Deutsche Märkte geschlossen

Gold Jun 22 (GC=F)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.841,50-23,90 (-1,28%)
Ab 12:42PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Mai 20221.865,401.866,701.838,701.841,501.841,50146.541
24. Mai 20221.852,501.867,001.852,501.865,101.865,10216
23. Mai 20221.846,301.863,001.845,801.847,801.847,80216
20. Mai 20221.839,101.841,801.836,301.841,801.841,80110
19. Mai 20221.810,901.841,201.810,701.841,201.841,20138
18. Mai 20221.815,001.819,701.805,001.815,901.815,90311
17. Mai 20221.824,901.828,601.816,701.818,201.818,20121
16. Mai 20221.790,501.813,501.787,001.813,501.813,5034
13. Mai 20221.825,001.825,001.807,401.807,401.807,40335
12. Mai 20221.849,801.851,901.822,201.823,801.823,80153
11. Mai 20221.841,501.852,601.841,001.852,601.852,60892
10. Mai 20221.839,901.839,901.839,901.839,901.839,901.540
09. Mai 20221.866,601.867,501.854,001.857,101.857,10304
06. Mai 20221.874,701.890,301.871,501.881,201.881,20214
05. Mai 20221.897,001.904,301.874,001.874,001.874,0080
04. Mai 20221.867,001.867,001.867,001.867,001.867,001
03. Mai 20221.868,801.868,801.868,801.868,801.868,80466
02. Mai 20221.896,701.896,801.853,001.861,801.861,80385
29. Apr. 20221.902,701.918,201.902,401.909,301.909,30132
28. Apr. 20221.883,801.893,001.872,901.888,701.888,70513
27. Apr. 20221.897,801.900,601.882,201.885,901.885,901.786
26. Apr. 20221.900,501.909,101.894,001.901,401.901,40302
25. Apr. 20221.925,001.925,001.889,301.893,201.893,20748
22. Apr. 20221.949,601.950,401.930,201.931,001.931,00178
21. Apr. 20221.942,501.944,901.942,501.944,901.944,904
20. Apr. 20221.945,501.953,601.945,501.952,301.952,30621
19. Apr. 20221.973,801.978,301.945,701.955,701.955,70130
18. Apr. 20221.973,401.997,101.972,801.982,901.982,90196
14. Apr. 20221.977,201.978,701.963,001.970,901.970,90101
13. Apr. 20221.969,501.981,001.969,501.981,001.981,00204
12. Apr. 20221.952,501.977,101.950,601.972,101.972,10246
11. Apr. 20221.946,601.968,401.941,801.944,301.944,30163
08. Apr. 20221.928,801.947,701.928,801.941,601.941,60153
07. Apr. 20221.919,501.934,801.919,501.933,801.933,80311
06. Apr. 20221.916,701.931,801.916,701.918,401.918,40138
05. Apr. 20221.927,101.943,501.918,401.922,901.922,90412
04. Apr. 20221.921,201.936,101.915,601.929,201.929,20371
01. Apr. 20221.935,001.938,001.917,001.919,101.919,101.016
31. März 20221.933,501.949,901.919,101.949,201.949,203.617
30. März 20221.918,401.937,001.914,501.933,501.933,5017.765
29. März 20221.893,501.912,001.893,501.912,001.912,00128.051
28. März 20221.932,601.939,601.932,601.939,601.939,607
25. März 20221.953,801.953,801.953,801.953,801.953,8083
24. März 20221.963,601.964,001.961,601.961,601.961,608
23. März 20221.936,601.936,601.936,601.936,601.936,60204
22. März 20221.920,701.920,701.920,701.920,701.920,7026
21. März 20221.925,401.928,601.925,001.928,601.928,605
18. März 20221.934,501.939,301.928,201.928,201.928,2028
17. März 20221.933,901.947,201.933,901.942,101.942,1039
16. März 20221.922,401.922,401.907,201.908,001.908,00104
15. März 20221.939,801.939,901.910,701.928,501.928,5071
14. März 20221.976,501.977,701.959,601.959,601.959,60145
11. März 20221.985,001.996,001.959,901.982,701.982,70865
10. März 20221.978,102.010,501.978,101.998,101.998,10670
09. März 20222.053,602.063,001.980,801.985,901.985,901.022
08. März 20221.999,402.072,001.998,002.040,102.040,101.813
07. März 20221.989,002.001,101.963,001.993,901.993,902.516
04. März 20221.937,001.970,901.935,601.965,101.965,1047
03. März 20221.930,501.940,301.924,801.934,401.934,40122
02. März 20221.945,601.948,201.919,801.920,901.920,90109
01. März 20221.908,301.942,401.903,801.942,401.942,40547
28. Feb. 20221.928,301.928,401.894,201.899,401.899,40390
25. Feb. 20221.906,901.920,001.883,601.886,501.886,50586
24. Feb. 20221.911,901.972,501.911,701.925,101.925,102.706
23. Feb. 20221.896,601.910,601.895,701.909,201.909,2073
22. Feb. 20221.908,101.912,001.890,801.906,101.906,10173
18. Feb. 20221.899,401.899,401.890,701.898,601.898,6051
17. Feb. 20221.876,301.900,701.876,201.900,701.900,70393
16. Feb. 20221.858,701.870,201.856,301.870,201.870,2034
15. Feb. 20221.872,601.879,701.847,401.854,801.854,8086
14. Feb. 20221.861,801.870,601.854,601.868,001.868,0079
11. Feb. 20221.822,001.864,801.822,001.840,801.840,80181
10. Feb. 20221.833,301.842,101.820,801.836,201.836,20365
09. Feb. 20221.825,401.835,201.825,301.835,201.835,20683
08. Feb. 20221.818,901.827,601.815,001.826,601.826,60108
07. Feb. 20221.812,201.821,301.809,101.820,601.820,60601
04. Feb. 20221.806,001.813,701.792,501.806,601.806,60571
03. Feb. 20221.805,801.808,101.787,901.803,001.803,00466
02. Feb. 20221.797,801.810,101.795,101.809,201.809,201.690
01. Feb. 20221.797,201.806,101.797,101.800,301.800,30223
31. Jan. 20221.788,501.798,501.785,101.795,001.795,001.735
28. Jan. 20221.797,501.798,401.778,801.784,901.784,9028.521
27. Jan. 20221.793,301.793,301.793,301.793,301.793,30196.036
26. Jan. 20221.829,901.829,901.829,901.829,901.829,9055
25. Jan. 20221.843,001.852,701.842,001.852,701.852,7011
24. Jan. 20221.837,901.842,101.837,901.841,701.841,708
21. Jan. 20221.838,001.842,401.828,901.831,801.831,8019
20. Jan. 20221.840,601.843,001.838,201.842,501.842,5020
19. Jan. 20221.817,401.843,101.817,401.843,101.843,104
18. Jan. 20221.816,801.820,101.812,301.812,301.812,30900
14. Jan. 20221.821,501.822,001.816,501.816,501.816,50816
13. Jan. 20221.819,801.823,001.815,401.821,201.821,2040
12. Jan. 20221.819,001.827,201.816,901.827,201.827,201.547
11. Jan. 20221.803,901.822,501.803,001.818,601.818,60743
10. Jan. 20221.794,901.798,701.790,401.798,401.798,40534
07. Jan. 20221.791,801.797,001.784,401.797,001.797,0017
06. Jan. 20221.787,101.791,301.787,101.788,701.788,7030
05. Jan. 20221.813,101.824,601.813,101.824,601.824,608
04. Jan. 20221.800,501.815,301.800,001.814,001.814,0038
03. Jan. 20221.830,101.830,101.798,801.799,401.799,40116
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...