Deutsche Märkte geschlossen

Gold Aug 25 (GCQ25.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.485,10-11,20 (-0,45%)
Börsenschluss: 03:52AM EDT
Zeitraum:
01. Juni 2023 - 01. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Mai 20242.475,602.475,602.475,602.475,602.475,608
30. Mai 20242.475,002.496,302.475,002.496,302.496,308
29. Mai 20242.494,102.494,102.494,102.494,102.494,102
28. Mai 20242.505,302.509,502.505,302.509,502.509,501
27. Mai 2024------
24. Mai 20242.485,802.485,802.485,802.485,802.485,805
23. Mai 20242.534,902.534,902.489,102.489,102.489,103
22. Mai 20242.545,602.545,602.545,602.545,602.545,60-
21. Mai 20242.578,802.578,802.578,802.578,802.578,80-
20. Mai 20242.572,802.592,002.572,802.592,002.592,0011
17. Mai 20242.569,002.569,002.569,002.569,002.569,00-
16. Mai 20242.536,002.536,002.536,002.536,002.536,00-
15. Mai 20242.540,002.544,302.540,002.544,302.544,301
14. Mai 20242.509,202.509,202.509,202.509,202.509,20-
13. Mai 20242.492,402.492,402.492,402.492,402.492,40-
10. Mai 20242.516,502.524,402.516,502.524,402.524,409
09. Mai 20242.487,602.487,602.487,602.487,602.487,60-
08. Mai 20242.470,202.470,202.470,202.470,202.470,20-
07. Mai 20242.471,602.471,602.471,602.471,602.471,60-
06. Mai 20242.478,802.478,802.478,802.478,802.478,80-
03. Mai 20242.455,102.455,102.455,102.455,102.455,105
02. Mai 20242.457,602.457,602.457,602.457,602.457,60-
01. Mai 20242.459,002.459,002.459,002.459,002.459,002
30. Apr. 20242.450,702.450,702.450,702.450,702.450,70-
29. Apr. 20242.506,302.506,302.506,302.506,302.506,30-
26. Apr. 20242.495,302.495,302.495,302.495,302.495,3020
25. Apr. 20242.489,302.489,302.489,302.489,302.489,3040
24. Apr. 20242.484,902.484,902.484,902.484,902.484,908
23. Apr. 20242.488,002.488,002.488,002.488,002.488,009
22. Apr. 20242.493,602.493,602.493,602.493,602.493,608
19. Apr. 20242.560,002.563,102.543,902.563,102.563,107
18. Apr. 20242.546,902.546,902.546,902.546,902.546,90-
17. Apr. 20242.556,002.556,002.534,902.537,502.537,506
16. Apr. 20242.556,702.556,702.556,702.556,702.556,70-
15. Apr. 20242.533,002.535,102.528,502.531,302.531,304
12. Apr. 20242.521,502.521,502.505,102.521,502.521,502
11. Apr. 20242.501,502.518,602.501,502.518,602.518,602
10. Apr. 20242.493,902.493,902.493,102.493,902.493,902
09. Apr. 20242.503,502.503,502.503,502.503,502.503,501
08. Apr. 20242.491,002.491,002.491,002.491,002.491,00-
05. Apr. 20242.484,102.484,102.484,102.484,102.484,10-
04. Apr. 20242.445,402.445,402.445,402.445,402.445,40-
03. Apr. 20242.451,202.451,202.451,202.451,202.451,20-
02. Apr. 20242.416,902.416,902.416,902.416,902.416,909
01. Apr. 20242.389,902.389,902.389,902.389,902.389,90-
28. März 20242.367,802.367,802.367,802.367,802.367,804
27. März 20242.340,202.340,202.340,202.340,202.340,20-
26. März 20242.326,402.326,402.326,402.326,402.326,40-
25. März 20242.324,602.324,602.324,602.324,602.324,60-
22. März 20242.307,502.307,502.307,502.307,502.307,50-
21. März 20242.333,102.333,102.333,102.333,102.333,10-
20. März 20242.308,802.308,802.308,802.308,802.308,80-
19. März 20242.308,202.308,202.308,202.308,202.308,20-
18. März 20242.312,702.312,702.312,702.312,702.312,702
15. März 20242.308,202.308,202.308,202.308,202.308,20-
14. März 20242.312,902.312,902.312,902.312,902.312,90-
13. März 20242.325,402.325,402.325,402.325,402.325,40-
12. März 20242.309,702.309,702.309,702.309,702.309,70-
11. März 20242.331,002.331,002.331,002.331,002.331,00-
08. März 20242.326,702.326,702.326,702.326,702.326,70-
07. März 20242.305,802.305,802.305,802.305,802.305,80-
06. März 20242.298,402.298,402.298,402.298,402.298,40-
05. März 20242.282,102.282,102.282,102.282,102.282,10-
04. März 20242.251,102.265,702.250,602.265,702.265,708
01. März 20242.233,102.233,102.233,102.233,102.233,10-
29. Feb. 20242.191,502.191,502.191,502.191,502.191,50-
28. Feb. 20242.179,402.179,402.179,402.179,402.179,40-
27. Feb. 20242.180,502.180,502.180,502.180,502.180,50-
26. Feb. 20242.174,402.174,402.174,402.174,402.174,40-
23. Feb. 20242.184,102.184,102.184,102.184,102.184,102
22. Feb. 20242.165,002.165,002.165,002.165,002.165,00-
21. Feb. 20242.168,102.168,102.168,102.168,102.168,10-
20. Feb. 20242.172,902.172,902.172,902.172,902.172,90-
16. Feb. 20242.157,502.157,502.157,502.157,502.157,50-
15. Feb. 20242.147,502.147,502.147,502.147,502.147,50-
14. Feb. 20242.137,102.137,102.137,102.137,102.137,10-
13. Feb. 20242.138,702.138,702.138,702.138,702.138,702
12. Feb. 20242.162,502.162,502.162,502.162,502.162,50-
09. Feb. 20242.167,602.167,602.167,602.167,602.167,602
08. Feb. 20242.176,002.176,002.176,002.176,002.176,00-
07. Feb. 20242.179,302.179,302.179,302.179,302.179,30-
06. Feb. 20242.179,202.179,202.179,202.179,202.179,202
05. Feb. 20242.171,202.171,202.171,202.171,202.171,202
02. Feb. 20242.174,802.181,102.174,802.181,102.181,104
01. Feb. 20242.194,902.194,902.194,902.194,902.194,90-
31. Jan. 20242.198,202.198,202.191,202.191,202.191,2011
30. Jan. 20242.176,602.176,602.176,602.176,602.176,602
29. Jan. 20242.169,402.169,402.169,402.169,402.169,40-
26. Jan. 20242.160,802.160,802.160,802.160,802.160,80-
25. Jan. 20242.160,802.160,802.160,802.160,802.160,80-
24. Jan. 20242.159,602.159,602.159,602.159,602.159,60-
23. Jan. 20242.169,502.169,502.169,502.169,502.169,50-
22. Jan. 20242.165,702.165,702.165,702.165,702.165,70-
19. Jan. 20242.172,702.172,702.172,702.172,702.172,70-
18. Jan. 20242.164,202.164,202.164,202.164,202.164,20-
17. Jan. 20242.149,202.149,202.149,202.149,202.149,20-
16. Jan. 20242.171,402.171,402.171,402.171,402.171,40-
12. Jan. 20242.192,902.192,902.192,902.192,902.192,90-
11. Jan. 20242.164,002.164,002.164,002.164,002.164,00-
10. Jan. 20242.173,202.173,202.173,202.173,202.173,20-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...