Aktienkurse zu LS - Gold

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
10.03.2025	2.910,08	2.911,42	2.910,00	2.911,30	0,04%	-
07.03.2025	2.909,25	2.930,34	2.902,16	2.910,20	0,05%	-
06.03.2025	2.919,47	2.923,14	2.890,97	2.908,67	-0,49%	-
05.03.2025	2.918,36	2.930,01	2.894,35	2.923,02	0,20%	-
04.03.2025	2.892,64	2.927,88	2.884,41	2.917,27	0,92%	-
03.03.2025	2.863,97	2.893,13	2.858,91	2.890,81	1,34%	-
28.02.2025	2.862,69	2.866,75	2.832,70	2.852,71	-0,73%	-
27.02.2025	2.891,39	2.898,58	2.868,00	2.873,82	-1,47%	-
26.02.2025	2.915,51	2.919,13	2.890,85	2.916,65	0,14%	-
25.02.2025	2.937,31	2.945,04	2.888,76	2.912,66	-1,28%	-
24.02.2025	2.935,70	2.956,22	2.930,88	2.950,45	0,53%	-
21.02.2025	2.930,48	2.942,89	2.916,91	2.934,77	-0,10%	-
20.02.2025	2.946,43	2.954,88	2.924,21	2.937,65	0,07%	-
19.02.2025	2.934,94	2.947,04	2.918,63	2.935,64	0,07%	-
18.02.2025	2.897,93	2.937,19	2.897,93	2.933,60	1,23%	-
17.02.2025	2.895,63	2.906,41	2.888,28	2.897,93	0,43%	-
14.02.2025	2.931,13	2.940,13	2.877,05	2.885,42	-1,47%	-
13.02.2025	2.918,10	2.928,98	2.906,06	2.928,50	0,95%	-
12.02.2025	2.887,09	2.909,20	2.864,29	2.901,06	0,11%	-
11.02.2025	2.924,74	2.929,57	2.881,99	2.897,85	-0,32%	-
10.02.2025	2.879,25	2.911,61	2.878,96	2.907,11	1,62%	-
07.02.2025	2.856,57	2.886,80	2.852,55	2.860,64	0,17%	-
06.02.2025	2.867,09	2.871,45	2.834,24	2.855,78	-0,24%	-
05.02.2025	2.858,51	2.882,49	2.854,94	2.862,56	0,62%	-
04.02.2025	2.814,73	2.845,53	2.807,34	2.844,83	0,99%	-
03.02.2025	2.783,36	2.830,58	2.782,94	2.816,84	0,55%	-
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%	-