Deutsche Märkte schließen in 2 Stunden 35 Minuten

Micro Gold Futures,Dec-2024 (MGCZ24.CMX)

COMEX - COMEX Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.384,30+7,60 (+0,32%)
Ab 08:34AM EDT. Markt geöffnet.
Zeitraum:
24. Juni 2023 - 24. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 20242.379,002.390,002.375,602.384,302.384,30324
21. Juni 20242.419,902.427,802.375,002.376,702.376,701.149
20. Juni 20242.389,302.424,802.385,002.414,702.414,701.149
19. Juni 2024------
18. Juni 20242.380,702.393,002.366,402.392,302.392,30802
17. Juni 20242.390,402.390,402.369,902.374,502.374,50561
14. Juni 20242.363,302.396,602.363,302.394,502.394,50557
13. Juni 20242.383,802.386,302.356,002.363,102.363,101.415
12. Juni 20242.377,902.403,502.373,002.400,002.400,001.172
11. Juni 20242.374,402.382,302.360,902.371,602.371,601.340
10. Juni 20242.356,202.376,102.349,902.372,302.372,30561
07. Juni 20242.441,402.452,002.350,002.370,302.370,301.350
06. Juni 20242.421,002.443,302.419,202.436,702.436,70392
05. Juni 20242.392,702.422,902.391,202.421,002.421,00347
04. Juni 20242.416,502.417,802.380,302.392,502.392,50777
03. Juni 20242.399,702.420,802.380,702.415,002.415,001.223
31. Mai 20242.411,302.426,702.387,802.391,702.391,70908
30. Mai 20242.405,602.418,102.390,002.412,502.412,50403
29. Mai 20242.429,802.430,502.404,602.410,402.410,40272
28. Mai 20242.411,302.434,802.405,202.426,202.426,20433
24. Mai 20242.399,002.412,502.395,702.403,202.403,20168
23. Mai 20242.450,902.453,102.397,502.405,902.405,90599
22. Mai 20242.495,502.495,502.448,502.462,102.462,10367
21. Mai 20242.503,802.506,102.480,002.495,902.495,90189
20. Mai 20242.498,602.522,902.483,002.508,802.508,80448
17. Mai 20242.451,302.497,502.448,902.486,402.486,40340
16. Mai 20242.462,002.469,002.445,002.453,902.453,90126
15. Mai 20242.430,602.463,602.425,002.462,902.462,90261
14. Mai 20242.413,002.430,102.410,002.427,502.427,50105
13. Mai 20242.437,702.438,002.408,002.411,102.411,10125
10. Mai 20242.421,202.451,602.421,202.443,402.443,40219
09. Mai 20242.383,602.420,002.381,702.407,902.407,9098
08. Mai 20242.385,102.396,902.379,302.390,202.390,2077
07. Mai 20242.402,602.402,602.386,402.391,802.391,8077
06. Mai 20242.376,802.405,602.368,002.398,502.398,50110
03. Mai 20242.378,402.392,402.351,402.374,902.374,90183
02. Mai 20242.396,602.402,302.361,002.375,902.375,9099
01. Mai 20242.363,502.400,802.358,502.377,402.377,4066
30. Apr. 20242.412,002.413,002.362,302.369,002.369,00155
29. Apr. 20242.412,202.424,902.403,002.424,602.424,6068
26. Apr. 20242.412,102.429,002.409,002.413,702.413,7075
25. Apr. 20242.395,002.420,002.384,302.408,402.408,4091
24. Apr. 20242.401,902.413,002.390,602.403,802.403,80112
23. Apr. 20242.400,302.410,002.370,002.407,002.407,00172
22. Apr. 20242.477,702.477,702.404,402.411,602.411,60269
19. Apr. 20242.460,202.500,002.459,002.480,902.480,90139
18. Apr. 20242.447,002.471,802.447,002.465,002.465,0065
17. Apr. 20242.463,702.479,002.440,002.455,302.455,3096
16. Apr. 20242.472,002.481,002.447,102.474,902.474,90110
15. Apr. 20242.440,202.469,902.409,402.450,102.450,10245
12. Apr. 20242.459,102.514,602.418,002.441,102.441,10382
11. Apr. 20242.419,602.462,502.417,902.439,502.439,50147
10. Apr. 20242.432,002.442,002.404,002.414,602.414,60162
09. Apr. 20242.421,002.448,502.421,002.426,902.426,90145
08. Apr. 20242.408,802.434,002.389,302.415,302.415,30179
05. Apr. 20242.353,002.413,102.349,702.409,102.409,10272
04. Apr. 20242.382,602.385,002.365,002.371,002.371,00211
03. Apr. 20242.365,002.382,302.349,402.377,502.377,50120
02. Apr. 20242.336,002.363,302.330,002.344,102.344,10148
01. Apr. 20242.318,502.350,002.313,802.318,502.318,50208
28. März 20242.271,102.315,002.271,102.298,202.298,20357
27. März 20242.261,302.275,002.252,502.271,302.271,3055
26. März 20242.253,002.280,002.250,002.257,402.257,40109
25. März 20242.246,002.260,002.244,802.256,302.256,3042
22. März 20242.263,402.263,402.237,802.239,302.239,30115
21. März 20242.280,002.303,402.249,802.264,502.264,50254
20. März 20242.241,002.270,702.232,002.240,202.240,20186
19. März 20242.243,002.243,002.231,402.239,402.239,4069
18. März 20242.238,202.245,002.230,302.244,302.244,3040
15. März 20242.244,702.253,602.239,002.241,002.241,0067
14. März 20242.259,002.260,802.237,702.246,802.246,8096
13. März 20242.242,802.262,702.242,802.260,102.260,1039
12. März 20242.269,202.269,202.235,702.244,602.244,6081
11. März 20242.261,102.269,202.261,002.266,702.266,7053
08. März 20242.243,002.277,102.239,402.262,402.262,40241
07. März 20242.234,002.245,002.234,002.241,602.241,6099
06. März 20242.211,502.236,102.209,002.234,602.234,6074
05. März 20242.199,402.224,502.199,102.218,402.218,4063
04. März 20242.168,602.202,502.164,402.202,202.202,2095
01. März 20242.126,002.170,502.122,502.170,302.170,30112
29. Feb. 20242.118,202.132,002.111,902.128,802.128,8025
28. Feb. 20242.109,502.118,602.108,002.116,602.116,6024
27. Feb. 20242.119,002.122,102.113,702.118,202.118,2072
26. Feb. 20242.114,302.116,202.109,602.112,402.112,4018
23. Feb. 20242.108,802.123,002.103,502.122,602.122,6042
22. Feb. 20242.108,102.114,502.103,002.103,902.103,9071
21. Feb. 20242.114,602.114,602.107,002.107,002.107,0029
20. Feb. 20242.099,502.112,402.097,802.112,402.112,4072
16. Feb. 20242.088,102.098,402.081,202.097,102.097,1053
15. Feb. 20242.078,202.092,002.078,202.087,402.087,4063
14. Feb. 20242.078,402.078,602.070,002.076,902.076,9080
13. Feb. 20242.104,502.114,002.076,702.080,202.080,20207
12. Feb. 20242.107,602.110,102.098,702.104,902.104,9056
09. Feb. 20242.120,002.120,102.109,402.110,202.110,2057
08. Feb. 20242.119,702.121,302.107,102.119,102.119,1053
07. Feb. 20242.119,702.128,002.119,702.122,402.122,4038
06. Feb. 20242.111,502.126,002.110,002.122,302.122,3048
05. Feb. 20242.121,802.124,802.101,702.114,102.114,1053
02. Feb. 20242.140,502.141,502.115,202.124,202.124,2069
01. Feb. 20242.132,802.149,002.115,502.139,502.139,5067
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...