Aktienkurse zu LS - Gold

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
31.01.2025	2.795,40	2.817,25	2.791,15	2.801,43	0,20%	-
30.01.2025	2.760,99	2.798,36	2.760,33	2.795,75	1,49%	-
29.01.2025	2.760,78	2.766,09	2.744,92	2.754,79	-0,36%	-
28.01.2025	2.741,27	2.765,13	2.734,86	2.764,75	0,86%	-
27.01.2025	2.770,84	2.772,11	2.730,64	2.741,13	-1,08%	-
24.01.2025	2.755,01	2.786,00	2.755,01	2.770,96	0,62%	-
23.01.2025	2.752,00	2.758,96	2.735,90	2.753,96	-0,11%	-
22.01.2025	2.757,38	2.763,48	2.745,65	2.757,04	0,53%	-
21.01.2025	2.725,66	2.746,09	2.716,52	2.742,59	1,30%	-
20.01.2025	2.707,15	2.713,84	2.702,21	2.707,26	0,25%	-
17.01.2025	2.711,89	2.717,32	2.699,91	2.700,52	-0,57%	-
16.01.2025	2.695,08	2.724,82	2.690,00	2.716,01	0,73%	-
15.01.2025	2.679,24	2.696,45	2.676,75	2.696,32	0,76%	-
14.01.2025	2.668,43	2.676,40	2.659,92	2.676,08	0,52%	-
13.01.2025	2.688,25	2.691,44	2.656,85	2.662,11	-1,05%	-
10.01.2025	2.670,46	2.698,01	2.664,00	2.690,32	0,78%	-
09.01.2025	2.659,11	2.678,33	2.658,42	2.669,53	0,21%	-
08.01.2025	2.649,44	2.670,05	2.645,91	2.663,82	0,52%	-
07.01.2025	2.644,27	2.664,38	2.638,14	2.650,15	0,58%	-
06.01.2025	2.635,18	2.649,48	2.614,84	2.634,84	-0,12%	-
03.01.2025	2.658,45	2.660,39	2.636,96	2.637,94	-0,82%	-
02.01.2025	2.632,48	2.660,48	2.631,24	2.659,68	1,42%	-
30.12.2024	2.624,25	2.624,76	2.609,33	2.622,38	0,26%	-
27.12.2024	2.631,67	2.638,40	2.611,71	2.615,51	0,09%	-
23.12.2024	2.626,91	2.633,33	2.608,23	2.613,06	-0,39%	-
20.12.2024	2.594,14	2.631,91	2.594,14	2.623,32	1,11%	-
19.12.2024	2.608,01	2.626,48	2.587,06	2.594,52	0,35%	-
18.12.2024	2.647,57	2.649,70	2.584,02	2.585,49	-2,31%	-
17.12.2024	2.653,40	2.657,19	2.633,16	2.646,56	-0,24%	-
16.12.2024	2.653,44	2.664,47	2.648,67	2.652,93	0,17%	-
13.12.2024	2.688,31	2.690,62	2.646,09	2.648,40	-1,21%	-
12.12.2024	2.712,70	2.720,57	2.675,25	2.680,95	-1,37%	-
11.12.2024	2.691,80	2.721,25	2.686,61	2.718,15	0,90%	-
10.12.2024	2.663,02	2.695,62	2.661,34	2.694,01	1,26%	-
09.12.2024	2.638,73	2.676,48	2.638,69	2.660,59	1,04%	-
06.12.2024	2.637,84	2.645,71	2.624,06	2.633,30	0,05%	-
05.12.2024	2.653,57	2.654,55	2.623,63	2.631,94	-0,69%	-
04.12.2024	2.650,10	2.657,18	2.632,51	2.650,13	0,24%	-
03.12.2024	2.641,94	2.655,31	2.635,29	2.643,73	0,18%	-
02.12.2024	2.624,46	2.651,70	2.621,95	2.639,00	-0,44%	-
29.11.2024	2.662,34	2.666,40	2.648,73	2.650,64	0,48%	-
28.11.2024	2.632,61	2.649,71	2.632,46	2.637,88	0,07%	-
27.11.2024	2.643,25	2.658,29	2.634,01	2.636,12	0,12%	-
26.11.2024	2.624,53	2.641,97	2.610,91	2.633,02	0,29%	-
25.11.2024	2.664,47	2.688,81	2.615,70	2.625,48	-3,35%	-
22.11.2024	2.687,15	2.716,39	2.684,54	2.716,35	1,75%	-
21.11.2024	2.657,07	2.673,55	2.656,67	2.669,75	0,73%	-
20.11.2024	2.636,52	2.655,44	2.618,93	2.650,34	0,69%	-
19.11.2024	2.623,66	2.639,50	2.617,85	2.632,22	0,77%	-
18.11.2024	2.583,99	2.615,14	2.581,76	2.612,04	1,90%	-
15.11.2024	2.560,53	2.576,03	2.554,62	2.563,22	-0,06%	-
14.11.2024	2.558,70	2.577,51	2.536,90	2.564,75	-0,32%	-
13.11.2024	2.606,83	2.618,85	2.572,75	2.572,88	-0,97%	-
12.11.2024	2.605,96	2.617,03	2.589,81	2.598,19	-0,80%	-
11.11.2024	2.668,93	2.675,35	2.610,66	2.619,27	-2,43%	-
08.11.2024	2.695,61	2.704,07	2.680,40	2.684,54	-0,81%	-
07.11.2024	2.659,25	2.710,44	2.652,84	2.706,49	1,78%	-
06.11.2024	2.737,86	2.737,95	2.652,55	2.659,12	-3,09%	-
05.11.2024	2.732,30	2.750,01	2.731,77	2.743,93	0,27%	-
04.11.2024	2.740,43	2.748,25	2.731,91	2.736,50	0,00%	-
01.11.2024	2.755,89	2.762,24	2.733,25	2.736,40	-0,28%	-
31.10.2024	2.787,08	2.787,08	2.731,66	2.744,00	-1,56%	-
30.10.2024	2.782,56	2.790,04	2.771,00	2.787,55	0,45%	-
29.10.2024	2.750,50	2.775,02	2.746,41	2.775,02	1,19%	-
28.10.2024	2.747,42	2.747,42	2.727,95	2.742,44	-0,19%	-
25.10.2024	2.726,47	2.748,21	2.717,13	2.747,61	0,42%	-
24.10.2024	2.715,47	2.743,30	2.715,47	2.736,14	0,76%	-
23.10.2024	2.750,28	2.758,53	2.708,89	2.715,45	-1,22%	-
22.10.2024	2.734,57	2.749,14	2.729,13	2.748,99	1,07%	-
21.10.2024	2.730,23	2.740,60	2.714,30	2.719,78	-0,07%	-
18.10.2024	2.692,62	2.722,66	2.692,62	2.721,71	1,06%	-
17.10.2024	2.679,21	2.696,80	2.673,34	2.693,09	0,72%	-
16.10.2024	2.667,71	2.685,37	2.666,21	2.673,85	0,41%	-
15.10.2024	2.642,33	2.669,00	2.638,36	2.662,83	0,52%	-
14.10.2024	2.657,36	2.666,85	2.644,07	2.649,02	-0,31%	-
11.10.2024	2.629,98	2.661,47	2.629,98	2.657,18	1,04%	-
10.10.2024	2.614,25	2.631,56	2.603,67	2.629,93	0,85%	-
09.10.2024	2.617,60	2.624,40	2.605,27	2.607,73	-0,55%	-
08.10.2024	2.642,81	2.653,04	2.604,83	2.622,02	-0,78%	-
07.10.2024	2.653,78	2.659,72	2.637,85	2.642,58	-0,41%	-
04.10.2024	2.664,73	2.670,18	2.632,19	2.653,58	-0,09%	-
03.10.2024	2.655,19	2.662,17	2.638,09	2.656,06	-0,10%	-
02.10.2024	2.654,28	2.663,40	2.641,20	2.658,77	-0,17%	-
01.10.2024	2.640,01	2.673,15	2.639,73	2.663,40	1,09%	-
30.09.2024	2.658,43	2.660,70	2.624,94	2.634,66	-0,90%	-
27.09.2024	2.671,14	2.674,13	2.643,14	2.658,66	-0,52%	-
26.09.2024	2.660,32	2.685,65	2.654,87	2.672,49	0,58%	-
25.09.2024	2.657,31	2.667,53	2.649,92	2.657,03	-0,01%	-
24.09.2024	2.638,07	2.664,40	2.622,75	2.657,23	1,09%	-
23.09.2024	2.629,61	2.634,88	2.613,91	2.628,61	0,24%	-
20.09.2024	2.593,54	2.625,80	2.592,50	2.622,25	1,37%	-
19.09.2024	2.564,46	2.594,88	2.564,36	2.586,89	1,08%	-
18.09.2024	2.569,01	2.600,16	2.546,92	2.559,26	-0,40%	-
17.09.2024	2.577,20	2.587,00	2.560,85	2.569,56	-0,51%	-
16.09.2024	2.586,08	2.589,71	2.575,45	2.582,65	0,14%	-
13.09.2024	2.568,05	2.586,14	2.563,24	2.578,95	0,79%	-
12.09.2024	2.517,41	2.560,18	2.513,13	2.558,77	1,88%	-
11.09.2024	2.519,53	2.529,11	2.501,00	2.511,67	-0,20%	-
10.09.2024	2.501,67	2.518,50	2.500,22	2.516,73	0,41%	-
09.09.2024	2.498,07	2.507,25	2.485,61	2.506,42	0,35%	-