4.490,60$
-3,48%
Echtzeitkurs Gold (USD)
Bid:
Ask:
Aktienkurse zu Gold (USD)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 4.669,29 | 4.735,04 | 4.477,37 | 4.497,94 | -3,32% | - |
| 19.03.2026 | 4.763,75 | 4.785,43 | 4.502,63 | 4.652,33 | -3,46% | - |
| 18.03.2026 | 5.009,43 | 5.015,05 | 4.806,98 | 4.819,11 | -3,75% | - |
| 17.03.2026 | 5.010,18 | 5.031,56 | 4.973,73 | 5.006,94 | 0,03% | - |
| 16.03.2026 | 5.012,29 | 5.038,23 | 4.970,29 | 5.005,23 | -0,28% | - |
| 13.03.2026 | 5.088,24 | 5.121,96 | 5.009,80 | 5.019,20 | -1,18% | - |
| 12.03.2026 | 5.166,29 | 5.191,84 | 5.054,96 | 5.078,92 | -1,89% | - |
| 11.03.2026 | 5.197,65 | 5.202,29 | 5.149,17 | 5.176,67 | -0,26% | - |
| 10.03.2026 | 5.175,27 | 5.238,76 | 5.156,50 | 5.190,13 | 0,99% | - |
| 09.03.2026 | 5.097,85 | 5.148,30 | 5.060,57 | 5.139,47 | -0,26% | - |
| 06.03.2026 | 5.116,02 | 5.174,77 | 5.062,51 | 5.153,10 | 1,50% | - |
| 05.03.2026 | 5.167,75 | 5.180,75 | 5.050,98 | 5.076,94 | -1,13% | - |
| 04.03.2026 | 5.160,73 | 5.206,56 | 5.109,05 | 5.134,88 | 0,74% | - |
| 03.03.2026 | 5.310,77 | 5.336,11 | 4.996,16 | 5.096,97 | -4,41% | - |
| 02.03.2026 | 5.387,71 | 5.419,25 | 5.260,54 | 5.332,38 | 1,37% | - |
| 27.02.2026 | 5.185,76 | 5.264,21 | 5.168,82 | 5.260,31 | 1,23% | - |
| 26.02.2026 | 5.193,25 | 5.201,17 | 5.130,29 | 5.196,63 | 0,86% | - |
| 25.02.2026 | 5.194,79 | 5.217,77 | 5.145,40 | 5.152,21 | -0,23% | - |
| 24.02.2026 | 5.173,64 | 5.183,96 | 5.093,74 | 5.163,97 | -1,39% | - |
| 23.02.2026 | 5.146,19 | 5.238,00 | 5.122,16 | 5.236,56 | 2,73% | - |
| 20.02.2026 | 5.020,69 | 5.098,28 | 4.989,50 | 5.097,54 | 1,92% | - |
| 19.02.2026 | 5.018,38 | 5.022,38 | 4.963,38 | 5.001,75 | 0,34% | - |
| 18.02.2026 | 4.930,73 | 5.011,17 | 4.906,40 | 4.984,96 | 2,19% | - |
| 17.02.2026 | 4.910,50 | 4.944,69 | 4.841,89 | 4.878,08 | -2,29% | - |
| 16.02.2026 | 4.994,87 | 5.017,40 | 4.969,06 | 4.992,48 | -0,70% | - |
| 13.02.2026 | 4.967,31 | 5.046,31 | 4.933,89 | 5.027,58 | 2,28% | - |
| 12.02.2026 | 5.059,85 | 5.083,87 | 4.878,35 | 4.915,33 | -3,37% | - |
| 11.02.2026 | 5.064,27 | 5.119,32 | 5.018,77 | 5.086,75 | 1,11% | - |
| 10.02.2026 | 5.024,90 | 5.078,88 | 4.999,08 | 5.030,83 | -0,96% | - |
| 09.02.2026 | 5.031,29 | 5.086,73 | 4.982,33 | 5.079,65 | 2,57% | - |
| 06.02.2026 | 4.846,78 | 4.971,49 | 4.829,48 | 4.952,58 | 2,93% | - |
| 05.02.2026 | 4.920,31 | 4.943,90 | 4.793,02 | 4.811,56 | -2,57% | - |
| 04.02.2026 | 5.075,90 | 5.091,96 | 4.851,09 | 4.938,55 | -0,12% | - |
| 03.02.2026 | 4.881,25 | 4.993,90 | 4.872,07 | 4.944,28 | 6,27% | - |
| 02.02.2026 | 4.505,71 | 4.812,81 | 4.486,33 | 4.652,59 | -3,75% | - |
| 30.01.2026 | 5.156,16 | 5.186,54 | 4.682,00 | 4.833,77 | -10,40% | - |
| 29.01.2026 | 5.561,55 | 5.575,21 | 5.098,92 | 5.394,76 | 0,33% | - |
| 28.01.2026 | 5.269,85 | 5.391,50 | 5.235,76 | 5.376,94 | 3,87% | - |
| 27.01.2026 | 5.085,97 | 5.182,64 | 5.046,78 | 5.176,79 | 2,40% | - |
| 26.01.2026 | 5.078,37 | 5.105,28 | 5.008,40 | 5.055,23 | 1,45% | - |
| 23.01.2026 | 4.953,74 | 4.990,11 | 4.899,89 | 4.983,19 | 1,34% | - |
| 22.01.2026 | 4.826,68 | 4.928,53 | 4.810,78 | 4.917,17 | 1,87% | - |
| 21.01.2026 | 4.847,33 | 4.881,10 | 4.755,80 | 4.826,71 | 1,47% | - |
| 20.01.2026 | 4.712,56 | 4.766,44 | 4.711,46 | 4.756,73 | 1,83% | - |
| 19.01.2026 | 4.678,07 | 4.680,38 | 4.659,73 | 4.671,02 | 1,88% | - |
| 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% | - |