Deutsche Märkte schließen in 7 Stunden 50 Minuten

Gold Dec 25 (GCZ25.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.495,60+4,50 (+0,18%)
Ab 10:42PM EDT. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Mai 20242.496,702.496,702.495,602.495,602.495,602
03. Mai 20242.480,002.491,102.480,002.491,102.491,101
02. Mai 20242.516,102.516,102.494,602.494,602.494,601
01. Mai 20242.478,002.496,002.478,002.496,002.496,0056
30. Apr. 20242.501,002.501,002.487,002.487,602.487,6062
29. Apr. 20242.530,602.543,102.530,602.543,102.543,101
26. Apr. 20242.542,702.542,702.532,102.532,102.532,1054
25. Apr. 20242.525,502.525,502.525,502.525,502.525,5038
24. Apr. 20242.521,402.521,402.515,002.521,402.521,4012
23. Apr. 20242.518,902.524,802.489,902.524,802.524,8010
22. Apr. 20242.576,402.576,402.530,802.530,802.530,8053
19. Apr. 20242.584,102.600,302.584,102.600,302.600,30102
18. Apr. 20242.584,102.584,102.584,102.584,102.584,10100
17. Apr. 20242.574,702.574,702.574,702.574,702.574,70-
16. Apr. 20242.586,602.593,602.575,702.593,602.593,603
15. Apr. 20242.564,202.567,502.552,002.567,502.567,503
12. Apr. 20242.595,002.625,302.557,702.557,702.557,7046
11. Apr. 20242.554,402.582,702.554,402.554,402.554,403
10. Apr. 20242.528,702.528,702.528,702.528,702.528,702
09. Apr. 20242.548,002.559,002.535,402.538,202.538,2010
08. Apr. 20242.525,502.525,502.525,502.525,502.525,50-
05. Apr. 20242.500,002.518,002.500,002.518,002.518,004
04. Apr. 20242.479,202.479,202.479,202.479,202.479,206
03. Apr. 20242.484,402.486,902.484,402.484,402.484,409
02. Apr. 20242.449,902.449,902.449,902.449,902.449,9038
01. Apr. 20242.447,202.447,602.422,302.422,302.422,302
28. März 20242.398,902.398,902.398,902.398,902.398,90-
27. März 20242.371,302.371,302.371,302.371,302.371,30-
26. März 20242.357,102.357,102.357,102.357,102.357,105
25. März 20242.355,302.355,302.355,302.355,302.355,30-
22. März 20242.343,802.343,802.338,202.338,202.338,203
21. März 20242.372,802.400,002.350,002.363,802.363,8011
20. März 20242.339,502.360,402.339,502.339,502.339,502
19. März 20242.338,902.338,902.338,402.338,902.338,903
18. März 20242.335,402.343,802.335,402.343,402.343,403
15. März 20242.336,002.336,002.336,002.336,002.336,00-
14. März 20242.340,702.340,702.340,702.340,702.340,70-
13. März 20242.353,202.353,202.353,202.353,202.353,20-
12. März 20242.337,502.337,502.337,502.337,502.337,50-
11. März 20242.354,302.358,802.354,302.358,802.358,801
08. März 20242.345,002.368,702.345,002.354,502.354,50107
07. März 20242.333,602.333,602.333,602.333,602.333,6037
06. März 20242.326,102.326,102.326,002.326,002.326,001
05. März 20242.302,202.309,702.302,202.309,702.309,701
04. März 20242.283,802.293,302.283,802.293,302.293,302
01. März 20242.260,702.260,702.254,702.260,702.260,701
29. Feb. 20242.202,202.219,102.202,202.219,102.219,102
28. Feb. 20242.207,002.207,002.207,002.207,002.207,00-
27. Feb. 20242.208,102.208,102.208,102.208,102.208,102
26. Feb. 20242.202,002.202,002.202,002.202,002.202,00-
23. Feb. 20242.211,702.211,702.211,702.211,702.211,70175
22. Feb. 20242.192,602.192,602.192,602.192,602.192,60-
21. Feb. 20242.198,202.198,202.195,702.195,702.195,701
20. Feb. 20242.200,402.200,402.200,402.200,402.200,40-
16. Feb. 20242.185,002.185,002.185,002.185,002.185,00-
15. Feb. 20242.171,102.174,202.171,102.174,202.174,202
14. Feb. 20242.166,602.166,602.163,802.163,802.163,802
13. Feb. 20242.197,102.197,102.165,402.165,402.165,402
12. Feb. 20242.189,202.189,202.189,202.189,202.189,20-
09. Feb. 20242.194,302.194,302.194,302.194,302.194,30558
08. Feb. 20242.202,402.202,402.202,402.202,402.202,40-
07. Feb. 20242.205,702.205,702.205,702.205,702.205,701
06. Feb. 20242.205,602.205,602.205,602.205,602.205,60-
05. Feb. 20242.187,502.197,502.187,502.197,502.197,502
02. Feb. 20242.206,002.207,402.206,002.207,402.207,402
01. Feb. 20242.221,202.221,202.221,202.221,202.221,20-
31. Jan. 20242.215,802.217,502.215,802.217,502.217,502
30. Jan. 20242.202,902.202,902.202,902.202,902.202,90-
29. Jan. 20242.195,702.195,702.195,702.195,702.195,70-
26. Jan. 20242.187,102.187,102.187,102.187,102.187,10115
25. Jan. 20242.187,102.187,102.187,102.187,102.187,10453
24. Jan. 20242.185,902.185,902.185,902.185,902.185,90-
23. Jan. 20242.195,802.195,802.195,802.195,802.195,8040
22. Jan. 20242.192,002.192,002.192,002.192,002.192,00-
19. Jan. 20242.199,002.199,002.199,002.199,002.199,00-
18. Jan. 20242.190,502.190,502.190,502.190,502.190,50-
17. Jan. 20242.175,502.175,502.175,502.175,502.175,50-
16. Jan. 20242.197,702.197,702.197,702.197,702.197,7083
12. Jan. 20242.219,502.219,502.219,502.219,502.219,50-
11. Jan. 20242.190,602.190,602.190,602.190,602.190,60-
10. Jan. 20242.199,802.199,802.199,802.199,802.199,80-
09. Jan. 20242.205,302.205,302.205,302.205,302.205,30-
08. Jan. 20242.205,302.205,302.205,302.205,302.205,30-
05. Jan. 20242.221,902.221,902.221,902.221,902.221,90-
04. Jan. 20242.222,002.222,002.222,002.222,002.222,00-
03. Jan. 20242.214,602.214,602.214,602.214,602.214,60-
02. Jan. 20242.245,202.245,202.245,202.245,202.245,20-
29. Dez. 20232.243,502.243,502.243,502.243,502.243,50-
28. Dez. 20232.255,202.255,202.255,202.255,202.255,20-
27. Dez. 20232.264,502.264,502.264,502.264,502.264,50-
26. Dez. 20232.241,502.241,502.241,502.241,502.241,50-
22. Dez. 20232.241,002.241,002.241,002.241,002.241,00-
21. Dez. 20232.223,802.223,802.223,802.223,802.223,80-
20. Dez. 20232.220,902.220,902.220,902.220,902.220,90-
19. Dez. 20232.226,602.226,602.226,602.226,602.226,60-
18. Dez. 20232.214,302.214,302.214,302.214,302.214,30-
15. Dez. 20232.209,902.209,902.209,902.209,902.209,90-
14. Dez. 20232.221,302.221,302.221,302.221,302.221,30-
13. Dez. 20232.178,402.178,402.178,402.178,402.178,40-
12. Dez. 20232.174,502.174,502.174,502.174,502.174,50-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...