Deutsche Märkte schließen in 6 Stunden 11 Minuten

Gold Oct 24 (GCV24.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.395,00-25,40 (-1,05%)
Ab 04:36AM EDT. Markt geöffnet.
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Mai 20242.412,702.415,402.395,002.395,002.395,00140
10. Mai 20242.400,002.429,802.399,702.420,402.420,40984
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
22. Jan. 20242.102,302.104,502.090,202.094,202.094,20378
19. Jan. 20242.096,902.112,302.095,102.101,102.101,10222
18. Jan. 20242.083,402.096,502.080,002.093,502.093,50128
17. Jan. 20242.102,802.104,902.078,502.078,502.078,50610
16. Jan. 20242.123,402.132,102.100,002.101,602.101,60740
12. Jan. 20242.106,602.137,302.106,102.122,602.122,60606
11. Jan. 20242.104,702.116,102.090,602.091,202.091,20417
10. Jan. 20242.108,102.117,702.100,202.100,202.100,20159
09. Jan. 20242.112,802.118,102.104,802.105,502.105,50504
08. Jan. 20242.108,902.110,602.100,602.105,802.105,80121
05. Jan. 20242.123,302.142,302.105,402.122,402.122,40483
04. Jan. 20242.122,402.129,402.122,402.122,502.122,50191
03. Jan. 20242.140,402.144,102.112,002.115,102.115,10439
02. Jan. 20242.152,502.157,902.140,002.145,802.145,80744
29. Dez. 20232.148,202.155,102.140,602.144,202.144,2083
28. Dez. 20232.161,502.169,402.150,002.156,002.156,00682
27. Dez. 20232.147,702.166,602.146,302.165,102.165,10318
26. Dez. 20232.139,902.147,502.138,202.141,802.141,80126
22. Dez. 20232.132,602.153,802.130,802.140,802.140,80214
21. Dez. 20232.118,302.129,302.116,902.123,202.123,20470
20. Dez. 20232.122,102.123,002.116,502.120,102.120,10137
19. Dez. 20232.113,202.131,802.109,702.124,902.124,90299
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...