Deutsche Märkte geschlossen

Gold Apr 25 (GCJ25.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.486,00+36,50 (+1,49%)
Ab 02:19PM EDT. Markt geöffnet.
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242.469,602.494,102.469,602.486,002.486,00155
09. Mai 20242.424,602.459,202.423,002.449,502.449,50261
08. Mai 20242.431,602.437,202.421,602.431,502.431,50532
07. Mai 20242.444,102.444,302.427,002.432,802.432,80255
06. Mai 20242.438,802.448,902.437,302.439,902.439,90103
03. Mai 20242.417,302.432,002.399,602.416,202.416,2073
02. Mai 20242.442,302.443,702.404,902.418,202.418,2039
01. Mai 20242.420,302.445,502.419,602.419,602.419,6072
30. Apr. 20242.425,202.431,802.407,702.411,302.411,30230
29. Apr. 20242.455,802.466,902.455,802.466,902.466,9029
26. Apr. 20242.457,202.457,202.455,902.455,902.455,9079
25. Apr. 20242.441,602.450,902.441,602.450,402.450,4091
24. Apr. 20242.448,702.448,702.439,802.445,702.445,7048
23. Apr. 20242.420,002.448,402.420,002.448,402.448,4059
22. Apr. 20242.467,202.467,202.447,402.453,502.453,50155
19. Apr. 20242.542,002.542,002.501,602.523,002.523,0035
18. Apr. 20242.489,402.506,802.489,402.506,802.506,8011
17. Apr. 20242.510,502.510,502.496,602.497,402.497,4075
16. Apr. 20242.507,402.520,702.498,202.517,002.517,007
15. Apr. 20242.492,102.510,002.489,502.492,102.492,1013
12. Apr. 20242.504,502.545,802.476,002.482,302.482,30174
11. Apr. 20242.480,202.489,302.480,202.480,202.480,20294
10. Apr. 20242.456,002.456,002.456,002.456,002.456,0074
09. Apr. 20242.473,902.473,902.466,502.466,502.466,50159
08. Apr. 20242.465,002.465,002.454,202.454,202.454,20111
05. Apr. 20242.435,102.447,902.435,102.447,902.447,90114
04. Apr. 20242.409,402.409,402.405,402.409,402.409,4065
03. Apr. 20242.404,302.418,402.403,702.415,702.415,7092
02. Apr. 20242.372,502.393,502.367,002.381,802.381,80704
01. Apr. 20242.373,002.373,002.351,902.355,802.355,8098
28. März 20242.320,002.350,002.320,002.334,402.334,4030
27. März 20242.293,802.306,802.293,802.306,802.306,80147
26. März 20242.306,202.306,202.293,102.293,102.293,1034
25. März 20242.291,702.291,702.291,402.291,402.291,404
22. März 20242.290,502.290,502.274,302.274,302.274,3074
21. März 20242.321,202.321,202.295,002.299,802.299,8019
20. März 20242.275,502.300,002.275,502.275,502.275,5038
19. März 20242.273,002.274,902.273,002.274,902.274,901
18. März 20242.276,202.279,402.276,202.279,402.279,401
15. März 20242.279,602.279,602.275,802.275,802.275,80105
14. März 20242.281,302.281,302.281,302.281,302.281,303
13. März 20242.294,002.294,002.294,002.294,002.294,0080
12. März 20242.285,902.285,902.278,302.278,302.278,3052
11. März 20242.299,802.299,802.299,802.299,802.299,8018
08. März 20242.304,102.304,102.295,502.295,502.295,504
07. März 20242.268,602.274,602.268,602.274,602.274,605
06. März 20242.267,502.267,502.264,002.267,502.267,5012
05. März 20242.257,202.257,202.251,202.251,202.251,2014
04. März 20242.235,102.235,102.235,102.235,102.235,10102
01. März 20242.202,602.202,602.202,602.202,602.202,60100
29. Feb. 20242.161,002.161,002.161,002.161,002.161,002
28. Feb. 20242.148,902.148,902.148,902.148,902.148,90-
27. Feb. 20242.150,202.150,202.150,202.150,202.150,20100
26. Feb. 20242.148,202.148,202.144,502.144,502.144,507
23. Feb. 20242.154,202.154,202.154,202.154,202.154,204
22. Feb. 20242.144,002.144,302.135,202.135,202.135,2014
21. Feb. 20242.138,302.138,302.138,302.138,302.138,30-
20. Feb. 20242.143,102.143,302.143,102.143,302.143,301
16. Feb. 20242.122,402.128,002.122,402.128,002.128,0068
15. Feb. 20242.118,202.118,202.118,202.118,202.118,20-
14. Feb. 20242.107,802.107,802.107,802.107,802.107,80-
13. Feb. 20242.110,602.110,602.110,602.110,602.110,6036
12. Feb. 20242.128,002.134,402.128,002.134,402.134,401
09. Feb. 20242.140,102.140,102.138,002.139,602.139,606
08. Feb. 20242.148,302.148,302.148,302.148,302.148,306
07. Feb. 20242.154,502.154,502.151,602.151,602.151,601
06. Feb. 20242.151,302.151,302.151,302.151,302.151,308
05. Feb. 20242.143,202.143,202.143,202.143,202.143,207
02. Feb. 20242.153,102.153,102.153,102.153,102.153,10213
01. Feb. 20242.167,902.167,902.167,902.167,902.167,90-
31. Jan. 20242.150,502.163,902.150,502.163,902.163,907
30. Jan. 20242.149,402.153,402.149,302.149,302.149,302
29. Jan. 20242.142,102.142,102.142,102.142,102.142,10-
26. Jan. 20242.133,602.133,602.133,602.133,602.133,60-
25. Jan. 20242.133,602.133,602.133,602.133,602.133,60-
24. Jan. 20242.134,002.134,002.132,402.132,402.132,403
23. Jan. 20242.142,302.142,302.142,302.142,302.142,30-
22. Jan. 20242.138,502.138,502.138,502.138,502.138,50-
19. Jan. 20242.145,502.145,502.145,502.145,502.145,501
18. Jan. 20242.137,402.137,402.137,402.137,402.137,40-
17. Jan. 20242.138,202.138,202.122,502.122,502.122,502
16. Jan. 20242.144,902.146,802.144,902.144,902.144,902
12. Jan. 20242.155,302.178,302.155,302.166,102.166,1011
11. Jan. 20242.165,502.165,502.136,202.136,202.136,205
10. Jan. 20242.145,302.145,302.145,302.145,302.145,302
09. Jan. 20242.155,302.161,202.150,802.150,802.150,803
08. Jan. 20242.143,302.150,802.143,302.150,802.150,805
05. Jan. 20242.167,402.167,402.167,402.167,402.167,40-
04. Jan. 20242.169,002.169,002.167,502.167,502.167,501
03. Jan. 20242.160,102.160,102.160,102.160,102.160,106
02. Jan. 20242.202,602.202,602.190,702.190,702.190,701
29. Dez. 20232.189,002.189,002.189,002.189,002.189,00-
28. Dez. 20232.200,702.200,702.200,702.200,702.200,70-
27. Dez. 20232.208,902.210,902.208,902.209,602.209,602
26. Dez. 20232.186,202.186,202.186,202.186,202.186,201
22. Dez. 20232.185,002.186,802.185,002.185,502.185,503
21. Dez. 20232.167,902.167,902.167,902.167,902.167,90-
20. Dez. 20232.164,902.164,902.164,902.164,902.164,90-
19. Dez. 20232.170,202.170,202.170,202.170,202.170,20-
18. Dez. 20232.157,902.157,902.157,902.157,902.157,901
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...