Aktienkurse zu LS - Gold

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
17.04.2025	3.342,34	3.345,54	3.284,07	3.320,85	-0,46%	-
16.04.2025	3.285,09	3.342,58	3.284,32	3.336,35	3,31%	-
15.04.2025	3.232,03	3.232,32	3.211,69	3.229,42	0,53%	-
14.04.2025	3.226,63	3.237,84	3.192,31	3.212,42	-0,58%	-
11.04.2025	3.209,45	3.245,43	3.187,41	3.231,22	1,89%	-
10.04.2025	3.125,73	3.176,42	3.103,52	3.171,22	2,47%	-
09.04.2025	2.983,43	3.099,67	2.983,43	3.094,82	3,69%	-
08.04.2025	2.983,33	3.022,75	2.974,97	2.984,75	0,27%	-
07.04.2025	3.034,61	3.046,20	2.956,74	2.976,67	-1,97%	-
04.04.2025	3.100,23	3.136,67	3.016,20	3.036,55	-2,30%	-
03.04.2025	3.139,11	3.141,01	3.054,27	3.108,17	-0,55%	-
02.04.2025	3.115,68	3.134,34	3.110,00	3.125,28	0,21%	-
01.04.2025	3.144,79	3.149,05	3.100,94	3.118,74	-0,17%	-
31.03.2025	3.085,30	3.128,70	3.085,30	3.124,20	1,26%	-
28.03.2025	3.077,60	3.086,84	3.066,18	3.085,40	0,94%	-
27.03.2025	3.028,14	3.059,52	3.026,79	3.056,64	1,23%	-
26.03.2025	3.019,62	3.032,13	3.012,47	3.019,55	-0,02%	-
25.03.2025	3.018,18	3.035,94	3.010,54	3.020,05	0,26%	-
24.03.2025	3.021,56	3.033,34	3.002,45	3.012,20	-0,39%	-
21.03.2025	3.028,56	3.038,21	2.999,59	3.024,00	-0,68%	-
20.03.2025	3.047,08	3.051,59	3.025,72	3.044,77	-0,08%	-
19.03.2025	3.043,82	3.051,95	3.022,93	3.047,32	0,43%	-
18.03.2025	3.001,41	3.038,31	3.001,41	3.034,32	1,11%	-
17.03.2025	2.986,74	3.001,98	2.983,17	3.000,93	0,53%	-
14.03.2025	2.986,06	3.004,73	2.978,46	2.985,02	-0,13%	-
13.03.2025	2.939,81	2.989,35	2.933,00	2.988,79	1,89%	-
12.03.2025	2.917,31	2.940,59	2.906,04	2.933,50	0,61%	-
11.03.2025	2.896,02	2.922,08	2.893,57	2.915,84	0,91%	-
10.03.2025	2.910,08	2.915,52	2.880,30	2.889,44	-0,71%	-
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%	-