Deutsche Märkte geschlossen

Gold Feb 24 (GC=F)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.020,80-25,60 (-1,25%)
Ab 04:59PM EST. Markt geöffnet.
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20232.031,702.033,101.995,001.998,301.998,3067
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
03. Dez. 2023------
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
26. Nov. 2023------
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
19. Nov. 2023------
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
12. Nov. 2023------
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
04. Nov. 2023------
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
28. Okt. 2023------
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
21. Okt. 2023------
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
14. Okt. 2023------
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
07. Okt. 2023------
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
02. Okt. 20231.825,001.830,901.816,801.824,601.824,60310
01. Okt. 20231.844,101.845,901.826,701.830,001.830,002.309
30. Sept. 2023------
28. Sept. 20231.864,301.872,301.846,001.848,101.848,101.605
27. Sept. 20231.875,501.878,201.856,701.860,401.860,404.654
26. Sept. 20231.871,601.871,601.871,601.871,601.871,6012.251
25. Sept. 20231.905,001.905,101.900,401.900,401.900,40161
24. Sept. 20231.916,601.916,601.916,601.916,601.916,60114
23. Sept. 2023------
21. Sept. 20231.925,401.925,401.925,401.925,401.925,401
20. Sept. 20231.924,001.924,001.919,201.919,201.919,209
19. Sept. 20231.945,601.945,601.929,201.945,601.945,60119
18. Sept. 20231.934,001.934,001.932,001.932,001.932,006
17. Sept. 20231.928,201.931,501.926,401.931,501.931,5019
16. Sept. 2023------
14. Sept. 20231.923,501.927,301.923,501.923,701.923,708
13. Sept. 20231.903,001.910,001.903,001.910,001.910,00169
12. Sept. 20231.910,301.914,601.908,901.909,101.909,1015
11. Sept. 20231.920,801.920,801.911,301.911,301.911,30365
10. Sept. 20231.923,001.928,301.921,801.923,301.923,3050
09. Sept. 2023------
07. Sept. 20231.924,001.924,701.918,401.918,401.918,40105
06. Sept. 20231.917,601.921,501.917,501.917,501.917,5041
05. Sept. 20231.924,101.925,301.916,301.918,101.918,1024
04. Sept. 20231.934,401.934,401.924,701.926,201.926,20113
02. Sept. 2023------
31. Aug. 20231.950,001.950,001.936,601.939,801.939,80167
30. Aug. 20231.944,401.944,401.938,201.938,201.938,20491
29. Aug. 20231.936,001.946,401.934,601.944,301.944,30396
28. Aug. 20231.917,901.936,501.916,901.936,501.936,501.674
27. Aug. 20231.915,501.921,501.915,501.917,901.917,9099
26. Aug. 2023------
24. Aug. 20231.919,801.919,801.911,101.911,101.911,10195
23. Aug. 20231.920,001.920,801.918,201.918,201.918,20337
22. Aug. 20231.909,601.918,501.909,601.918,501.918,50547
21. Aug. 20231.894,601.896,801.892,801.896,401.896,4046
20. Aug. 20231.893,601.893,601.893,301.893,301.893,30876
19. Aug. 2023------
17. Aug. 20231.891,801.891,801.886,101.886,101.886,1019
16. Aug. 20231.893,701.902,401.884,001.884,101.884,10245
15. Aug. 20231.904,501.904,501.890,301.896,101.896,1022
14. Aug. 20231.906,001.907,701.895,001.902,501.902,5073
13. Aug. 20231.909,301.912,601.903,301.910,601.910,6046
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...