Deutsche Märkte geschlossen

Gold Dec 22 (GC=F)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.668,30-0,30 (-0,02%)
Ab 04:59PM EDT. Markt geöffnet.
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20221.669,501.684,401.667,501.668,301.668,30173.144
29. Sept. 20221.657,001.662,601.640,001.658,501.658,506.028
28. Sept. 20221.620,401.660,401.620,401.660,401.660,4018.311
27. Sept. 20221.632,201.636,601.626,701.626,701.626,70888
26. Sept. 20221.623,301.623,301.623,301.623,301.623,301.205
23. Sept. 20221.667,001.667,001.645,301.645,301.645,301.224
22. Sept. 20221.668,301.670,801.668,301.670,801.670,80973
21. Sept. 20221.665,501.680,101.664,601.664,601.664,602.337
20. Sept. 20221.659,701.659,701.659,701.659,701.659,702.830
19. Sept. 20221.661,801.669,401.658,501.666,201.666,20580
16. Sept. 20221.660,401.674,901.651,701.671,701.671,70464
15. Sept. 20221.685,501.686,001.662,301.665,401.665,401.125
14. Sept. 20221.698,701.701,801.696,501.696,501.696,50532
13. Sept. 20221.720,501.720,501.697,301.705,001.705,00432
12. Sept. 20221.727,401.728,101.727,401.728,101.728,1068
09. Sept. 20221.719,201.720,001.712,801.716,201.716,20635
08. Sept. 20221.718,201.718,201.705,301.708,001.708,001.193
07. Sept. 20221.694,801.715,301.694,701.715,301.715,30651
06. Sept. 20221.709,701.717,401.699,701.700,401.700,40697
05. Sept. 2022------
02. Sept. 20221.703,401.715,701.703,101.709,801.709,80182
01. Sept. 20221.707,901.707,901.693,901.696,601.696,60683
31. Aug. 20221.718,301.720,901.708,501.712,801.712,802.133
30. Aug. 20221.736,401.739,001.720,701.723,201.723,20385
29. Aug. 20221.732,401.741,201.732,101.736,601.736,60950
26. Aug. 20221.754,001.755,001.736,101.736,101.736,10202
25. Aug. 20221.761,601.761,801.755,001.757,701.757,70172
24. Aug. 20221.745,001.751,801.743,601.747,801.747,80187
23. Aug. 20221.738,001.748,901.731,901.746,801.746,80509
22. Aug. 20221.740,501.740,501.726,501.734,001.734,00347
19. Aug. 20221.753,701.754,301.747,501.747,601.747,6049
18. Aug. 20221.762,901.762,901.753,401.755,301.755,30321
17. Aug. 20221.769,701.769,701.760,001.760,301.760,3023
16. Aug. 20221.777,401.777,401.771,401.773,201.773,20308
15. Aug. 20221.799,001.799,001.774,701.781,401.781,4064
12. Aug. 20221.786,301.800,401.784,301.798,601.798,60187
11. Aug. 20221.794,301.794,301.785,701.789,701.789,701.235
10. Aug. 20221.804,401.804,901.787,801.795,601.795,60601
09. Aug. 20221.790,001.796,101.789,001.794,001.794,00249
08. Aug. 20221.771,801.786,801.771,801.786,801.786,80127
05. Aug. 20221.791,201.791,401.764,201.772,901.772,90645
04. Aug. 20221.769,401.792,101.767,701.788,501.788,50285
03. Aug. 20221.756,701.770,501.753,001.758,001.758,00399
02. Aug. 20221.772,101.786,601.759,401.771,101.771,101.078
01. Aug. 20221.763,901.772,501.756,101.769,001.769,00705
29. Juli 20221.754,001.765,701.750,001.762,901.762,903.485
28. Juli 20221.732,301.755,001.732,001.750,301.750,3037.236
27. Juli 20221.719,101.719,101.719,101.719,101.719,10144.865
26. Juli 20221.718,001.718,001.717,701.717,701.717,701
25. Juli 20221.727,001.732,001.719,001.719,001.719,0067
22. Juli 20221.713,301.735,001.713,001.727,101.727,1061
21. Juli 20221.687,001.715,501.679,801.712,701.712,70183
20. Juli 20221.707,101.708,501.699,501.699,501.699,50130
19. Juli 20221.712,301.714,401.706,101.710,001.710,001.684
18. Juli 20221.712,201.712,401.709,201.709,201.709,20264
15. Juli 20221.705,401.709,701.701,101.702,401.702,40721
14. Juli 20221.710,301.710,501.704,501.704,501.704,501.289
13. Juli 20221.710,001.734,201.710,001.734,201.734,20368
12. Juli 20221.734,201.735,501.723,301.723,301.723,30451
11. Juli 20221.732,501.736,701.730,001.730,001.730,0075
08. Juli 20221.738,101.749,301.732,101.740,601.740,60370
07. Juli 20221.745,201.745,201.737,001.737,901.737,901.869
06. Juli 20221.762,501.768,001.734,001.734,901.734,901.729
05. Juli 20221.805,401.805,401.761,801.761,801.761,8064
04. Juli 2022------
01. Juli 20221.795,501.806,101.791,601.798,901.798,9077
30. Juni 20221.809,601.817,301.801,001.804,101.804,10328
29. Juni 20221.818,301.830,301.812,801.813,701.813,70173
28. Juni 20221.824,201.826,001.817,501.817,501.817,50391
27. Juni 20221.830,501.830,701.819,901.820,901.820,9077
24. Juni 20221.820,501.826,501.815,801.826,501.826,5061
23. Juni 20221.835,501.841,201.825,701.825,701.825,709
22. Juni 20221.829,501.842,701.821,601.834,301.834,30115
21. Juni 20221.835,301.838,601.830,101.834,601.834,60216
20. Juni 2022------
17. Juni 20221.853,701.853,701.833,601.835,601.835,60170
16. Juni 20221.819,201.850,601.814,901.845,701.845,70136
15. Juni 20221.814,101.839,001.810,801.815,301.815,30108
14. Juni 20221.825,001.825,501.805,301.809,501.809,50536
13. Juni 20221.873,801.873,801.818,701.828,001.828,00127
10. Juni 20221.842,701.875,601.823,901.871,501.871,501.490
09. Juni 20221.846,101.850,101.837,901.848,801.848,80159
08. Juni 20221.844,801.855,001.844,401.851,901.851,90218
07. Juni 20221.836,901.851,601.835,001.847,501.847,501.168
06. Juni 20221.849,001.854,101.839,201.839,201.839,20142
03. Juni 20221.867,601.871,801.845,401.845,401.845,4053
02. Juni 20221.845,401.868,701.842,101.866,501.866,50551
01. Juni 20221.831,001.847,901.825,301.843,301.843,301.623
31. Mai 20221.850,301.862,101.832,801.842,701.842,704.073
30. Mai 2022------
27. Mai 20221.848,301.860,701.845,901.851,301.851,3030.091
26. Mai 20221.840,401.847,401.840,401.847,401.847,40123.355
25. Mai 20221.846,201.846,201.846,201.846,201.846,20-
24. Mai 20221.852,501.867,001.852,501.865,101.865,1033
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...