00 | 1.980,00 | 1.938,70 | 1.958,70 | 1.958,70 | 347 |
| 18. Aug. 2020 | 2.001,10 | 2.002,80 | 1.972,10 | 1.999,40 | 1.999,40 | 92 |
| 17. Aug. 2020 | 1.949,60 | 1.985,00 | 1.949,60 | 1.985,00 | 1.985,00 | 97 |
| 16. Aug. 2020 | 1.956,40 | 1.959,90 | 1.945,70 | 1.946,80 | 1.946,80 | 563.909 |
| 14. Aug. 2020 | 1.938,70 | 1.947,40 | 1.937,00 | 1.937,00 | 1.937,00 | 201 |
| 13. Aug. 2020 | 1.921,50 | 1.957,40 | 1.916,90 | 1.956,70 | 1.956,70 | 71 |
| 12. Aug. 2020 | 1.923,00 | 1.946,60 | 1.871,60 | 1.934,90 | 1.934,90 | 404 |
| 11. Aug. 2020 | 2.012,40 | 2.016,00 | 1.904,00 | 1.932,60 | 1.932,60 | 971 |
| 10. Aug. 2020 | 2.026,40 | 2.043,80 | 2.017,50 | 2.024,40 | 2.024,40 | 233 |
| 09. Aug. 2020 | 2.044,80 | 2.047,50 | 2.026,40 | 2.037,10 | 2.037,10 | 860.398 |
| 07. Aug. 2020 | 2.040,10 | 2.055,00 | 2.009,60 | 2.010,10 | 2.010,10 | 808 |
| 06. Aug. 2020 | 2.045,50 | 2.063,00 | 2.040,00 | 2.051,50 | 2.051,50 | 294 |
| 05. Aug. 2020 | 2.024,00 | 2.050,20 | 2.011,00 | 2.031,10 | 2.031,10 | 1.422 |
| 04. Aug. 2020 | 1.971,00 | 2.016,20 | 1.968,80 | 2.001,20 | 2.001,20 | 2.010 |
| 03. Aug. 2020 | 1.984,30 | 1.984,30 | 1.955,50 | 1.966,00 | 1.966,00 | 683 |
| 02. Aug. 2020 | 1.997,40 | 2.009,50 | 1.974,20 | 1.998,00 | 1.998,00 | 1.033.923 |
| 31. Juli 2020 | 1.948,60 | 1.981,10 | 1.948,00 | 1.962,80 | 1.962,80 | 2.914 |
| 30. Juli 2020 | 1.963,40 | 1.965,10 | 1.930,00 | 1.942,30 | 1.942,30 | 28.853 |
| 29. Juli 2020 | 1.953,20 | 1.953,50 | 1.952,60 | 1.953,50 | 1.953,50 | 209.835 |
| 28. Juli 2020 | 1.931,50 | 1.944,70 | 1.928,60 | 1.944,70 | 1.944,70 | 825 |
| 27. Juli 2020 | 1.901,70 | 1.938,00 | 1.901,50 | 1.931,00 | 1.931,00 | 364 |
| 26. Juli 2020 | 1.901,20 | 1.911,90 | 1.899,00 | 1.911,20 | 1.911,20 | 1.233.176 |
| 24. Juli 2020 | 1.884,30 | 1.897,30 | 1.884,30 | 1.897,30 | 1.897,30 | 474 |
| 23. Juli 2020 | 1.868,70 | 1.890,30 | 1.868,50 | 1.889,10 | 1.889,10 | 133 |
| 22. Juli 2020 | 1.858,10 | 1.867,00 | 1.854,70 | 1.864,10 | 1.864,10 | 213 |
| 21. Juli 2020 | 1.822,00 | 1.842,40 | 1.822,00 | 1.842,40 | 1.842,40 | 117 |
| 20. Juli 2020 | 1.807,00 | 1.817,30 | 1.807,00 | 1.815,90 | 1.815,90 | 89 |
| 19. Juli 2020 | 1.812,30 | 1.812,50 | 1.809,80 | 1.810,50 | 1.810,50 | 259.521 |
| 17. Juli 2020 | 1.798,50 | 1.810,10 | 1.798,50 | 1.808,30 | 1.808,30 | 24 |
| 16. Juli 2020 | 1.810,90 | 1.810,90 | 1.794,30 | 1.798,70 | 1.798,70 | 146 |
| 15. Juli 2020 | 1.806,10 | 1.813,50 | 1.806,10 | 1.811,40 | 1.811,40 | 167 |
| 14. Juli 2020 | 1.791,00 | 1.811,50 | 1.791,00 | 1.810,60 | 1.810,60 | 339 |
| 13. Juli 2020 | 1.805,00 | 1.811,00 | 1.805,00 | 1.811,00 | 1.811,00 | 164 |
| 12. Juli 2020 | 1.803,40 | 1.806,00 | 1.802,10 | 1.804,10 | 1.804,10 | 295.015 |
| 10. Juli 2020 | 1.805,50 | 1.805,50 | 1.797,70 | 1.798,20 | 1.798,20 | 236 |
| 09. Juli 2020 | 1.816,10 | 1.819,80 | 1.799,20 | 1.799,20 | 1.799,20 | 396 |
| 08. Juli 2020 | 1.801,50 | 1.817,90 | 1.801,50 | 1.815,50 | 1.815,50 | 209 |
| 07. Juli 2020 | 1.789,30 | 1.804,20 | 1.783,30 | 1.804,20 | 1.804,20 | 751 |
| 06. Juli 2020 | 1.788,20 | 1.790,10 | 1.788,20 | 1.788,50 | 1.788,50 | 172 |
| 05. Juli 2020 | 1.787,00 | 1.788,80 | 1.785,30 | 1.786,80 | 1.786,80 | 149.415 |
| 02. Juli 2020 | 1.773,40 | 1.784,00 | 1.768,70 | 1.784,00 | 1.784,00 | 215 |
| 01. Juli 2020 | 1.793,60 | 1.798,00 | 1.765,80 | 1.773,20 | 1.773,20 | 331 |
| 30. Juni 2020 | 1.777,30 | 1.793,20 | 1.774,40 | 1.793,00 | 1.793,00 | 986 |
| 29. Juni 2020 | 1.779,80 | 1.780,20 | 1.774,30 | 1.774,80 | 1.774,80 | 584 |
| 28. Juni 2020 | 1.789,20 | 1.790,40 | 1.785,00 | 1.785,30 | 1.785,30 | 500.645 |
| 26. Juni 2020 | 1.766,00 | 1.772,50 | 1.764,70 | 1.772,50 | 1.772,50 | 640 |
| 25. Juni 2020 | 1.761,70 | 1.764,80 | 1.759,80 | 1.762,10 | 1.762,10 | 207 |
| 24. Juni 2020 | 1.778,30 | 1.783,10 | 1.764,50 | 1.765,80 | 1.765,80 | 961 |
| 23. Juni 2020 | 1.755,40 | 1.776,30 | 1.754,20 | 1.772,10 | 1.772,10 | 666 |
| 22. Juni 2020 | 1.755,20 | 1.767,60 | 1.750,50 | 1.756,70 | 1.756,70 | 1.356 |
| 21. Juni 2020 | 1.765,80 | 1.766,20 | 1.759,40 | 1.760,80 | 1.760,80 | 734.410 |
| 19. Juni 2020 | 1.723,70 | 1.750,70 | 1.723,50 | 1.745,90 | 1.745,90 | 1.329 |
| 18. Juni 2020 | 1.730,50 | 1.734,10 | 1.717,30 | 1.724,80 | 1.724,80 | 110 |
| 17. Juni 2020 | 1.714,70 | 1.729,20 | 1.714,70 | 1.729,20 | 1.729,20 | 51 |
| 16. Juni 2020 | 1.726,30 | 1.729,60 | 1.722,40 | 1.729,60 | 1.729,60 | 22 |
| 15. Juni 2020 | 1.730,00 | 1.730,00 | 1.703,30 | 1.720,30 | 1.720,30 | 188 |
| 14. Juni 2020 | 1.740,70 | 1.743,80 | 1.735,80 | 1.740,60 | 1.740,60 | 287.169 |
| 12. Juni 2020 | 1.724,90 | 1.743,00 | 1.724,90 | 1.729,30 | 1.729,30 | 318 |
| 11. Juni 2020 | 1.737,20 | 1.744,10 | 1.720,00 | 1.732,00 | 1.732,00 | 347 |
| 10. Juni 2020 | 1.716,10 | 1.740,80 | 1.711,90 | 1.713,30 | 1.713,30 | 718 |
| 09. Juni 2020 | 1.694,60 | 1.720,90 | 1.692,00 | 1.714,70 | 1.714,70 | 690 |
| 08. Juni 2020 | 1.679,10 | 1.699,40 | 1.675,90 | 1.698,30 | 1.698,30 | 587 |
| 07. Juni 2020 | 1.686,70 | 1.688,20 | 1.680,70 | 1.684,10 | 1.684,10 | 342.242 |
| 05. Juni 2020 | 1.711,80 | 1.711,80 | 1.668,60 | 1.676,20 | 1.676,20 | 1.502 |
| 04. Juni 2020 | 1.694,50 | 1.718,90 | 1.694,50 | 1.718,90 | 1.718,90 | 807 |
| 03. Juni 2020 | 1.726,30 | 1.726,30 | 1.684,50 | 1.697,80 | 1.697,80 | 2.755 |
| 02. Juni 2020 | 1.743,00 | 1.745,50 | 1.721,80 | 1.725,20 | 1.725,20 | 741 |
| 01. Juni 2020 | 1.740,40 | 1.747,00 | 1.727,10 | 1.737,80 | 1.737,80 | 871 |
| 31. Mai 2020 | 1.749,80 | 1.758,60 | 1.740,40 | 1.755,10 | 1.755,10 | 444.305 |
| 29. Mai 2020 | 1.718,80 | 1.738,30 | 1.715,10 | 1.736,90 | 1.736,90 | 1.526 |
| 28. Mai 2020 | 1.709,30 | 1.727,80 | 1.705,00 | 1.713,30 | 1.713,30 | 23.355 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
