Deutsche Märkte schließen in 4 Stunden 17 Minuten

Gold Dec 24 (GCZ24.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.374,80-1,10 (-0,05%)
Ab 06:41AM EDT. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242.380,602.383,202.373,102.374,802.374,80138
02. Mai 20242.397,702.402,302.360,802.375,902.375,902.227
01. Mai 20242.365,302.405,302.358,902.377,402.377,402.227
30. Apr. 20242.414,102.414,102.364,002.369,002.369,002.418
29. Apr. 20242.413,702.425,302.398,802.424,602.424,60952
26. Apr. 20242.411,202.429,502.407,002.413,702.413,701.543
25. Apr. 20242.393,802.423,002.383,202.408,402.408,401.973
24. Apr. 20242.401,202.415,002.391,802.403,802.403,80966
23. Apr. 20242.409,502.412,302.371,702.407,002.407,002.870
22. Apr. 20242.466,002.468,402.403,702.411,602.411,602.507
19. Apr. 20242.462,802.498,702.454,502.480,902.480,901.117
18. Apr. 20242.450,402.474,202.446,602.465,002.465,00857
17. Apr. 20242.467,702.479,002.440,002.455,302.455,301.646
16. Apr. 20242.465,802.481,002.447,402.474,902.474,902.138
15. Apr. 20242.436,502.470,602.409,502.450,102.450,101.826
12. Apr. 20242.459,802.516,602.418,002.441,102.441,104.666
11. Apr. 20242.420,002.462,302.409,902.439,502.439,503.934
10. Apr. 20242.436,302.442,202.403,402.414,602.414,603.535
09. Apr. 20242.427,402.448,902.423,002.426,902.426,902.748
08. Apr. 20242.401,102.436,802.386,002.415,302.415,303.720
05. Apr. 20242.373,002.411,902.349,902.409,102.409,103.380
04. Apr. 20242.383,002.387,702.363,002.371,002.371,001.771
03. Apr. 20242.369,802.383,002.347,902.377,502.377,502.617
02. Apr. 20242.331,602.363,902.329,202.344,102.344,102.154
01. Apr. 20242.316,402.347,702.310,602.318,502.318,502.545
28. März 20242.268,102.316,102.266,802.298,202.298,202.105
27. März 20242.258,502.274,702.252,502.271,302.271,301.167
26. März 20242.252,402.280,502.250,702.257,402.257,401.522
25. März 20242.246,702.261,402.245,402.256,302.256,301.354
22. März 20242.262,502.265,802.237,802.239,302.239,301.586
21. März 20242.276,002.302,602.248,402.264,502.264,501.893
20. März 20242.239,602.267,302.232,602.240,202.240,201.089
19. März 20242.244,602.245,702.231,302.239,402.239,401.164
18. März 20242.236,502.246,002.229,202.244,302.244,30884
15. März 20242.248,602.255,702.239,202.241,002.241,001.694
14. März 20242.258,402.258,402.236,502.246,802.246,80594
13. März 20242.243,002.264,202.242,202.260,102.260,101.412
12. März 20242.265,602.266,002.236,002.244,602.244,60666
11. März 20242.267,402.271,202.260,502.266,702.266,701.131
08. März 20242.244,702.279,002.238,002.262,402.262,401.917
07. März 20242.231,502.248,002.230,002.241,602.241,601.376
06. März 20242.211,602.235,502.209,702.234,602.234,601.288
05. März 20242.199,002.225,002.195,602.218,402.218,401.107
04. März 20242.166,302.203,902.163,302.202,202.202,202.049
01. März 20242.126,002.171,602.121,502.170,302.170,301.399
29. Feb. 20242.117,502.133,002.110,502.128,802.128,80357
28. Feb. 20242.114,102.120,602.107,202.116,602.116,60756
27. Feb. 20242.115,402.122,002.113,202.118,202.118,20340
26. Feb. 20242.117,102.118,102.108,002.112,402.112,40258
23. Feb. 20242.108,702.124,202.100,002.122,602.122,60684
22. Feb. 20242.109,902.117,702.102,602.103,902.103,90778
21. Feb. 20242.111,302.115,302.104,702.107,002.107,00222
20. Feb. 20242.103,002.114,102.099,402.112,402.112,40466
16. Feb. 20242.087,102.100,002.080,002.097,102.097,10286
15. Feb. 20242.077,302.091,102.075,902.087,402.087,40441
14. Feb. 20242.075,502.080,602.070,602.076,902.076,901.018
13. Feb. 20242.102,202.116,002.077,002.080,202.080,201.210
12. Feb. 20242.111,302.111,902.099,302.104,902.104,90319
09. Feb. 20242.120,702.120,802.107,202.110,202.110,20963
08. Feb. 20242.122,902.123,102.106,602.119,102.119,10369
07. Feb. 20242.122,502.131,102.118,302.122,402.122,40247
06. Feb. 20242.114,702.124,902.111,102.122,302.122,30604
05. Feb. 20242.127,602.127,602.102,502.114,102.114,10620
02. Feb. 20242.140,902.141,902.115,002.124,202.124,201.738
01. Feb. 20242.125,102.150,702.116,702.139,502.139,50784
31. Jan. 20242.120,802.141,302.117,702.135,502.135,501.095
30. Jan. 20242.118,002.135,602.117,602.120,402.120,40401
29. Jan. 20242.114,102.124,602.106,802.113,602.113,60451
26. Jan. 20242.108,802.113,802.103,502.105,302.105,30625
25. Jan. 20242.103,702.112,802.094,602.105,302.105,30463
24. Jan. 20242.117,002.124,302.100,502.104,102.104,10525
23. Jan. 20242.109,602.120,702.109,602.114,002.114,00914
22. Jan. 20242.115,502.120,302.107,402.110,202.110,20773
19. Jan. 20242.112,202.129,502.110,702.117,202.117,201.109
18. Jan. 20242.101,502.112,402.095,902.109,402.109,40363
17. Jan. 20242.117,402.119,302.093,702.094,602.094,60751
16. Jan. 20242.144,002.146,302.114,502.117,002.117,00507
12. Jan. 20242.125,802.152,502.122,802.138,102.138,101.079
11. Jan. 20242.119,002.130,702.106,002.107,302.107,301.111
10. Jan. 20242.123,802.134,602.115,202.116,402.116,40762
09. Jan. 20242.122,902.136,702.121,302.121,802.121,80747
08. Jan. 20242.140,702.140,902.114,602.121,902.121,90715
05. Jan. 20242.141,202.158,602.120,602.138,402.138,40968
04. Jan. 20242.137,602.144,202.134,902.138,502.138,50660
03. Jan. 20242.156,402.162,002.127,402.131,002.131,00453
02. Jan. 20242.166,002.172,802.156,402.161,802.161,80399
29. Dez. 20232.163,702.170,602.156,102.160,102.160,10600
28. Dez. 20232.183,902.184,302.163,502.171,802.171,80319
27. Dez. 20232.164,002.180,802.163,402.180,802.180,80490
26. Dez. 20232.154,002.167,302.154,002.157,302.157,30141
22. Dez. 20232.148,102.170,002.147,302.156,302.156,30182
21. Dez. 20232.134,902.144,002.133,102.138,602.138,60502
20. Dez. 20232.141,402.143,202.130,702.135,402.135,40224
19. Dez. 20232.128,602.148,002.123,002.140,302.140,30760
18. Dez. 20232.117,802.132,002.117,802.128,002.128,00589
15. Dez. 20232.136,502.146,002.117,502.123,102.123,10992
14. Dez. 20232.127,402.149,202.070,102.131,402.131,401.712
13. Dez. 20232.083,202.129,202.080,402.086,802.086,80980
12. Dez. 20232.088,502.099,302.082,702.082,802.082,801.871
11. Dez. 20232.112,002.114,102.082,102.084,202.084,20446
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...