Deutsche Märkte geschlossen

Gold Jun 25 (GCM25.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.501,10+32,10 (+1,30%)
Börsenschluss: 12:45PM EDT
Zeitraum:
11. Mai 2023 - 11. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242.508,002.509,202.501,102.505,802.505,804
09. Mai 20242.462,002.480,002.462,002.469,002.469,004
08. Mai 20242.451,302.451,302.451,302.451,302.451,302
07. Mai 20242.452,702.452,702.452,702.452,702.452,70-
06. Mai 20242.459,902.459,902.459,902.459,902.459,90-
03. Mai 20242.420,002.436,202.420,002.436,202.436,208
02. Mai 20242.438,402.438,402.438,402.438,402.438,402
01. Mai 20242.429,102.439,802.429,102.439,802.439,8016
30. Apr. 20242.450,002.450,002.430,002.431,502.431,507
29. Apr. 20242.487,102.487,102.487,102.487,102.487,103
26. Apr. 20242.470,402.476,102.470,402.476,102.476,1015
25. Apr. 20242.477,402.477,402.470,402.470,402.470,40151
24. Apr. 20242.465,802.465,802.465,802.465,802.465,808
23. Apr. 20242.468,702.468,702.468,702.468,702.468,706
22. Apr. 20242.474,002.474,002.470,002.474,002.474,0012
19. Apr. 20242.529,102.543,502.529,102.543,502.543,5013
18. Apr. 20242.527,302.527,302.527,302.527,302.527,305
17. Apr. 20242.523,702.523,702.517,902.517,902.517,903
16. Apr. 20242.537,202.537,202.537,202.537,202.537,20-
15. Apr. 20242.500,002.512,202.500,002.512,202.512,201
12. Apr. 20242.516,302.516,302.502,402.502,402.502,403
11. Apr. 20242.499,802.499,802.499,802.499,802.499,8054
10. Apr. 20242.475,202.475,202.475,202.475,202.475,20-
09. Apr. 20242.500,002.500,002.485,202.485,502.485,5018
08. Apr. 20242.473,102.473,102.473,102.473,102.473,10-
05. Apr. 20242.466,502.466,502.466,502.466,502.466,505
04. Apr. 20242.427,902.427,902.427,902.427,902.427,90100
03. Apr. 20242.434,002.434,002.434,002.434,002.434,00200
02. Apr. 20242.387,302.399,902.387,302.399,902.399,909
01. Apr. 20242.373,402.373,402.373,402.373,402.373,405
28. März 20242.340,002.351,702.340,002.351,702.351,708
27. März 20242.324,102.324,102.324,102.324,102.324,109
26. März 20242.310,502.310,502.310,502.310,502.310,50-
25. März 20242.308,802.308,802.308,802.308,802.308,802
22. März 20242.291,702.291,702.291,702.291,702.291,70-
21. März 20242.317,502.317,502.317,302.317,302.317,303
20. März 20242.290,002.320,002.290,002.293,002.293,003
19. März 20242.292,402.292,402.291,402.292,402.292,403
18. März 20242.296,902.296,902.296,902.296,902.296,906
15. März 20242.292,802.292,802.292,802.292,802.292,802
14. März 20242.303,102.303,102.297,802.297,802.297,801
13. März 20242.292,502.310,402.292,502.310,402.310,402
12. März 20242.300,002.300,002.288,502.294,702.294,7015
11. März 20242.316,002.316,002.316,002.316,002.316,007
08. März 20242.309,502.326,802.309,502.311,702.311,702
07. März 20242.290,802.292,702.290,802.290,802.290,8056
06. März 20242.266,102.283,602.266,102.283,602.283,601
05. März 20242.261,402.268,002.261,402.267,302.267,3028
04. März 20242.251,102.251,102.251,102.251,102.251,101
01. März 20242.218,502.218,502.218,502.218,502.218,50-
29. Feb. 20242.174,602.176,902.174,602.176,902.176,902
28. Feb. 20242.164,802.164,802.164,802.164,802.164,80-
27. Feb. 20242.166,102.166,102.166,102.166,102.166,10-
26. Feb. 20242.160,102.160,102.160,102.160,102.160,10-
23. Feb. 20242.169,802.169,802.169,802.169,802.169,802
22. Feb. 20242.150,702.150,702.150,702.150,702.150,702
21. Feb. 20242.153,802.153,802.153,802.153,802.153,80-
20. Feb. 20242.158,602.158,602.158,602.158,602.158,60-
16. Feb. 20242.140,002.143,302.140,002.143,302.143,302
15. Feb. 20242.133,402.133,402.133,402.133,402.133,40-
14. Feb. 20242.122,402.123,002.120,702.123,002.123,002
13. Feb. 20242.132,202.132,202.125,302.125,302.125,305
12. Feb. 20242.149,102.149,102.149,102.149,102.149,10-
09. Feb. 20242.154,202.154,202.154,202.154,202.154,20465
08. Feb. 20242.162,802.162,802.162,802.162,802.162,80-
07. Feb. 20242.166,102.166,102.166,102.166,102.166,10-
06. Feb. 20242.166,002.166,002.166,002.166,002.166,002
05. Feb. 20242.157,902.157,902.157,902.157,902.157,9019
02. Feb. 20242.166,602.167,802.166,602.167,802.167,8018
01. Feb. 20242.181,602.181,602.181,602.181,602.181,602
31. Jan. 20242.177,902.177,902.177,902.177,902.177,908
30. Jan. 20242.163,302.163,302.163,302.163,302.163,301
29. Jan. 20242.156,102.156,102.156,102.156,102.156,10-
26. Jan. 20242.147,502.147,502.147,502.147,502.147,50-
25. Jan. 20242.147,502.147,502.147,502.147,502.147,50-
24. Jan. 20242.146,302.146,302.146,302.146,302.146,30-
23. Jan. 20242.156,202.156,202.156,202.156,202.156,20180
22. Jan. 20242.152,402.152,402.152,402.152,402.152,40-
19. Jan. 20242.159,402.159,402.159,402.159,402.159,40-
18. Jan. 20242.150,902.150,902.150,902.150,902.150,9063
17. Jan. 20242.135,902.135,902.135,902.135,902.135,90-
16. Jan. 20242.158,102.158,102.158,102.158,102.158,10-
12. Jan. 20242.179,402.179,402.179,402.179,402.179,402
11. Jan. 20242.150,202.150,202.150,202.150,202.150,20-
10. Jan. 20242.159,402.159,402.159,402.159,402.159,401
09. Jan. 20242.164,902.164,902.164,902.164,902.164,90-
08. Jan. 20242.164,902.164,902.164,902.164,902.164,90-
05. Jan. 20242.181,502.181,502.181,502.181,502.181,50-
04. Jan. 20242.181,602.181,602.181,602.181,602.181,6080
03. Jan. 20242.174,202.174,202.174,202.174,202.174,20-
02. Jan. 20242.204,802.204,802.204,802.204,802.204,802
29. Dez. 20232.203,102.203,102.203,102.203,102.203,10-
28. Dez. 20232.214,802.214,802.214,802.214,802.214,80-
27. Dez. 20232.223,802.223,802.223,802.223,802.223,80-
26. Dez. 20232.200,502.200,502.200,502.200,502.200,50-
22. Dez. 20232.199,802.199,802.199,802.199,802.199,80-
21. Dez. 20232.182,202.182,202.182,202.182,202.182,20-
20. Dez. 20232.179,302.179,302.179,302.179,302.179,30-
19. Dez. 20232.184,702.184,702.184,702.184,702.184,70-
18. Dez. 20232.176,202.176,602.172,402.172,402.172,405
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...