4.596,45$
-0,21%
Echtzeitkurs Gold (USD)
Bid:
Ask:
Aktienkurse zu Gold (USD)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 4.598,08 | 4.620,42 | 4.536,67 | 4.584,75 | -0,46% | - |
| 15.01.2026 | 4.610,27 | 4.625,23 | 4.581,90 | 4.605,99 | -0,57% | - |
| 14.01.2026 | 4.637,35 | 4.643,09 | 4.599,39 | 4.632,50 | 1,01% | - |
| 13.01.2026 | 4.581,79 | 4.634,75 | 4.569,63 | 4.586,11 | -0,16% | - |
| 12.01.2026 | 4.578,73 | 4.630,28 | 4.574,83 | 4.593,69 | 1,89% | - |
| 09.01.2026 | 4.474,17 | 4.517,31 | 4.459,43 | 4.508,29 | 0,72% | - |
| 08.01.2026 | 4.433,42 | 4.478,17 | 4.407,83 | 4.476,19 | 0,54% | - |
| 07.01.2026 | 4.444,28 | 4.475,25 | 4.423,47 | 4.452,16 | -0,93% | - |
| 06.01.2026 | 4.465,98 | 4.497,21 | 4.442,67 | 4.493,87 | 1,10% | - |
| 05.01.2026 | 4.420,33 | 4.455,77 | 4.396,22 | 4.444,88 | 2,64% | - |
| 02.01.2026 | 4.375,01 | 4.402,44 | 4.309,81 | 4.330,75 | 0,41% | - |
| 31.12.2025 | 4.328,19 | 4.353,63 | 4.303,12 | 4.313,19 | -0,65% | - |
| 30.12.2025 | 4.364,69 | 4.404,50 | 4.337,36 | 4.341,41 | 0,15% | - |
| 29.12.2025 | 4.475,44 | 4.488,67 | 4.301,84 | 4.334,89 | -4,36% | - |
| 26.12.2025 | 4.511,65 | 4.550,13 | 4.502,88 | 4.532,64 | 1,19% | - |
| 25.12.2025 | 4.479,19 | 4.479,19 | 4.479,19 | 4.479,19 | -0,01% | - |
| 24.12.2025 | 4.493,61 | 4.500,02 | 4.448,31 | 4.479,46 | -0,40% | - |
| 23.12.2025 | 4.481,54 | 4.500,10 | 4.430,39 | 4.497,60 | 1,33% | - |
| 22.12.2025 | 4.419,79 | 4.442,26 | 4.406,08 | 4.438,61 | 2,28% | - |
| 19.12.2025 | 4.326,21 | 4.356,69 | 4.319,77 | 4.339,52 | 0,11% | - |
| 18.12.2025 | 4.334,04 | 4.374,73 | 4.308,65 | 4.334,94 | -0,15% | - |
| 17.12.2025 | 4.328,79 | 4.349,27 | 4.306,63 | 4.341,25 | 0,85% | - |
| 16.12.2025 | 4.289,26 | 4.335,29 | 4.273,84 | 4.304,81 | 0,00% | - |
| 15.12.2025 | 4.343,65 | 4.350,31 | 4.285,34 | 4.304,65 | 0,10% | - |
| 12.12.2025 | 4.282,90 | 4.353,63 | 4.257,48 | 4.300,39 | 0,56% | - |
| 11.12.2025 | 4.214,63 | 4.285,98 | 4.205,28 | 4.276,41 | 1,10% | - |
| 10.12.2025 | 4.207,17 | 4.238,92 | 4.182,10 | 4.229,92 | 0,42% | - |
| 09.12.2025 | 4.182,23 | 4.221,61 | 4.175,79 | 4.212,21 | 0,49% | - |
| 08.12.2025 | 4.217,02 | 4.217,60 | 4.176,22 | 4.191,63 | -0,24% | - |
| 05.12.2025 | 4.224,63 | 4.259,39 | 4.198,72 | 4.201,63 | -0,20% | - |
| 04.12.2025 | 4.190,32 | 4.219,54 | 4.183,60 | 4.209,94 | 0,09% | - |
| 03.12.2025 | 4.208,17 | 4.241,60 | 4.194,48 | 4.206,23 | -0,10% | - |
| 02.12.2025 | 4.213,10 | 4.230,85 | 4.163,72 | 4.210,40 | -0,64% | - |
| 01.12.2025 | 4.236,86 | 4.264,67 | 4.219,63 | 4.237,44 | -0,19% | - |
| 28.11.2025 | 4.187,56 | 4.245,80 | 4.153,06 | 4.245,60 | 2,12% | - |
| 27.11.2025 | 4.157,56 | 4.167,37 | 4.148,43 | 4.157,30 | -0,16% | - |
| 26.11.2025 | 4.150,20 | 4.173,54 | 4.136,56 | 4.164,09 | 0,77% | - |
| 25.11.2025 | 4.141,83 | 4.159,52 | 4.109,58 | 4.132,38 | -0,01% | - |
| 24.11.2025 | 4.053,49 | 4.133,63 | 4.051,60 | 4.132,72 | 1,62% | - |
| 21.11.2025 | 4.032,65 | 4.101,33 | 4.022,45 | 4.066,69 | -0,26% | - |
| 20.11.2025 | 4.068,46 | 4.107,40 | 4.038,88 | 4.077,25 | 0,02% | - |
| 19.11.2025 | 4.091,05 | 4.133,00 | 4.055,54 | 4.076,55 | 0,17% | - |
| 18.11.2025 | 4.009,08 | 4.082,52 | 3.998,00 | 4.069,65 | 0,70% | - |
| 17.11.2025 | 4.065,81 | 4.096,17 | 4.006,84 | 4.041,18 | -1,08% | - |
| 14.11.2025 | 4.175,42 | 4.187,14 | 4.032,11 | 4.085,26 | -1,89% | - |
| 13.11.2025 | 4.210,51 | 4.245,19 | 4.145,31 | 4.164,06 | -0,76% | - |
| 12.11.2025 | 4.118,60 | 4.211,81 | 4.112,21 | 4.196,07 | 1,60% | - |
| 11.11.2025 | 4.129,98 | 4.146,85 | 4.097,17 | 4.129,84 | 0,44% | - |
| 10.11.2025 | 4.074,99 | 4.115,98 | 4.071,54 | 4.111,75 | 2,68% | - |
| 07.11.2025 | 4.006,84 | 4.027,53 | 3.984,04 | 4.004,47 | 0,60% | - |
| 06.11.2025 | 3.991,59 | 4.019,66 | 3.965,78 | 3.980,75 | -0,09% | - |
| 05.11.2025 | 3.966,48 | 3.990,65 | 3.956,09 | 3.984,50 | 1,16% | - |
| 04.11.2025 | 3.985,16 | 4.000,82 | 3.928,77 | 3.938,67 | -1,79% | - |
| 03.11.2025 | 4.017,60 | 4.030,76 | 3.993,15 | 4.010,36 | 0,22% | - |
| 31.10.2025 | 4.013,24 | 4.036,32 | 3.972,36 | 4.001,75 | -0,58% | - |
| 30.10.2025 | 3.976,67 | 4.027,32 | 3.955,97 | 4.025,17 | 2,42% | - |
| 29.10.2025 | 3.978,38 | 4.030,31 | 3.927,97 | 3.929,92 | -0,57% | - |
| 28.10.2025 | 3.942,59 | 3.970,46 | 3.886,55 | 3.952,34 | -0,75% | - |
| 27.10.2025 | 4.078,38 | 4.080,05 | 3.971,35 | 3.982,38 | -2,99% | - |
| 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% | - |