Deutsche Märkte schließen in 6 Stunden 8 Minuten

Gold Feb 25 (GCG25.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.442,90-23,50 (-0,95%)
Ab 04:25AM EDT. Markt geöffnet.
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Mai 20242.460,602.460,602.442,902.442,902.442,9029
10. Mai 20242.450,102.474,702.449,902.466,402.466,40639
09. Mai 20242.407,002.443,502.407,002.430,202.430,20639
08. Mai 20242.412,702.418,502.402,202.412,302.412,301.462
07. Mai 20242.426,202.426,502.410,002.413,902.413,90774
06. Mai 20242.400,102.429,902.400,102.420,802.420,80260
03. Mai 20242.397,902.418,602.375,402.397,002.397,00235
02. Mai 20242.423,302.423,302.385,102.398,302.398,30234
01. Mai 20242.382,802.424,002.382,802.399,802.399,80323
30. Apr. 20242.429,302.429,302.391,202.391,602.391,60751
29. Apr. 20242.431,602.447,602.431,602.447,302.447,30191
26. Apr. 20242.448,402.449,002.435,902.436,302.436,30332
25. Apr. 20242.413,402.440,602.413,402.430,802.430,80260
24. Apr. 20242.429,102.429,102.414,202.426,102.426,10256
23. Apr. 20242.423,402.429,302.396,302.429,002.429,00263
22. Apr. 20242.476,002.476,402.425,902.433,902.433,90672
19. Apr. 20242.498,102.515,502.478,302.503,402.503,40352
18. Apr. 20242.479,002.491,202.478,702.487,302.487,3032
17. Apr. 20242.489,802.499,902.476,602.477,702.477,70344
16. Apr. 20242.487,102.502,302.471,002.497,402.497,40278
15. Apr. 20242.458,902.488,002.432,002.472,602.472,60405
12. Apr. 20242.482,102.538,002.442,302.463,002.463,001.228
11. Apr. 20242.440,702.479,802.437,402.461,202.461,20281
10. Apr. 20242.459,102.461,402.428,302.436,502.436,50525
09. Apr. 20242.445,502.463,702.443,402.448,102.448,10231
08. Apr. 20242.411,002.454,002.411,002.436,002.436,00230
05. Apr. 20242.390,002.432,102.369,702.429,702.429,70593
04. Apr. 20242.401,702.407,702.385,002.391,402.391,40326
03. Apr. 20242.385,802.403,202.370,702.397,902.397,90306
02. Apr. 20242.354,002.383,102.353,502.364,302.364,30339
01. Apr. 20242.350,102.363,502.334,702.338,602.338,60641
28. März 20242.289,002.324,902.286,002.317,602.317,60422
27. März 20242.277,302.293,202.272,702.290,402.290,40184
26. März 20242.271,302.297,902.269,402.276,402.276,40218
25. März 20242.275,502.280,202.270,802.275,102.275,1038
22. März 20242.281,502.281,502.257,902.258,002.258,00154
21. März 20242.302,202.311,102.267,602.283,402.283,40255
20. März 20242.257,902.287,202.251,902.259,102.259,10132
19. März 20242.263,002.263,902.250,402.258,402.258,40180
18. März 20242.248,802.263,802.248,802.263,202.263,2085
15. März 20242.262,902.262,902.259,602.259,702.259,7062
14. März 20242.265,702.265,702.265,402.265,402.265,4027
13. März 20242.264,802.278,202.264,802.278,102.278,10418
12. März 20242.284,602.284,702.262,802.262,802.262,8071
11. März 20242.279,402.284,602.279,402.284,602.284,60399
08. März 20242.268,202.282,102.268,202.280,302.280,30233
07. März 20242.263,402.263,402.255,902.259,402.259,40204
06. März 20242.234,302.252,202.234,302.252,202.252,2051
05. März 20242.214,802.235,902.214,802.235,902.235,90612
04. März 20242.186,202.219,902.183,202.219,902.219,90329
01. März 20242.150,702.187,502.146,102.187,502.187,50162
29. Feb. 20242.146,302.146,302.144,202.145,902.145,9011
28. Feb. 20242.130,402.133,702.130,402.133,702.133,70191
27. Feb. 20242.133,902.135,102.131,902.135,102.135,108
26. Feb. 20242.132,902.132,902.129,302.129,302.129,3013
23. Feb. 20242.126,002.139,302.126,002.139,302.139,305
22. Feb. 20242.127,702.129,102.120,302.120,402.120,4054
21. Feb. 20242.131,902.131,902.123,502.123,502.123,506
20. Feb. 20242.115,202.130,302.115,202.128,902.128,90116
16. Feb. 20242.107,502.113,602.098,702.113,602.113,60218
15. Feb. 20242.095,802.105,502.095,802.103,802.103,8048
14. Feb. 20242.092,602.094,302.092,502.093,402.093,40547
13. Feb. 20242.116,002.116,002.094,002.096,602.096,6085
12. Feb. 20242.124,102.124,102.114,302.120,402.120,4014
09. Feb. 20242.125,402.125,702.125,402.125,702.125,7017
08. Feb. 20242.125,302.134,602.125,302.134,602.134,6072
07. Feb. 20242.134,002.145,002.134,002.138,002.138,0041
06. Feb. 20242.132,102.137,802.132,102.137,802.137,80269
05. Feb. 20242.128,802.129,702.120,002.129,702.129,7048
02. Feb. 20242.155,602.155,602.130,102.139,602.139,60183
01. Feb. 20242.139,502.165,002.139,502.154,702.154,7047
31. Jan. 20242.146,402.154,802.146,402.150,502.150,50228
30. Jan. 20242.132,102.135,902.132,102.135,902.135,909
29. Jan. 20242.125,902.132,302.125,902.128,702.128,7030
26. Jan. 20242.123,002.123,002.120,302.120,302.120,3019
25. Jan. 20242.120,202.125,802.115,002.120,302.120,3018
24. Jan. 20242.135,002.135,002.117,402.119,102.119,1054
23. Jan. 20242.129,002.129,002.129,002.129,002.129,00-
22. Jan. 20242.128,502.128,502.125,202.125,202.125,202
19. Jan. 20242.135,102.135,102.132,202.132,202.132,2010
18. Jan. 20242.119,002.127,002.119,002.124,202.124,2012
17. Jan. 20242.125,102.128,002.109,402.109,402.109,40332
16. Jan. 20242.160,002.160,002.130,902.131,902.131,9041
12. Jan. 20242.143,102.155,802.143,102.153,102.153,1012
11. Jan. 20242.135,502.138,202.122,602.122,602.122,60135
10. Jan. 20242.133,702.144,302.131,602.131,602.131,6046
09. Jan. 20242.143,402.146,302.136,002.137,102.137,1043
08. Jan. 20242.154,302.156,302.130,102.137,102.137,1063
05. Jan. 20242.135,002.170,002.135,002.153,702.153,7064
04. Jan. 20242.159,602.159,602.153,802.153,802.153,8021
03. Jan. 20242.173,002.176,302.144,502.146,402.146,40126
02. Jan. 20242.175,302.188,102.170,102.177,002.177,0073
29. Dez. 20232.186,002.186,002.175,302.175,302.175,3021
28. Dez. 20232.193,002.199,002.186,202.187,002.187,0047
27. Dez. 20232.195,902.195,902.195,902.195,902.195,907
26. Dez. 20232.172,402.172,402.172,402.172,402.172,4011
22. Dez. 20232.170,802.177,602.170,202.171,502.171,5012
21. Dez. 20232.153,802.153,802.153,802.153,802.153,8060
20. Dez. 20232.150,702.150,702.150,702.150,702.150,707
19. Dez. 20232.160,602.160,602.155,902.155,902.155,90176
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...