3.327,42$
-0,28%
Echtzeitkurs Gold (USD)
Bid:
Ask:
Aktienkurse zu Gold (USD)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 3.329,45 | 3.342,79 | 3.283,79 | 3.320,85 | -0,48% | - |
| 16.04.2025 | 3.289,80 | 3.342,61 | 3.286,03 | 3.336,74 | 3,31% | - |
| 15.04.2025 | 3.224,80 | 3.232,35 | 3.211,65 | 3.229,83 | 0,53% | - |
| 14.04.2025 | 3.234,52 | 3.238,14 | 3.193,70 | 3.212,77 | -0,57% | - |
| 11.04.2025 | 3.195,67 | 3.245,49 | 3.190,13 | 3.231,30 | 1,90% | - |
| 10.04.2025 | 3.122,34 | 3.176,42 | 3.103,52 | 3.170,97 | 2,48% | - |
| 09.04.2025 | 3.015,53 | 3.099,73 | 3.014,89 | 3.094,09 | 3,65% | - |
| 08.04.2025 | 3.005,53 | 3.022,82 | 2.974,82 | 2.985,04 | 0,28% | - |
| 07.04.2025 | 3.032,15 | 3.046,23 | 2.956,38 | 2.976,78 | -1,97% | - |
| 04.04.2025 | 3.108,80 | 3.136,93 | 3.015,77 | 3.036,54 | -2,29% | - |
| 03.04.2025 | 3.131,82 | 3.135,65 | 3.054,12 | 3.107,57 | -0,54% | - |
| 02.04.2025 | 3.118,16 | 3.134,46 | 3.110,09 | 3.124,41 | 0,18% | - |
| 01.04.2025 | 3.132,14 | 3.139,09 | 3.100,94 | 3.118,69 | -0,19% | - |
| 31.03.2025 | 3.116,64 | 3.128,45 | 3.099,91 | 3.124,47 | 1,27% | - |
| 28.03.2025 | 3.084,80 | 3.086,96 | 3.066,11 | 3.085,40 | 0,95% | - |
| 27.03.2025 | 3.030,15 | 3.059,76 | 3.029,21 | 3.056,47 | 1,22% | - |
| 26.03.2025 | 3.026,34 | 3.032,13 | 3.012,42 | 3.019,53 | -0,02% | - |
| 25.03.2025 | 3.017,80 | 3.036,06 | 3.010,49 | 3.020,03 | 0,27% | - |
| 24.03.2025 | 3.025,27 | 3.033,38 | 3.002,45 | 3.011,86 | -0,40% | - |
| 21.03.2025 | 3.029,86 | 3.038,25 | 2.999,51 | 3.024,05 | -0,69% | - |
| 20.03.2025 | 3.049,12 | 3.049,12 | 3.025,69 | 3.045,03 | -0,07% | - |
| 19.03.2025 | 3.042,31 | 3.052,02 | 3.022,75 | 3.047,13 | 0,41% | - |
| 18.03.2025 | 3.015,71 | 3.038,34 | 3.014,44 | 3.034,59 | 1,11% | - |
| 17.03.2025 | 2.989,94 | 3.002,00 | 2.983,17 | 3.001,40 | 0,55% | - |
| 14.03.2025 | 2.985,82 | 3.005,01 | 2.978,46 | 2.985,02 | -0,13% | - |
| 13.03.2025 | 2.936,97 | 2.989,44 | 2.933,00 | 2.988,82 | 1,87% | - |
| 12.03.2025 | 2.911,89 | 2.940,63 | 2.906,04 | 2.933,93 | 0,61% | - |
| 11.03.2025 | 2.902,46 | 2.922,28 | 2.897,64 | 2.916,25 | 0,95% | - |
| 10.03.2025 | 2.914,47 | 2.915,54 | 2.880,28 | 2.888,91 | -0,73% | - |
| 07.03.2025 | 2.913,61 | 2.930,41 | 2.902,06 | 2.910,11 | 0,04% | - |
| 06.03.2025 | 2.920,69 | 2.922,80 | 2.891,16 | 2.908,85 | -0,45% | - |
| 05.03.2025 | 2.917,25 | 2.930,01 | 2.894,32 | 2.922,14 | 0,16% | - |
| 04.03.2025 | 2.887,45 | 2.927,98 | 2.887,06 | 2.917,40 | 0,93% | - |
| 03.03.2025 | 2.865,75 | 2.893,16 | 2.858,90 | 2.890,60 | 1,33% | - |
| 28.02.2025 | 2.863,68 | 2.865,30 | 2.832,70 | 2.852,70 | -0,74% | - |
| 27.02.2025 | 2.894,33 | 2.896,84 | 2.867,91 | 2.874,00 | -1,45% | - |
| 26.02.2025 | 2.906,87 | 2.919,13 | 2.890,80 | 2.916,40 | 0,12% | - |
| 25.02.2025 | 2.935,91 | 2.945,04 | 2.888,29 | 2.912,81 | -1,28% | - |
| 24.02.2025 | 2.938,73 | 2.956,25 | 2.930,79 | 2.950,69 | 0,54% | - |
| 21.02.2025 | 2.929,75 | 2.942,89 | 2.916,82 | 2.934,85 | -0,10% | - |
| 20.02.2025 | 2.947,75 | 2.955,05 | 2.924,19 | 2.937,86 | 0,07% | - |
| 19.02.2025 | 2.931,75 | 2.947,11 | 2.918,63 | 2.935,93 | 0,08% | - |
| 18.02.2025 | 2.913,89 | 2.937,19 | 2.907,13 | 2.933,49 | 1,23% | - |
| 17.02.2025 | 2.896,55 | 2.906,48 | 2.895,21 | 2.897,93 | 0,43% | - |
| 14.02.2025 | 2.934,36 | 2.940,15 | 2.877,05 | 2.885,47 | -1,47% | - |
| 13.02.2025 | 2.916,33 | 2.929,06 | 2.905,88 | 2.928,55 | 0,95% | - |
| 12.02.2025 | 2.892,78 | 2.909,31 | 2.864,03 | 2.901,01 | 0,12% | - |
| 11.02.2025 | 2.917,95 | 2.918,42 | 2.881,81 | 2.897,65 | -0,34% | - |
| 10.02.2025 | 2.888,50 | 2.912,00 | 2.886,75 | 2.907,40 | 1,64% | - |
| 07.02.2025 | 2.860,80 | 2.886,84 | 2.852,53 | 2.860,36 | 0,14% | - |
| 06.02.2025 | 2.859,26 | 2.870,34 | 2.834,17 | 2.856,49 | -0,22% | - |
| 05.02.2025 | 2.859,31 | 2.882,54 | 2.854,92 | 2.862,73 | 0,64% | - |
| 04.02.2025 | 2.813,48 | 2.845,64 | 2.807,21 | 2.844,41 | 0,99% | - |
| 03.02.2025 | 2.787,08 | 2.830,77 | 2.785,29 | 2.816,61 | 0,53% | - |
| 31.01.2025 | 2.792,93 | 2.817,25 | 2.791,11 | 2.801,72 | 0,22% | - |
| 30.01.2025 | 2.765,51 | 2.798,56 | 2.764,94 | 2.795,59 | 1,47% | - |
| 29.01.2025 | 2.759,28 | 2.766,19 | 2.744,84 | 2.754,97 | -0,33% | - |
| 28.01.2025 | 2.739,61 | 2.765,13 | 2.734,84 | 2.764,19 | 0,83% | - |
| 27.01.2025 | 2.754,65 | 2.772,18 | 2.730,58 | 2.741,53 | -1,06% | - |
| 24.01.2025 | 2.773,95 | 2.786,05 | 2.769,97 | 2.771,01 | 0,62% | - |
| 23.01.2025 | 2.753,37 | 2.758,98 | 2.735,88 | 2.753,89 | -0,11% | - |
| 22.01.2025 | 2.746,94 | 2.763,48 | 2.746,44 | 2.756,78 | 0,52% | - |
| 21.01.2025 | 2.724,30 | 2.746,10 | 2.716,51 | 2.742,61 | 1,31% | - |
| 20.01.2025 | 2.711,81 | 2.713,68 | 2.702,12 | 2.707,26 | 0,25% | - |
| 17.01.2025 | 2.712,81 | 2.717,41 | 2.699,91 | 2.700,60 | -0,56% | - |
| 16.01.2025 | 2.694,02 | 2.724,83 | 2.693,47 | 2.715,91 | 0,72% | - |
| 15.01.2025 | 2.681,02 | 2.696,62 | 2.676,75 | 2.696,47 | 0,74% | - |
| 14.01.2025 | 2.669,14 | 2.676,66 | 2.659,90 | 2.676,66 | 0,53% | - |
| 13.01.2025 | 2.689,72 | 2.690,53 | 2.656,83 | 2.662,41 | -1,04% | - |
| 10.01.2025 | 2.678,33 | 2.698,11 | 2.663,92 | 2.690,26 | 0,77% | - |
| 09.01.2025 | 2.666,86 | 2.678,57 | 2.660,50 | 2.669,75 | 0,23% | - |
| 08.01.2025 | 2.652,19 | 2.670,06 | 2.645,90 | 2.663,54 | 0,49% | - |
| 07.01.2025 | 2.640,27 | 2.664,40 | 2.638,10 | 2.650,42 | 0,60% | - |
| 06.01.2025 | 2.631,50 | 2.649,53 | 2.614,69 | 2.634,66 | -0,13% | - |
| 03.01.2025 | 2.659,67 | 2.659,67 | 2.636,96 | 2.638,06 | -0,82% | - |
| 02.01.2025 | 2.634,20 | 2.660,54 | 2.631,16 | 2.659,80 | 1,39% | - |
| 31.12.2024 | 2.608,06 | 2.627,63 | 2.605,46 | 2.623,38 | 0,60% | - |
| 30.12.2024 | 2.619,25 | 2.622,68 | 2.596,14 | 2.607,80 | -0,28% | - |
| 27.12.2024 | 2.634,79 | 2.638,40 | 2.611,70 | 2.615,21 | -0,73% | - |
| 26.12.2024 | 2.626,22 | 2.639,25 | 2.621,81 | 2.634,40 | 0,66% | - |
| 25.12.2024 | 2.617,09 | 2.617,09 | 2.617,09 | 2.617,09 | 0,00% | - |
| 24.12.2024 | 2.618,83 | 2.621,63 | 2.610,10 | 2.617,08 | 0,23% | - |
| 23.12.2024 | 2.631,55 | 2.633,35 | 2.608,19 | 2.610,98 | -0,46% | - |
| 20.12.2024 | 2.604,79 | 2.631,95 | 2.600,15 | 2.623,14 | 1,01% | - |
| 19.12.2024 | 2.613,09 | 2.626,54 | 2.587,01 | 2.596,88 | 0,17% | - |
| 18.12.2024 | 2.646,79 | 2.649,72 | 2.587,25 | 2.592,58 | -1,93% | - |
| 17.12.2024 | 2.648,99 | 2.657,19 | 2.633,10 | 2.643,64 | -0,35% | - |
| 16.12.2024 | 2.653,55 | 2.664,48 | 2.648,66 | 2.652,79 | 0,22% | - |
| 13.12.2024 | 2.689,66 | 2.690,25 | 2.646,77 | 2.646,85 | -1,23% | - |
| 12.12.2024 | 2.718,58 | 2.720,59 | 2.675,20 | 2.679,83 | -1,38% | - |
| 11.12.2024 | 2.696,32 | 2.721,29 | 2.686,45 | 2.717,29 | 0,94% | - |
| 10.12.2024 | 2.670,07 | 2.695,64 | 2.661,24 | 2.691,88 | 1,28% | - |
| 09.12.2024 | 2.643,94 | 2.676,48 | 2.643,08 | 2.657,95 | 0,97% | - |
| 06.12.2024 | 2.639,46 | 2.645,76 | 2.624,06 | 2.632,40 | 0,04% | - |
| 05.12.2024 | 2.647,00 | 2.654,60 | 2.623,58 | 2.631,41 | -0,71% | - |
| 04.12.2024 | 2.649,32 | 2.657,25 | 2.632,45 | 2.650,09 | 0,30% | - |
| 03.12.2024 | 2.646,94 | 2.655,70 | 2.635,25 | 2.642,22 | 0,19% | - |
| 02.12.2024 | 2.626,01 | 2.651,88 | 2.625,31 | 2.637,19 | -0,50% | - |
| 29.11.2024 | 2.665,27 | 2.665,98 | 2.648,71 | 2.650,39 | 0,47% | - |
| 28.11.2024 | 2.636,87 | 2.649,75 | 2.634,60 | 2.637,88 | 0,03% | - |