Deutsche Märkte geschlossen

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
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20201.905,101.909,901.865,001.869,301.869,30339.341
22. Sept. 20201.913,101.913,101.898,601.898,601.898,6052
21. Sept. 20201.946,201.946,201.883,401.901,201.901,2052
20. Sept. 2020------
18. Sept. 20201.950,501.952,101.949,001.952,101.952,1038
17. Sept. 20201.939,001.946,001.933,701.940,001.940,0067
16. Sept. 20201.961,301.961,401.956,701.960,201.960,20124
15. Sept. 20201.955,801.968,501.955,801.956,301.956,3074
14. Sept. 20201.946,301.953,101.943,001.953,101.953,1055
13. Sept. 2020------
11. Sept. 20201.944,001.949,501.937,801.937,801.937,8073
10. Sept. 20201.944,101.962,701.944,101.954,201.954,20722
09. Sept. 20201.926,901.946,201.924,601.944,701.944,70219
08. Sept. 20201.930,901.937,901.903,101.933,001.933,00271
06. Sept. 2020------
04. Sept. 20201.927,901.939,701.917,701.923,901.923,90607
03. Sept. 20201.937,101.938,801.923,001.927,601.927,60179
02. Sept. 20201.967,301.967,301.934,401.934,401.934,4071
01. Sept. 20201.961,701.986,301.961,701.968,201.968,20186
31. Aug. 20201.970,001.971,301.953,301.967,601.967,60158
30. Aug. 20201.973,901.984,601.973,401.982,701.982,70676.442
28. Aug. 20201.927,101.971,301.922,501.964,601.964,60778
27. Aug. 20201.948,901.972,501.921,601.921,601.921,602.303
26. Aug. 20201.909,701.950,801.909,701.940,701.940,70287
25. Aug. 20201.927,501.928,501.911,801.911,801.911,80176
24. Aug. 20201.930,201.940,001.922,201.927,701.927,7085
23. Aug. 20201.947,901.949,001.938,101.943,601.943,60522.439
21. Aug. 20201.941,001.945,001.908,901.934,601.934,60184
20. Aug. 20201.941,201.948,301.922,301.933,801.933,80106
19. Aug. 20201.980,001.980,001.938,701.958,701.958,70347
18. Aug. 20202.001,102.002,801.972,101.999,401.999,4092
17. Aug. 20201.949,601.985,001.949,601.985,001.985,0097
16. Aug. 20201.956,401.959,901.945,701.946,801.946,80563.909
14. Aug. 20201.938,701.947,401.937,001.937,001.937,00201
13. Aug. 20201.921,501.957,401.916,901.956,701.956,7071
12. Aug. 20201.923,001.946,601.871,601.934,901.934,90404
11. Aug. 20202.012,402.016,001.904,001.932,601.932,60971
10. Aug. 20202.026,402.043,802.017,502.024,402.024,40233
09. Aug. 20202.044,802.047,502.026,402.037,102.037,10860.398
07. Aug. 20202.040,102.055,002.009,602.010,102.010,10808
06. Aug. 20202.045,502.063,002.040,002.051,502.051,50294
05. Aug. 20202.024,002.050,202.011,002.031,102.031,101.422
04. Aug. 20201.971,002.016,201.968,802.001,202.001,202.010
03. Aug. 20201.984,301.984,301.955,501.966,001.966,00683
02. Aug. 20201.997,402.009,501.974,201.998,001.998,001.033.923
31. Juli 20201.948,601.981,101.948,001.962,801.962,802.914
30. Juli 20201.963,401.965,101.930,001.942,301.942,3028.853
29. Juli 20201.953,201.953,501.952,601.953,501.953,50209.835
28. Juli 20201.931,501.944,701.928,601.944,701.944,70825
27. Juli 20201.901,701.938,001.901,501.931,001.931,00364
26. Juli 20201.901,201.911,901.899,001.911,201.911,201.233.176
24. Juli 20201.884,301.897,301.884,301.897,301.897,30474
23. Juli 20201.868,701.890,301.868,501.889,101.889,10133
22. Juli 20201.858,101.867,001.854,701.864,101.864,10213
21. Juli 20201.822,001.842,401.822,001.842,401.842,40117
20. Juli 20201.807,001.817,301.807,001.815,901.815,9089
19. Juli 20201.812,301.812,501.809,801.810,501.810,50259.521
17. Juli 20201.798,501.810,101.798,501.808,301.808,3024
16. Juli 20201.810,901.810,901.794,301.798,701.798,70146
15. Juli 20201.806,101.813,501.806,101.811,401.811,40167
14. Juli 20201.791,001.811,501.791,001.810,601.810,60339
13. Juli 20201.805,001.811,001.805,001.811,001.811,00164
12. Juli 20201.803,401.806,001.802,101.804,101.804,10295.015
10. Juli 20201.805,501.805,501.797,701.798,201.798,20236
09. Juli 20201.816,101.819,801.799,201.799,201.799,20396
08. Juli 20201.801,501.817,901.801,501.815,501.815,50209
07. Juli 20201.789,301.804,201.783,301.804,201.804,20751
06. Juli 20201.788,201.790,101.788,201.788,501.788,50172
05. Juli 20201.787,001.788,801.785,301.786,801.786,80149.415
02. Juli 20201.773,401.784,001.768,701.784,001.784,00215
01. Juli 20201.793,601.798,001.765,801.773,201.773,20331
30. Juni 20201.777,301.793,201.774,401.793,001.793,00986
29. Juni 20201.779,801.780,201.774,301.774,801.774,80584
28. Juni 20201.789,201.790,401.785,001.785,301.785,30500.645
26. Juni 20201.766,001.772,501.764,701.772,501.772,50640
25. Juni 20201.761,701.764,801.759,801.762,101.762,10207
24. Juni 20201.778,301.783,101.764,501.765,801.765,80961
23. Juni 20201.755,401.776,301.754,201.772,101.772,10666
22. Juni 20201.755,201.767,601.750,501.756,701.756,701.356
21. Juni 20201.765,801.766,201.759,401.760,801.760,80734.410
19. Juni 20201.723,701.750,701.723,501.745,901.745,901.329
18. Juni 20201.730,501.734,101.717,301.724,801.724,80110
17. Juni 20201.714,701.729,201.714,701.729,201.729,2051
16. Juni 20201.726,301.729,601.722,401.729,601.729,6022
15. Juni 20201.730,001.730,001.703,301.720,301.720,30188
14. Juni 20201.740,701.743,801.735,801.740,601.740,60287.169
12. Juni 20201.724,901.743,001.724,901.729,301.729,30318
11. Juni 20201.737,201.744,101.720,001.732,001.732,00347
10. Juni 20201.716,101.740,801.711,901.713,301.713,30718
09. Juni 20201.694,601.720,901.692,001.714,701.714,70690
08. Juni 20201.679,101.699,401.675,901.698,301.698,30587
07. Juni 20201.686,701.688,201.680,701.684,101.684,10342.242
05. Juni 20201.711,801.711,801.668,601.676,201.676,201.502
04. Juni 20201.694,501.718,901.694,501.718,901.718,90807
03. Juni 20201.726,301.726,301.684,501.697,801.697,802.755
02. Juni 20201.743,001.745,501.721,801.725,201.725,20741
01. Juni 20201.740,401.747,001.727,101.737,801.737,80871
31. Mai 20201.749,801.758,601.740,401.755,101.755,10444.305
29. Mai 20201.718,801.738,301.715,101.736,901.736,901.526
28. Mai 20201.709,301.727,801.705,001.713,301.713,3023.355
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen