Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.533,86 -327,96 (-1,65%)
Gold Dec 22 (GC=F)
COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 04:59PM EDT. Markt geöffnet.
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Sept. 2022 | 1.669,50 | 1.684,40 | 1.667,50 | 1.668,30 | 1.668,30 | 173.144 |
| 29. Sept. 2022 | 1.657,00 | 1.662,60 | 1.640,00 | 1.658,50 | 1.658,50 | 6.028 |
| 28. Sept. 2022 | 1.620,40 | 1.660,40 | 1.620,40 | 1.660,40 | 1.660,40 | 18.311 |
| 27. Sept. 2022 | 1.632,20 | 1.636,60 | 1.626,70 | 1.626,70 | 1.626,70 | 888 |
| 26. Sept. 2022 | 1.623,30 | 1.623,30 | 1.623,30 | 1.623,30 | 1.623,30 | 1.205 |
| 23. Sept. 2022 | 1.667,00 | 1.667,00 | 1.645,30 | 1.645,30 | 1.645,30 | 1.224 |
| 22. Sept. 2022 | 1.668,30 | 1.670,80 | 1.668,30 | 1.670,80 | 1.670,80 | 973 |
| 21. Sept. 2022 | 1.665,50 | 1.680,10 | 1.664,60 | 1.664,60 | 1.664,60 | 2.337 |
| 20. Sept. 2022 | 1.659,70 | 1.659,70 | 1.659,70 | 1.659,70 | 1.659,70 | 2.830 |
| 19. Sept. 2022 | 1.661,80 | 1.669,40 | 1.658,50 | 1.666,20 | 1.666,20 | 580 |
| 16. Sept. 2022 | 1.660,40 | 1.674,90 | 1.651,70 | 1.671,70 | 1.671,70 | 464 |
| 15. Sept. 2022 | 1.685,50 | 1.686,00 | 1.662,30 | 1.665,40 | 1.665,40 | 1.125 |
| 14. Sept. 2022 | 1.698,70 | 1.701,80 | 1.696,50 | 1.696,50 | 1.696,50 | 532 |
| 13. Sept. 2022 | 1.720,50 | 1.720,50 | 1.697,30 | 1.705,00 | 1.705,00 | 432 |
| 12. Sept. 2022 | 1.727,40 | 1.728,10 | 1.727,40 | 1.728,10 | 1.728,10 | 68 |
| 09. Sept. 2022 | 1.719,20 | 1.720,00 | 1.712,80 | 1.716,20 | 1.716,20 | 635 |
| 08. Sept. 2022 | 1.718,20 | 1.718,20 | 1.705,30 | 1.708,00 | 1.708,00 | 1.193 |
| 07. Sept. 2022 | 1.694,80 | 1.715,30 | 1.694,70 | 1.715,30 | 1.715,30 | 651 |
| 06. Sept. 2022 | 1.709,70 | 1.717,40 | 1.699,70 | 1.700,40 | 1.700,40 | 697 |
| 05. Sept. 2022 | - | - | - | - | - | - |
| 02. Sept. 2022 | 1.703,40 | 1.715,70 | 1.703,10 | 1.709,80 | 1.709,80 | 182 |
| 01. Sept. 2022 | 1.707,90 | 1.707,90 | 1.693,90 | 1.696,60 | 1.696,60 | 683 |
| 31. Aug. 2022 | 1.718,30 | 1.720,90 | 1.708,50 | 1.712,80 | 1.712,80 | 2.133 |
| 30. Aug. 2022 | 1.736,40 | 1.739,00 | 1.720,70 | 1.723,20 | 1.723,20 | 385 |
| 29. Aug. 2022 | 1.732,40 | 1.741,20 | 1.732,10 | 1.736,60 | 1.736,60 | 950 |
| 26. Aug. 2022 | 1.754,00 | 1.755,00 | 1.736,10 | 1.736,10 | 1.736,10 | 202 |
| 25. Aug. 2022 | 1.761,60 | 1.761,80 | 1.755,00 | 1.757,70 | 1.757,70 | 172 |
| 24. Aug. 2022 | 1.745,00 | 1.751,80 | 1.743,60 | 1.747,80 | 1.747,80 | 187 |
| 23. Aug. 2022 | 1.738,00 | 1.748,90 | 1.731,90 | 1.746,80 | 1.746,80 | 509 |
| 22. Aug. 2022 | 1.740,50 | 1.740,50 | 1.726,50 | 1.734,00 | 1.734,00 | 347 |
| 19. Aug. 2022 | 1.753,70 | 1.754,30 | 1.747,50 | 1.747,60 | 1.747,60 | 49 |
| 18. Aug. 2022 | 1.762,90 | 1.762,90 | 1.753,40 | 1.755,30 | 1.755,30 | 321 |
| 17. Aug. 2022 | 1.769,70 | 1.769,70 | 1.760,00 | 1.760,30 | 1.760,30 | 23 |
| 16. Aug. 2022 | 1.777,40 | 1.777,40 | 1.771,40 | 1.773,20 | 1.773,20 | 308 |
| 15. Aug. 2022 | 1.799,00 | 1.799,00 | 1.774,70 | 1.781,40 | 1.781,40 | 64 |
| 12. Aug. 2022 | 1.786,30 | 1.800,40 | 1.784,30 | 1.798,60 | 1.798,60 | 187 |
| 11. Aug. 2022 | 1.794,30 | 1.794,30 | 1.785,70 | 1.789,70 | 1.789,70 | 1.235 |
| 10. Aug. 2022 | 1.804,40 | 1.804,90 | 1.787,80 | 1.795,60 | 1.795,60 | 601 |
| 09. Aug. 2022 | 1.790,00 | 1.796,10 | 1.789,00 | 1.794,00 | 1.794,00 | 249 |
| 08. Aug. 2022 | 1.771,80 | 1.786,80 | 1.771,80 | 1.786,80 | 1.786,80 | 127 |
| 05. Aug. 2022 | 1.791,20 | 1.791,40 | 1.764,20 | 1.772,90 | 1.772,90 | 645 |
| 04. Aug. 2022 | 1.769,40 | 1.792,10 | 1.767,70 | 1.788,50 | 1.788,50 | 285 |
| 03. Aug. 2022 | 1.756,70 | 1.770,50 | 1.753,00 | 1.758,00 | 1.758,00 | 399 |
| 02. Aug. 2022 | 1.772,10 | 1.786,60 | 1.759,40 | 1.771,10 | 1.771,10 | 1.078 |
| 01. Aug. 2022 | 1.763,90 | 1.772,50 | 1.756,10 | 1.769,00 | 1.769,00 | 705 |
| 29. Juli 2022 | 1.754,00 | 1.765,70 | 1.750,00 | 1.762,90 | 1.762,90 | 3.485 |
| 28. Juli 2022 | 1.732,30 | 1.755,00 | 1.732,00 | 1.750,30 | 1.750,30 | 37.236 |
| 27. Juli 2022 | 1.719,10 | 1.719,10 | 1.719,10 | 1.719,10 | 1.719,10 | 144.865 |
| 26. Juli 2022 | 1.718,00 | 1.718,00 | 1.717,70 | 1.717,70 | 1.717,70 | 1 |
| 25. Juli 2022 | 1.727,00 | 1.732,00 | 1.719,00 | 1.719,00 | 1.719,00 | 67 |
| 22. Juli 2022 | 1.713,30 | 1.735,00 | 1.713,00 | 1.727,10 | 1.727,10 | 61 |
| 21. Juli 2022 | 1.687,00 | 1.715,50 | 1.679,80 | 1.712,70 | 1.712,70 | 183 |
| 20. Juli 2022 | 1.707,10 | 1.708,50 | 1.699,50 | 1.699,50 | 1.699,50 | 130 |
| 19. Juli 2022 | 1.712,30 | 1.714,40 | 1.706,10 | 1.710,00 | 1.710,00 | 1.684 |
| 18. Juli 2022 | 1.712,20 | 1.712,40 | 1.709,20 | 1.709,20 | 1.709,20 | 264 |
| 15. Juli 2022 | 1.705,40 | 1.709,70 | 1.701,10 | 1.702,40 | 1.702,40 | 721 |
| 14. Juli 2022 | 1.710,30 | 1.710,50 | 1.704,50 | 1.704,50 | 1.704,50 | 1.289 |
| 13. Juli 2022 | 1.710,00 | 1.734,20 | 1.710,00 | 1.734,20 | 1.734,20 | 368 |
| 12. Juli 2022 | 1.734,20 | 1.735,50 | 1.723,30 | 1.723,30 | 1.723,30 | 451 |
| 11. Juli 2022 | 1.732,50 | 1.736,70 | 1.730,00 | 1.730,00 | 1.730,00 | 75 |
| 08. Juli 2022 | 1.738,10 | 1.749,30 | 1.732,10 | 1.740,60 | 1.740,60 | 370 |
| 07. Juli 2022 | 1.745,20 | 1.745,20 | 1.737,00 | 1.737,90 | 1.737,90 | 1.869 |
| 06. Juli 2022 | 1.762,50 | 1.768,00 | 1.734,00 | 1.734,90 | 1.734,90 | 1.729 |
| 05. Juli 2022 | 1.805,40 | 1.805,40 | 1.761,80 | 1.761,80 | 1.761,80 | 64 |
| 04. Juli 2022 | - | - | - | - | - | - |
| 01. Juli 2022 | 1.795,50 | 1.806,10 | 1.791,60 | 1.798,90 | 1.798,90 | 77 |
| 30. Juni 2022 | 1.809,60 | 1.817,30 | 1.801,00 | 1.804,10 | 1.804,10 | 328 |
| 29. Juni 2022 | 1.818,30 | 1.830,30 | 1.812,80 | 1.813,70 | 1.813,70 | 173 |
| 28. Juni 2022 | 1.824,20 | 1.826,00 | 1.817,50 | 1.817,50 | 1.817,50 | 391 |
| 27. Juni 2022 | 1.830,50 | 1.830,70 | 1.819,90 | 1.820,90 | 1.820,90 | 77 |
| 24. Juni 2022 | 1.820,50 | 1.826,50 | 1.815,80 | 1.826,50 | 1.826,50 | 61 |
| 23. Juni 2022 | 1.835,50 | 1.841,20 | 1.825,70 | 1.825,70 | 1.825,70 | 9 |
| 22. Juni 2022 | 1.829,50 | 1.842,70 | 1.821,60 | 1.834,30 | 1.834,30 | 115 |
| 21. Juni 2022 | 1.835,30 | 1.838,60 | 1.830,10 | 1.834,60 | 1.834,60 | 216 |
| 20. Juni 2022 | - | - | - | - | - | - |
| 17. Juni 2022 | 1.853,70 | 1.853,70 | 1.833,60 | 1.835,60 | 1.835,60 | 170 |
| 16. Juni 2022 | 1.819,20 | 1.850,60 | 1.814,90 | 1.845,70 | 1.845,70 | 136 |
| 15. Juni 2022 | 1.814,10 | 1.839,00 | 1.810,80 | 1.815,30 | 1.815,30 | 108 |
| 14. Juni 2022 | 1.825,00 | 1.825,50 | 1.805,30 | 1.809,50 | 1.809,50 | 536 |
| 13. Juni 2022 | 1.873,80 | 1.873,80 | 1.818,70 | 1.828,00 | 1.828,00 | 127 |
| 10. Juni 2022 | 1.842,70 | 1.875,60 | 1.823,90 | 1.871,50 | 1.871,50 | 1.490 |
| 09. Juni 2022 | 1.846,10 | 1.850,10 | 1.837,90 | 1.848,80 | 1.848,80 | 159 |
| 08. Juni 2022 | 1.844,80 | 1.855,00 | 1.844,40 | 1.851,90 | 1.851,90 | 218 |
| 07. Juni 2022 | 1.836,90 | 1.851,60 | 1.835,00 | 1.847,50 | 1.847,50 | 1.168 |
| 06. Juni 2022 | 1.849,00 | 1.854,10 | 1.839,20 | 1.839,20 | 1.839,20 | 142 |
| 03. Juni 2022 | 1.867,60 | 1.871,80 | 1.845,40 | 1.845,40 | 1.845,40 | 53 |
| 02. Juni 2022 | 1.845,40 | 1.868,70 | 1.842,10 | 1.866,50 | 1.866,50 | 551 |
| 01. Juni 2022 | 1.831,00 | 1.847,90 | 1.825,30 | 1.843,30 | 1.843,30 | 1.623 |
| 31. Mai 2022 | 1.850,30 | 1.862,10 | 1.832,80 | 1.842,70 | 1.842,70 | 4.073 |
| 30. Mai 2022 | - | - | - | - | - | - |
| 27. Mai 2022 | 1.848,30 | 1.860,70 | 1.845,90 | 1.851,30 | 1.851,30 | 30.091 |
| 26. Mai 2022 | 1.840,40 | 1.847,40 | 1.840,40 | 1.847,40 | 1.847,40 | 123.355 |
| 25. Mai 2022 | 1.846,20 | 1.846,20 | 1.846,20 | 1.846,20 | 1.846,20 | - |
| 24. Mai 2022 | 1.852,50 | 1.867,00 | 1.852,50 | 1.865,10 | 1.865,10 | 33 |
| 23. Mai 2022 | 1.846,30 | 1.863,00 | 1.845,80 | 1.847,80 | 1.847,80 | 216 |
| 20. Mai 2022 | 1.839,10 | 1.841,80 | 1.836,30 | 1.841,80 | 1.841,80 | 110 |
| 19. Mai 2022 | 1.810,90 | 1.841,20 | 1.810,70 | 1.841,20 | 1.841,20 | 138 |
| 18. Mai 2022 | 1.815,00 | 1.819,70 | 1.805,00 | 1.815,90 | 1.815,90 | 311 |
| 17. Mai 2022 | 1.824,90 | 1.828,60 | 1.816,70 | 1.818,20 | 1.818,20 | 121 |
| 16. Mai 2022 | 1.790,50 | 1.813,50 | 1.787,00 | 1.813,50 | 1.813,50 | 34 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
