3.999,39$
-2,58%
Echtzeitkurs Gold (USD)
Bid:
Ask:
Aktienkurse zu Gold (USD)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 4.078,38 | 4.080,05 | 3.971,35 | 4.004,08 | -2,46% | - |
| 24.10.2025 | 4.104,65 | 4.138,78 | 4.043,80 | 4.105,27 | -0,32% | - |
| 23.10.2025 | 4.110,50 | 4.154,79 | 4.092,07 | 4.118,31 | 0,39% | - |
| 22.10.2025 | 4.135,09 | 4.161,46 | 4.011,41 | 4.102,46 | -0,17% | - |
| 21.10.2025 | 4.323,24 | 4.344,35 | 4.081,10 | 4.109,27 | -2,63% | - |
| 17.10.2025 | 4.365,96 | 4.369,70 | 4.186,04 | 4.220,18 | -2,03% | - |
| 16.10.2025 | 4.204,67 | 4.313,17 | 4.203,61 | 4.307,54 | 2,30% | - |
| 15.10.2025 | 4.186,02 | 4.218,36 | 4.163,67 | 4.210,58 | 1,67% | - |
| 14.10.2025 | 4.121,52 | 4.155,43 | 4.090,38 | 4.141,60 | 0,80% | - |
| 13.10.2025 | 4.063,90 | 4.117,44 | 4.059,54 | 4.108,63 | 2,34% | - |
| 10.10.2025 | 3.974,93 | 4.022,97 | 3.952,63 | 4.014,71 | 1,05% | - |
| 09.10.2025 | 4.039,77 | 4.058,07 | 3.944,56 | 3.973,16 | -1,78% | - |
| 08.10.2025 | 4.029,21 | 4.059,32 | 4.021,36 | 4.045,14 | 1,63% | - |
| 07.10.2025 | 3.964,77 | 3.991,16 | 3.940,96 | 3.980,19 | 0,52% | - |
| 06.10.2025 | 3.932,67 | 3.970,22 | 3.922,55 | 3.959,48 | 1,92% | - |
| 03.10.2025 | 3.855,23 | 3.891,76 | 3.850,99 | 3.884,80 | 0,76% | - |
| 02.10.2025 | 3.867,99 | 3.897,46 | 3.819,41 | 3.855,58 | -0,32% | - |
| 01.10.2025 | 3.863,60 | 3.895,45 | 3.853,38 | 3.867,89 | 0,23% | - |
| 30.09.2025 | 3.869,82 | 3.871,85 | 3.793,20 | 3.859,06 | 0,79% | - |
| 29.09.2025 | 3.813,82 | 3.833,57 | 3.805,00 | 3.828,85 | 1,69% | - |
| 26.09.2025 | 3.742,06 | 3.783,92 | 3.739,21 | 3.765,30 | 0,50% | - |
| 25.09.2025 | 3.738,75 | 3.761,72 | 3.722,07 | 3.746,70 | 0,44% | - |
| 24.09.2025 | 3.775,01 | 3.779,34 | 3.717,51 | 3.730,19 | -0,91% | - |
| 23.09.2025 | 3.753,13 | 3.791,16 | 3.749,03 | 3.764,41 | 0,45% | - |
| 22.09.2025 | 3.697,15 | 3.748,90 | 3.695,54 | 3.747,73 | 1,71% | - |
| 19.09.2025 | 3.652,49 | 3.685,18 | 3.643,31 | 3.684,60 | 1,04% | - |
| 18.09.2025 | 3.651,57 | 3.673,10 | 3.627,94 | 3.646,65 | -0,41% | - |
| 17.09.2025 | 3.679,24 | 3.707,70 | 3.646,23 | 3.661,70 | -0,76% | - |
| 16.09.2025 | 3.682,78 | 3.703,17 | 3.678,93 | 3.689,70 | 0,23% | - |
| 15.09.2025 | 3.643,61 | 3.685,62 | 3.633,75 | 3.681,11 | 1,01% | - |
| 12.09.2025 | 3.653,21 | 3.654,52 | 3.637,64 | 3.644,21 | 0,20% | - |
| 11.09.2025 | 3.625,19 | 3.644,13 | 3.612,89 | 3.637,00 | -0,14% | - |
| 10.09.2025 | 3.642,95 | 3.657,60 | 3.635,24 | 3.641,96 | 0,34% | - |
| 09.09.2025 | 3.655,41 | 3.674,66 | 3.627,03 | 3.629,57 | -0,19% | - |
| 08.09.2025 | 3.591,31 | 3.646,49 | 3.589,49 | 3.636,56 | 1,14% | - |
| 05.09.2025 | 3.557,79 | 3.600,25 | 3.544,89 | 3.595,67 | 1,29% | - |
| 04.09.2025 | 3.527,34 | 3.558,85 | 3.524,41 | 3.549,85 | -0,39% | - |
| 03.09.2025 | 3.530,03 | 3.578,54 | 3.529,27 | 3.563,79 | 0,76% | - |
| 02.09.2025 | 3.493,09 | 3.540,15 | 3.470,21 | 3.536,93 | 1,74% | - |
| 01.09.2025 | 3.477,02 | 3.489,97 | 3.466,32 | 3.476,45 | 0,69% | - |
| 29.08.2025 | 3.410,40 | 3.454,04 | 3.404,37 | 3.452,68 | 0,89% | - |
| 28.08.2025 | 3.389,21 | 3.423,20 | 3.388,84 | 3.422,15 | 0,76% | - |
| 27.08.2025 | 3.377,30 | 3.398,96 | 3.373,81 | 3.396,20 | 0,19% | - |
| 26.08.2025 | 3.376,67 | 3.390,90 | 3.367,28 | 3.389,79 | 0,72% | - |
| 25.08.2025 | 3.364,54 | 3.376,38 | 3.362,06 | 3.365,49 | -0,24% | - |
| 22.08.2025 | 3.330,05 | 3.378,92 | 3.321,46 | 3.373,47 | 1,04% | - |
| 21.08.2025 | 3.338,84 | 3.348,20 | 3.325,21 | 3.338,82 | -0,30% | - |
| 20.08.2025 | 3.323,58 | 3.350,39 | 3.320,98 | 3.348,79 | 0,99% | - |
| 19.08.2025 | 3.336,17 | 3.345,45 | 3.314,97 | 3.315,96 | -0,53% | - |
| 18.08.2025 | 3.349,73 | 3.355,74 | 3.330,29 | 3.333,70 | -0,16% | - |
| 15.08.2025 | 3.343,93 | 3.348,38 | 3.332,95 | 3.339,03 | 0,03% | - |
| 14.08.2025 | 3.358,98 | 3.366,52 | 3.329,80 | 3.338,06 | -0,59% | - |
| 13.08.2025 | 3.349,17 | 3.370,93 | 3.348,88 | 3.357,94 | 0,31% | - |
| 12.08.2025 | 3.354,78 | 3.359,23 | 3.331,13 | 3.347,63 | -0,12% | - |
| 11.08.2025 | 3.377,44 | 3.377,50 | 3.341,28 | 3.351,70 | -1,41% | - |
| 08.08.2025 | 3.392,37 | 3.404,59 | 3.376,09 | 3.399,50 | -0,01% | - |
| 07.08.2025 | 3.375,53 | 3.400,86 | 3.371,77 | 3.399,76 | 0,83% | - |
| 06.08.2025 | 3.374,36 | 3.380,04 | 3.358,26 | 3.371,71 | -0,22% | - |
| 05.08.2025 | 3.374,19 | 3.390,49 | 3.349,84 | 3.379,11 | 0,09% | - |
| 04.08.2025 | 3.357,66 | 3.385,47 | 3.351,76 | 3.376,05 | 0,55% | - |
| 01.08.2025 | 3.296,76 | 3.361,40 | 3.285,28 | 3.357,75 | 2,03% | - |
| 31.07.2025 | 3.299,93 | 3.314,92 | 3.289,75 | 3.291,10 | 0,66% | - |
| 30.07.2025 | 3.325,03 | 3.334,09 | 3.268,11 | 3.269,40 | -1,68% | - |
| 29.07.2025 | 3.319,96 | 3.334,23 | 3.311,34 | 3.325,13 | 0,24% | - |
| 28.07.2025 | 3.343,33 | 3.345,44 | 3.301,84 | 3.317,22 | -0,62% | - |
| 25.07.2025 | 3.358,75 | 3.360,26 | 3.325,05 | 3.338,08 | -0,96% | - |
| 24.07.2025 | 3.379,20 | 3.379,79 | 3.351,43 | 3.370,51 | -0,58% | - |
| 23.07.2025 | 3.420,50 | 3.433,93 | 3.381,48 | 3.390,23 | -1,21% | - |
| 22.07.2025 | 3.385,54 | 3.433,67 | 3.383,31 | 3.431,67 | 0,96% | - |
| 21.07.2025 | 3.366,75 | 3.401,61 | 3.362,83 | 3.398,93 | 1,51% | - |
| 18.07.2025 | 3.333,50 | 3.361,37 | 3.331,92 | 3.348,36 | 0,26% | - |
| 17.07.2025 | 3.339,52 | 3.341,16 | 3.309,78 | 3.339,73 | -0,23% | - |
| 16.07.2025 | 3.338,16 | 3.377,63 | 3.319,72 | 3.347,31 | 0,50% | - |
| 15.07.2025 | 3.361,98 | 3.366,43 | 3.320,30 | 3.330,52 | -0,41% | - |
| 14.07.2025 | 3.357,81 | 3.375,09 | 3.341,04 | 3.344,20 | -0,37% | - |
| 11.07.2025 | 3.334,05 | 3.368,89 | 3.331,14 | 3.356,51 | 0,95% | - |
| 10.07.2025 | 3.321,22 | 3.330,47 | 3.310,13 | 3.324,93 | 0,28% | - |
| 09.07.2025 | 3.289,46 | 3.316,93 | 3.282,69 | 3.315,71 | 0,39% | - |
| 08.07.2025 | 3.334,14 | 3.339,57 | 3.287,20 | 3.302,97 | -1,02% | - |
| 07.07.2025 | 3.313,44 | 3.340,51 | 3.296,44 | 3.337,11 | 0,00% | - |
| 04.07.2025 | 3.339,57 | 3.345,17 | 3.330,88 | 3.337,05 | 0,25% | - |
| 03.07.2025 | 3.359,49 | 3.363,86 | 3.311,60 | 3.328,78 | -0,88% | - |
| 02.07.2025 | 3.338,85 | 3.359,60 | 3.327,58 | 3.358,30 | 0,61% | - |
| 01.07.2025 | 3.328,79 | 3.358,16 | 3.325,07 | 3.338,06 | 0,89% | - |
| 30.06.2025 | 3.288,95 | 3.309,56 | 3.274,57 | 3.308,69 | 1,15% | - |
| 27.06.2025 | 3.297,14 | 3.300,05 | 3.255,80 | 3.271,00 | -1,81% | - |
| 26.06.2025 | 3.334,21 | 3.350,44 | 3.310,00 | 3.331,38 | -0,07% | - |
| 25.06.2025 | 3.331,65 | 3.337,22 | 3.312,00 | 3.333,69 | 0,30% | - |
| 24.06.2025 | 3.332,31 | 3.333,26 | 3.295,44 | 3.323,64 | -1,56% | - |
| 23.06.2025 | 3.356,94 | 3.393,63 | 3.351,59 | 3.376,38 | 0,33% | - |
| 20.06.2025 | 3.344,82 | 3.374,68 | 3.340,34 | 3.365,36 | -0,16% | - |
| 19.06.2025 | 3.365,11 | 3.379,20 | 3.347,58 | 3.370,70 | 0,12% | - |
| 18.06.2025 | 3.386,73 | 3.396,92 | 3.362,93 | 3.366,76 | -0,56% | - |
| 17.06.2025 | 3.392,71 | 3.400,28 | 3.366,23 | 3.385,79 | 0,05% | - |
| 16.06.2025 | 3.421,62 | 3.422,75 | 3.382,88 | 3.384,11 | -1,42% | - |
| 13.06.2025 | 3.426,14 | 3.446,90 | 3.408,03 | 3.432,89 | 1,32% | - |
| 12.06.2025 | 3.374,75 | 3.399,00 | 3.338,64 | 3.388,25 | 1,24% | - |
| 11.06.2025 | 3.339,82 | 3.360,82 | 3.319,19 | 3.346,83 | 0,55% | - |
| 10.06.2025 | 3.317,32 | 3.349,22 | 3.315,59 | 3.328,69 | 0,04% | - |
| 09.06.2025 | 3.314,70 | 3.338,32 | 3.310,80 | 3.327,25 | 0,46% | - |