Deutsche Märkte schließen in 6 Stunden 31 Minuten

Gold Jun 24 (GCM24.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.400,70+2,70 (+0,11%)
Ab 04:49AM EDT. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20242.394,002.433,302.388,502.400,702.400,70137.331
18. Apr. 20242.377,902.408,002.377,202.398,002.398,00284.352
17. Apr. 20242.398,002.412,002.370,702.388,402.388,40284.352
16. Apr. 20242.399,102.414,802.379,202.407,802.407,80297.592
15. Apr. 20242.369,402.404,302.340,202.383,002.383,00343.730
12. Apr. 20242.389,402.448,802.350,602.374,102.374,10479.894
11. Apr. 20242.351,702.395,602.343,102.372,702.372,70260.415
10. Apr. 20242.372,402.378,102.337,102.348,402.348,40353.847
09. Apr. 20242.358,102.384,502.355,702.362,402.362,40279.608
08. Apr. 20242.343,602.372,502.321,702.351,002.351,00285.570
05. Apr. 20242.309,502.350,002.286,202.345,402.345,40293.212
04. Apr. 20242.321,002.325,302.298,702.308,502.308,50236.227
03. Apr. 20242.301,702.321,802.285,702.315,002.315,00254.574
02. Apr. 20242.272,702.301,902.267,102.281,802.281,80277.228
01. Apr. 20242.259,202.286,402.249,102.257,102.257,10220.767
28. März 20242.215,702.256,902.207,502.238,402.238,40250.248
27. März 20242.200,502.218,302.193,702.212,702.212,70191.456
26. März 20242.195,002.222,602.190,002.199,202.199,20220.673
25. März 20242.188,502.204,102.186,102.198,202.198,20124.954
22. März 20242.204,702.209,602.180,202.181,602.181,6088.191
21. März 20242.212,402.246,602.189,702.206,502.206,50127.191
20. März 20242.182,602.213,602.173,602.182,402.182,4054.113
19. März 20242.185,602.187,802.171,902.181,202.181,2041.984
18. März 20242.181,402.188,702.170,802.185,902.185,9052.408
15. März 20242.188,702.198,202.180,402.183,102.183,1028.569
14. März 20242.201,302.202,602.178,402.189,102.189,1028.529
13. März 20242.185,202.206,902.183,002.202,402.202,4065.073
12. März 20242.209,602.211,902.178,002.187,702.187,7067.251
11. März 20242.208,502.216,302.202,202.210,002.210,0083.436
08. März 20242.187,202.223,302.182,102.206,302.206,30108.339
07. März 20242.177,102.192,702.172,602.185,902.185,9061.744
06. März 20242.157,002.181,102.152,802.178,802.178,8034.244
05. März 20242.143,502.170,802.139,202.162,502.162,5020.581
04. März 20242.111,702.148,602.108,502.146,802.146,8043.268
01. März 20242.072,402.117,402.067,102.116,002.116,0046.814
29. Feb. 20242.063,402.079,202.056,102.074,602.074,609.725
28. Feb. 20242.059,702.067,302.053,602.062,702.062,704.890
27. Feb. 20242.060,702.068,802.058,402.064,102.064,106.028
26. Feb. 20242.064,002.066,502.054,102.058,802.058,804.573
23. Feb. 20242.054,202.073,002.045,502.069,302.069,307.464
22. Feb. 20242.055,802.064,802.049,202.050,502.050,504.854
21. Feb. 20242.055,902.063,102.050,802.054,002.054,004.489
20. Feb. 20242.049,802.062,202.044,202.059,602.059,608.135
16. Feb. 20242.036,102.046,802.026,602.043,902.043,904.743
15. Feb. 20242.024,802.040,002.021,802.034,702.034,707.758
14. Feb. 20242.025,702.028,502.016,302.024,002.024,008.228
13. Feb. 20242.053,402.067,002.022,802.027,102.027,108.867
12. Feb. 20242.058,102.061,402.045,402.053,002.053,004.650
09. Feb. 20242.069,602.071,602.054,402.058,602.058,607.525
08. Feb. 20242.070,602.073,502.054,702.067,802.067,806.393
07. Feb. 20242.072,002.080,902.066,202.071,502.071,505.893
06. Feb. 20242.061,402.074,802.058,702.071,202.071,204.476
05. Feb. 20242.076,202.077,602.050,802.062,702.062,706.966
02. Feb. 20242.091,802.094,102.064,002.073,402.073,4012.906
01. Feb. 20242.076,902.102,502.066,002.090,602.090,609.168
31. Jan. 20242.075,002.093,902.068,502.087,002.087,006.846
30. Jan. 20242.071,302.086,702.066,802.070,502.070,506.112
29. Jan. 20242.061,102.075,402.057,902.064,202.064,205.429
26. Jan. 20242.058,702.065,402.053,902.055,602.055,604.625
25. Jan. 20242.055,302.063,702.044,002.056,302.056,303.727
24. Jan. 20242.069,502.076,702.050,802.054,702.054,705.996
23. Jan. 20242.061,002.077,402.059,702.064,702.064,702.545
22. Jan. 20242.070,302.072,002.056,402.061,002.061,002.643
19. Jan. 20242.064,302.080,502.061,402.068,102.068,104.625
18. Jan. 20242.047,602.064,302.047,202.060,602.060,602.775
17. Jan. 20242.068,302.074,602.044,102.045,402.045,407.066
16. Jan. 20242.090,502.101,902.067,302.069,202.069,202.943
12. Jan. 20242.075,502.105,202.073,702.090,602.090,606.200
11. Jan. 20242.070,202.095,002.057,202.058,302.058,304.000
10. Jan. 20242.075,502.085,002.065,302.067,202.067,204.451
09. Jan. 20242.074,802.087,502.071,502.072,402.072,402.921
08. Jan. 20242.091,502.092,302.062,702.072,802.072,804.067
05. Jan. 20242.090,002.110,202.071,202.089,302.089,302.891
04. Jan. 20242.089,002.097,002.083,302.089,502.089,503.103
03. Jan. 20242.107,002.113,102.078,102.082,102.082,103.380
02. Jan. 20242.112,202.127,502.105,002.113,102.113,102.178
29. Dez. 20232.115,602.122,302.107,502.111,302.111,30870
28. Dez. 20232.128,602.137,502.115,402.123,102.123,103.203
27. Dez. 20232.114,902.134,802.114,202.132,402.132,402.542
26. Dez. 20232.105,302.119,202.105,302.108,902.108,901.059
22. Dez. 20232.099,102.121,802.097,202.108,202.108,202.420
21. Dez. 20232.083,002.096,602.083,002.090,402.090,401.722
20. Dez. 20232.091,602.095,402.080,002.086,702.086,701.611
19. Dez. 20232.080,202.099,902.075,402.091,302.091,302.405
18. Dez. 20232.072,502.084,802.070,202.079,602.079,601.892
15. Dez. 20232.090,002.096,202.068,802.074,602.074,602.803
14. Dez. 20232.079,102.100,602.079,002.083,502.083,503.557
13. Dez. 20232.034,002.080,602.027,302.036,202.036,205.155
12. Dez. 20232.040,102.050,902.031,702.032,102.032,104.602
11. Dez. 20232.057,702.062,502.030,802.032,702.032,703.861
08. Dez. 20232.083,002.088,102.049,802.053,702.053,704.789
07. Dez. 20232.082,702.095,202.075,802.085,502.085,503.898
06. Dez. 20232.074,202.091,202.074,202.086,902.086,902.492
05. Dez. 20232.087,102.097,902.068,402.075,102.075,103.411
04. Dez. 20232.135,002.191,202.078,002.081,302.081,305.413
01. Dez. 20232.098,802.134,502.093,602.129,002.129,002.926
30. Nov. 20232.104,102.106,302.090,902.096,502.096,501.168
29. Nov. 20232.103,402.110,402.097,002.106,402.106,402.647
28. Nov. 20232.074,702.103,502.073,202.099,602.099,602.752
27. Nov. 20232.062,802.078,102.062,802.072,202.072,202.058
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...