Deutsche Märkte geschlossen

Gold Dec 25 (GCZ25.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.510,00-14,80 (-0,59%)
Ab 09:34AM EDT. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20242.518,902.518,902.489,902.510,002.510,0010
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-
11. Dez. 20232.178,702.178,702.176,502.176,502.176,505
08. Dez. 20232.183,802.197,502.183,802.197,502.197,501
07. Dez. 20232.227,702.227,702.227,702.227,702.227,702
06. Dez. 20232.228,802.228,802.228,802.228,802.228,80-
05. Dez. 20232.219,402.219,402.217,102.217,102.217,101
04. Dez. 20232.226,202.226,202.226,202.226,202.226,20-
01. Dez. 20232.275,702.275,702.275,702.275,702.275,70-
30. Nov. 20232.242,902.242,902.242,902.242,902.242,90-
29. Nov. 20232.255,402.255,402.255,402.255,402.255,40-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...