Deutsche Märkte geschlossen

Gold Dec 24 (GCZ24.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.313,30+15,10 (+0,66%)
Börsenschluss: 04:58PM EDT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20242.268,102.316,102.266,802.298,202.298,201.167
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
08. Dez. 20232.138,402.138,402.101,902.105,202.105,20949
07. Dez. 20232.131,702.144,102.131,002.136,602.136,60657
06. Dez. 20232.128,502.142,502.127,902.137,702.137,701.070
05. Dez. 20232.143,802.145,702.120,302.125,902.125,90658
04. Dez. 20232.188,602.241,402.130,902.132,902.132,901.390
01. Dez. 20232.150,602.186,602.145,602.181,202.181,20608
30. Nov. 20232.158,302.158,402.145,002.149,402.149,40294
29. Nov. 20232.155,602.162,602.150,902.159,202.159,20384
28. Nov. 20232.128,702.157,402.127,702.153,702.153,70441
27. Nov. 20232.116,402.131,002.116,402.126,702.126,70330
24. Nov. 20232.107,002.117,002.105,202.116,602.116,60245
23. Nov. 20232.107,002.107,002.105,202.106,002.106,00582
22. Nov. 20232.110,802.120,302.104,502.106,502.106,50582
21. Nov. 20232.104,002.122,202.099,202.114,602.114,60400
20. Nov. 20232.093,002.099,102.080,102.092,402.092,40298
17. Nov. 20232.100,702.107,502.094,802.097,002.097,00149
16. Nov. 20232.072,702.103,002.072,402.099,802.099,80626
15. Nov. 20232.080,102.088,602.073,702.077,102.077,10199
14. Nov. 20232.062,302.086,002.062,302.078,602.078,60499
13. Nov. 20232.056,302.065,502.053,902.063,402.063,40756
10. Nov. 20232.058,102.060,002.049,602.050,402.050,40254
09. Nov. 20232.064,802.082,502.063,202.082,002.082,00282
08. Nov. 20232.071,502.072,902.069,102.070,102.070,10800
07. Nov. 20232.096,802.096,802.076,902.086,302.086,30998
06. Nov. 20232.107,002.110,302.099,002.102,002.102,001.483
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...