Deutsche Märkte schließen in 1 Stunde 33 Minute

Gold Feb 23 (GC=F)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.925,00-5,00 (-0,26%)
Ab 09:47AM EST. Markt geöffnet.
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 20231.929,301.935,401.919,801.925,001.925,0086.609
26. Jan. 20231.936,601.937,101.927,101.929,101.929,107
25. Jan. 20231.941,201.941,201.939,801.941,201.941,207
24. Jan. 20231.931,801.936,801.931,801.933,901.933,90201
23. Jan. 20231.926,501.927,101.915,001.927,101.927,10218
22. Jan. 2023------
20. Jan. 20231.922,101.928,501.921,401.926,401.926,401.346
19. Jan. 20231.922,101.931,801.922,101.922,101.922,10371
18. Jan. 20231.911,101.911,101.903,101.904,401.904,401.027
17. Jan. 20231.920,101.920,101.905,201.907,201.907,20706
16. Jan. 20231.920,101.920,101.912,401.912,401.912,40512
15. Jan. 2023------
13. Jan. 20231.899,001.920,901.898,301.918,401.918,40512
12. Jan. 20231.877,201.897,401.877,201.895,501.895,5059
11. Jan. 20231.873,101.877,801.873,101.874,601.874,601.236
10. Jan. 20231.877,801.878,101.871,601.871,601.871,60101
09. Jan. 20231.867,001.880,001.867,001.872,701.872,7062
08. Jan. 2023------
06. Jan. 20231.838,401.868,201.835,301.864,201.864,2026
05. Jan. 20231.855,201.855,201.834,801.834,801.834,8024
04. Jan. 20231.845,601.859,101.845,601.852,801.852,8025
03. Jan. 20231.836,201.839,701.836,201.839,701.839,7029
02. Jan. 2023------
01. Jan. 2023------
30. Dez. 20221.817,001.822,301.816,801.819,701.819,7095
29. Dez. 20221.805,801.819,501.805,801.819,501.819,50277
28. Dez. 20221.803,201.807,901.803,101.807,901.807,90434
27. Dez. 20221.803,401.826,301.803,401.814,801.814,8069
26. Dez. 2022------
25. Dez. 2022------
23. Dez. 20221.794,301.802,801.794,101.795,901.795,9049
22. Dez. 20221.818,101.818,101.785,001.787,001.787,00411
21. Dez. 20221.817,401.821,401.814,401.815,901.815,9035
20. Dez. 20221.786,501.821,401.786,501.815,901.815,9051
19. Dez. 20221.791,601.796,301.785,601.787,701.787,7079
18. Dez. 2022------
16. Dez. 20221.777,901.791,401.777,901.790,001.790,00206
15. Dez. 20221.801,001.801,001.774,801.777,201.777,20421
14. Dez. 20221.810,801.812,801.797,901.807,501.807,501.074
13. Dez. 20221.780,701.819,801.780,501.813,901.813,90205
12. Dez. 20221.787,301.793,901.777,701.780,501.780,5085
11. Dez. 2022------
09. Dez. 20221.794,901.804,301.791,101.798,101.798,10125
08. Dez. 20221.782,001.790,901.782,001.788,701.788,70713
07. Dez. 20221.769,301.790,301.769,301.785,501.785,50422
06. Dez. 20221.768,601.779,401.767,901.769,301.769,30105
05. Dez. 20221.795,701.808,001.764,301.767,401.767,401.713
04. Dez. 2022------
02. Dez. 20221.802,001.802,301.779,401.795,901.795,901.725
01. Dez. 20221.768,701.803,701.768,701.801,101.801,101.053
30. Nov. 20221.748,101.769,401.745,101.746,001.746,003.339
29. Nov. 20221.739,501.758,201.737,901.748,401.748,4019.416
28. Nov. 20221.741,301.741,301.740,101.740,101.740,10132.767
27. Nov. 2022------
25. Nov. 20221.753,001.757,901.749,201.753,301.753,30216
23. Nov. 20221.736,501.750,901.736,501.744,901.744,9039
22. Nov. 20221.741,701.741,701.738,301.738,301.738,3015
21. Nov. 20221.739,001.744,901.736,101.737,401.737,40544
20. Nov. 2022------
18. Nov. 20221.763,301.763,301.747,601.751,901.751,90414
17. Nov. 20221.763,001.763,001.756,001.760,801.760,8018
16. Nov. 20221.776,601.778,901.773,001.773,001.773,00303
15. Nov. 20221.770,801.773,801.769,901.773,801.773,8057
14. Nov. 20221.762,001.773,601.761,601.773,601.773,60358
13. Nov. 2022------
11. Nov. 20221.763,801.766,001.757,601.766,001.766,00257
10. Nov. 20221.708,201.750,301.708,201.750,301.750,30325
09. Nov. 20221.707,401.720,201.706,001.710,101.710,10497
08. Nov. 20221.703,201.712,101.703,201.712,101.712,1023
07. Nov. 20221.676,901.677,901.672,901.676,501.676,5042
05. Nov. 2022------
03. Nov. 20221.630,201.674,501.629,001.672,501.672,50159
02. Nov. 20221.629,201.629,201.615,101.627,301.627,301.427
01. Nov. 20221.650,801.664,701.634,001.645,701.645,70612
31. Okt. 20221.630,801.653,701.630,801.645,001.645,00985
30. Okt. 20221.641,801.641,801.633,401.635,901.635,90522
29. Okt. 2022------
27. Okt. 20221.661,001.661,001.638,701.639,601.639,60626
26. Okt. 20221.660,701.660,701.660,701.660,701.660,702.298
25. Okt. 20221.649,801.667,001.649,801.664,001.664,0089
24. Okt. 20221.648,201.652,801.637,301.652,801.652,80880
23. Okt. 20221.662,701.662,701.648,701.648,701.648,7029
22. Okt. 2022------
20. Okt. 20221.634,101.653,901.634,101.651,001.651,00224
19. Okt. 20221.622,801.641,401.622,801.630,801.630,80477
18. Okt. 20221.637,501.637,501.627,501.627,501.627,5084
17. Okt. 20221.651,401.655,201.649,001.649,001.649,00597
16. Okt. 20221.650,201.657,001.646,801.657,001.657,00238
15. Okt. 2022------
13. Okt. 20221.665,301.667,001.640,001.641,701.641,7082
12. Okt. 20221.675,201.675,301.641,501.670,001.670,00729
11. Okt. 20221.668,001.672,701.668,001.670,301.670,30149
10. Okt. 20221.661,801.678,701.661,001.678,701.678,70167
09. Okt. 20221.693,401.693,401.667,001.667,301.667,30195
08. Okt. 2022------
06. Okt. 20221.710,101.710,101.693,701.700,501.700,50179
05. Okt. 20221.721,001.723,301.709,101.711,701.711,70133
04. Okt. 20221.724,101.726,601.703,001.711,401.711,40418
03. Okt. 20221.701,201.728,001.696,001.721,101.721,10291
02. Okt. 20221.667,201.700,001.661,901.692,901.692,90410
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...