Deutsche Märkte geschlossen

Gold Oct 24 (GCV24.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.361,20+12,10 (+0,52%)
Ab 03:10PM EDT. Markt geöffnet.
Zeitraum:
12. Juni 2023 - 12. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Juni 20242.353,502.381,102.350,302.361,202.361,201.554
11. Juni 2024------
10. Juni 20242.330,002.353,102.327,202.349,602.349,604.396
07. Juni 20242.417,902.429,202.326,902.347,602.347,604.396
06. Juni 20242.399,502.420,402.395,302.413,702.413,702.587
05. Juni 20242.370,102.399,902.368,002.398,102.398,102.768
04. Juni 20242.393,202.394,102.358,502.369,702.369,702.340
03. Juni 20242.370,002.398,002.357,502.392,002.392,001.695
31. Mai 20242.388,202.404,002.364,902.368,502.368,502.313
30. Mai 20242.382,802.394,402.367,002.389,302.389,303.320
29. Mai 20242.409,002.409,002.379,702.387,202.387,201.376
28. Mai 20242.385,902.408,802.382,702.402,502.402,502.826
27. Mai 2024------
24. Mai 20242.377,702.393,402.372,002.379,902.379,901.705
23. Mai 20242.427,702.429,102.375,002.382,702.382,702.678
22. Mai 20242.471,802.473,802.424,402.438,802.438,80807
21. Mai 20242.478,402.483,502.455,202.472,302.472,303.923
20. Mai 20242.469,102.500,002.457,902.485,102.485,102.663
17. Mai 20242.428,302.470,702.423,602.463,402.463,401.472
16. Mai 20242.438,602.447,402.421,802.431,002.431,001.807
15. Mai 20242.407,002.440,802.403,702.440,002.440,001.805
14. Mai 20242.388,502.410,002.388,502.404,802.404,801.266
13. Mai 20242.412,702.415,402.383,502.388,302.388,30552
10. Mai 20242.400,002.429,802.399,702.420,402.420,401.536
09. Mai 20242.360,002.398,402.358,602.385,102.385,10984
08. Mai 20242.364,702.373,802.357,402.367,302.367,301.690
07. Mai 20242.380,002.380,002.363,302.369,102.369,10673
06. Mai 20242.355,702.386,002.345,002.375,902.375,901.534
03. Mai 20242.357,402.374,002.329,602.352,702.352,70962
02. Mai 20242.377,002.379,802.339,802.353,602.353,60681
01. Mai 20242.346,002.380,802.337,402.354,902.354,90757
30. Apr. 20242.391,002.391,002.341,602.346,502.346,501.462
29. Apr. 20242.388,002.402,802.376,002.402,202.402,20343
26. Apr. 20242.391,602.406,202.384,402.391,202.391,20808
25. Apr. 20242.372,202.400,002.361,002.386,202.386,20537
24. Apr. 20242.380,102.393,302.369,902.381,802.381,80368
23. Apr. 20242.387,602.390,702.347,702.384,902.384,901.965
22. Apr. 20242.448,502.448,502.382,402.389,702.389,701.157
19. Apr. 20242.434,302.477,402.434,302.458,302.458,30421
18. Apr. 20242.425,002.451,702.424,502.442,402.442,40852
17. Apr. 20242.442,002.455,002.418,802.432,802.432,801.064
16. Apr. 20242.443,702.457,502.424,102.452,302.452,30992
15. Apr. 20242.414,402.446,702.385,002.427,402.427,401.005
12. Apr. 20242.436,502.490,102.395,602.418,402.418,401.644
11. Apr. 20242.396,402.439,002.395,702.416,802.416,802.078
10. Apr. 20242.415,302.421,002.387,602.392,102.392,101.492
09. Apr. 20242.400,602.425,302.400,602.405,402.405,402.001
08. Apr. 20242.386,102.412,002.368,802.393,702.393,701.570
05. Apr. 20242.352,602.390,602.328,002.387,802.387,801.471
04. Apr. 20242.363,002.363,002.341,002.350,202.350,20939
03. Apr. 20242.342,802.360,202.326,902.356,602.356,601.525
02. Apr. 20242.311,502.342,202.309,402.323,202.323,201.025
01. Apr. 20242.298,002.326,002.294,202.298,102.298,101.724
28. März 20242.256,202.294,302.254,002.278,602.278,601.196
27. März 20242.234,002.255,802.234,002.252,002.252,00497
26. März 20242.234,002.260,802.230,002.238,302.238,30949
25. März 20242.230,002.241,602.226,702.237,002.237,00278
22. März 20242.243,802.243,802.219,202.220,202.220,20837
21. März 20242.258,002.277,002.230,502.245,302.245,30761
20. März 20242.220,002.249,702.214,802.221,102.221,10517
19. März 20242.223,002.225,002.214,002.220,102.220,10801
18. März 20242.218,402.225,602.210,402.224,902.224,90200
15. März 20242.229,402.235,602.221,902.221,902.221,90328
14. März 20242.240,102.240,102.219,602.227,702.227,70444
13. März 20242.222,402.245,402.222,402.241,102.241,10807
12. März 20242.242,202.243,502.217,302.225,802.225,80331
11. März 20242.249,202.249,502.241,902.248,102.248,101.009
08. März 20242.219,302.260,802.219,302.243,902.243,90639
07. März 20242.214,202.229,502.213,502.223,302.223,30606
06. März 20242.193,902.217,002.192,302.216,202.216,20785
05. März 20242.180,302.205,902.178,702.200,102.200,10938
04. März 20242.149,202.184,402.146,402.184,002.184,001.851
01. März 20242.107,902.152,702.105,002.152,702.152,701.373
29. Feb. 20242.100,902.115,102.095,202.111,102.111,10432
28. Feb. 20242.096,302.101,402.091,202.099,002.099,00284
27. Feb. 20242.097,202.104,702.096,002.100,602.100,60273
26. Feb. 20242.098,202.101,302.091,602.095,102.095,10277
23. Feb. 20242.090,202.109,002.083,902.105,402.105,40439
22. Feb. 20242.092,502.100,702.085,802.086,702.086,70358
21. Feb. 20242.090,002.098,302.087,602.090,002.090,00340
20. Feb. 20242.088,002.097,202.082,402.095,402.095,40425
16. Feb. 20242.071,002.082,802.064,802.080,002.080,00376
15. Feb. 20242.061,002.075,302.058,902.070,302.070,30177
14. Feb. 20242.058,402.061,902.056,302.059,802.059,80312
13. Feb. 20242.088,802.098,002.060,502.062,802.062,801.033
12. Feb. 20242.092,202.095,502.080,602.087,902.087,90733
09. Feb. 20242.103,902.103,902.089,402.093,502.093,50924
08. Feb. 20242.107,002.107,402.090,002.102,302.102,30338
07. Feb. 20242.105,402.114,102.101,702.105,602.105,60213
06. Feb. 20242.097,002.108,802.095,702.105,502.105,50217
05. Feb. 20242.109,802.110,602.086,002.097,302.097,30706
02. Feb. 20242.123,502.127,002.098,602.107,502.107,50837
01. Feb. 20242.110,302.134,902.099,502.123,702.123,70645
31. Jan. 20242.107,502.126,002.101,802.119,802.119,80708
30. Jan. 20242.102,802.119,702.100,202.104,102.104,10445
29. Jan. 20242.096,602.108,102.091,102.097,502.097,50278
26. Jan. 20242.093,202.098,002.088,802.089,102.089,10349
25. Jan. 20242.086,902.096,602.080,002.089,402.089,40188
24. Jan. 20242.101,702.109,302.084,402.088,002.088,00277
23. Jan. 20242.095,902.107,402.093,802.097,902.097,90445
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...