3.351,97$
0,42%
Echtzeitkurs Gold (USD)
Bid:
Ask:
Aktienkurse zu Gold (USD)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3.338,85 | 3.351,91 | 3.327,58 | 3.351,61 | 0,41% | - |
| 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% | - |
| 06.06.2025 | 3.366,17 | 3.367,89 | 3.311,39 | 3.311,98 | -1,34% | - |
| 05.06.2025 | 3.364,44 | 3.403,59 | 3.339,48 | 3.356,86 | -0,50% | - |
| 04.06.2025 | 3.351,22 | 3.384,82 | 3.343,80 | 3.373,68 | 0,63% | - |
| 03.06.2025 | 3.365,03 | 3.367,42 | 3.333,15 | 3.352,70 | -0,86% | - |
| 02.06.2025 | 3.323,80 | 3.382,46 | 3.323,77 | 3.381,63 | 2,65% | - |
| 30.05.2025 | 3.303,85 | 3.308,37 | 3.271,56 | 3.294,27 | -0,68% | - |
| 29.05.2025 | 3.272,49 | 3.331,25 | 3.268,06 | 3.316,72 | 0,60% | - |
| 28.05.2025 | 3.307,36 | 3.325,68 | 3.288,68 | 3.297,08 | -0,22% | - |
| 27.05.2025 | 3.323,55 | 3.328,50 | 3.284,91 | 3.304,40 | -1,13% | - |
| 26.05.2025 | 3.347,54 | 3.347,64 | 3.323,59 | 3.342,07 | -0,58% | - |
| 23.05.2025 | 3.323,89 | 3.366,02 | 3.322,60 | 3.361,67 | 2,17% | - |
| 22.05.2025 | 3.332,44 | 3.335,70 | 3.279,30 | 3.290,32 | -0,85% | - |
| 21.05.2025 | 3.316,39 | 3.325,00 | 3.290,77 | 3.318,39 | 0,73% | - |
| 20.05.2025 | 3.213,92 | 3.295,33 | 3.207,99 | 3.294,23 | 1,89% | - |
| 19.05.2025 | 3.224,17 | 3.248,65 | 3.217,25 | 3.233,24 | 1,29% | - |
| 16.05.2025 | 3.218,64 | 3.231,35 | 3.154,10 | 3.192,17 | -1,23% | - |
| 15.05.2025 | 3.129,08 | 3.232,84 | 3.120,71 | 3.231,96 | 1,61% | - |
| 14.05.2025 | 3.234,04 | 3.243,96 | 3.168,03 | 3.180,74 | -2,11% | - |
| 13.05.2025 | 3.256,63 | 3.265,76 | 3.225,53 | 3.249,38 | 0,43% | - |
| 12.05.2025 | 3.276,20 | 3.281,81 | 3.207,82 | 3.235,50 | -2,79% | - |
| 09.05.2025 | 3.321,61 | 3.347,66 | 3.315,35 | 3.328,51 | 0,66% | - |
| 08.05.2025 | 3.355,43 | 3.369,64 | 3.288,80 | 3.306,60 | -1,94% | - |
| 07.05.2025 | 3.387,89 | 3.398,23 | 3.363,79 | 3.372,07 | -1,49% | - |
| 06.05.2025 | 3.362,00 | 3.424,26 | 3.358,77 | 3.423,24 | 2,84% | - |
| 05.05.2025 | 3.259,82 | 3.337,73 | 3.256,85 | 3.328,84 | 2,94% | - |
| 02.05.2025 | 3.252,16 | 3.269,32 | 3.222,82 | 3.233,87 | -1,88% | - |
| 30.04.2025 | 3.309,57 | 3.319,93 | 3.267,06 | 3.295,93 | -0,74% | - |
| 29.04.2025 | 3.310,45 | 3.330,17 | 3.299,67 | 3.320,53 | -0,95% | - |
| 28.04.2025 | 3.295,21 | 3.353,13 | 3.273,32 | 3.352,24 | 1,37% | - |
| 25.04.2025 | 3.294,44 | 3.314,59 | 3.265,16 | 3.306,93 | -1,06% | - |
| 24.04.2025 | 3.323,99 | 3.347,18 | 3.306,72 | 3.342,33 | 1,47% | - |
| 23.04.2025 | 3.319,21 | 3.340,63 | 3.260,13 | 3.293,93 | -2,39% | - |
| 22.04.2025 | 3.494,48 | 3.500,22 | 3.366,83 | 3.374,60 | 1,62% | - |
| 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% | - |