Aktienkurse zu Gold (USD)

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
10.03.2025	2.914,47	2.915,54	2.895,70	2.906,65	-0,12%	-
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%	-
27.11.2024	2.647,89	2.658,30	2.633,84	2.637,07	0,20%	-
26.11.2024	2.622,08	2.641,98	2.610,89	2.631,74	0,21%	-
25.11.2024	2.666,98	2.688,84	2.615,63	2.626,20	-2,95%	-
22.11.2024	2.692,99	2.711,55	2.684,51	2.706,11	1,29%	-
21.11.2024	2.661,46	2.673,60	2.660,10	2.671,58	0,85%	-
20.11.2024	2.629,40	2.655,47	2.618,91	2.648,95	0,57%	-
19.11.2024	2.625,19	2.639,52	2.617,81	2.633,81	0,90%	-
18.11.2024	2.586,08	2.615,16	2.581,74	2.610,33	1,88%	-
15.11.2024	2.561,43	2.576,13	2.559,42	2.562,21	-0,20%	-
14.11.2024	2.555,12	2.577,53	2.536,86	2.567,30	-0,26%	-
13.11.2024	2.605,50	2.618,92	2.573,06	2.573,88	-0,99%	-
12.11.2024	2.608,03	2.617,08	2.589,71	2.599,72	-0,85%	-
11.11.2024	2.673,32	2.675,41	2.610,66	2.622,09	-2,35%	-
08.11.2024	2.686,46	2.704,11	2.680,37	2.685,27	-0,71%	-
07.11.2024	2.657,19	2.710,44	2.656,20	2.704,43	1,64%	-
06.11.2024	2.707,05	2.733,86	2.652,47	2.660,77	-3,00%	-
05.11.2024	2.737,89	2.750,05	2.732,15	2.743,09	0,21%	-
04.11.2024	2.741,48	2.748,25	2.731,80	2.737,40	0,04%	-
01.11.2024	2.752,05	2.762,31	2.733,23	2.736,32	-0,28%	-
31.10.2024	2.779,91	2.784,14	2.731,59	2.744,00	-1,56%	-
30.10.2024	2.787,15	2.790,08	2.770,95	2.787,55	0,46%	-
29.10.2024	2.755,88	2.774,94	2.746,40	2.774,80	1,18%	-
28.10.2024	2.740,64	2.746,01	2.727,91	2.742,44	0,00%	-
25.10.2024	2.728,64	2.745,15	2.717,08	2.742,31	0,19%	-
24.10.2024	2.729,00	2.743,36	2.722,47	2.737,07	0,77%	-
23.10.2024	2.751,59	2.758,53	2.708,77	2.716,28	-1,17%	-
22.10.2024	2.730,43	2.748,94	2.729,58	2.748,44	1,05%	-
21.10.2024	2.724,92	2.740,63	2.714,24	2.719,95	0,02%	-