4.215,95$
-0,47%
Echtzeitkurs Gold (USD)
Bid:
Ask:
Aktienkurse zu Gold (USD)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 4.308,15 | 4.310,00 | 4.201,52 | 4.217,54 | -0,43% | - |
| 17.06.2026 | 4.326,60 | 4.382,57 | 4.219,09 | 4.235,79 | -2,28% | - |
| 16.06.2026 | 4.316,23 | 4.355,00 | 4.313,36 | 4.334,51 | 0,32% | - |
| 15.06.2026 | 4.310,23 | 4.369,54 | 4.300,89 | 4.320,85 | 2,71% | - |
| 12.06.2026 | 4.173,28 | 4.235,70 | 4.170,29 | 4.206,85 | -0,05% | - |
| 11.06.2026 | 4.094,44 | 4.220,15 | 4.052,90 | 4.208,91 | 3,08% | - |
| 10.06.2026 | 4.205,66 | 4.222,02 | 4.081,71 | 4.083,32 | -4,11% | - |
| 09.06.2026 | 4.343,58 | 4.363,45 | 4.236,77 | 4.258,52 | -1,58% | - |
| 08.06.2026 | 4.292,25 | 4.346,75 | 4.273,09 | 4.326,88 | 0,20% | - |
| 05.06.2026 | 4.439,87 | 4.475,97 | 4.314,02 | 4.318,37 | -3,63% | - |
| 04.06.2026 | 4.469,31 | 4.515,50 | 4.457,38 | 4.480,89 | 0,83% | - |
| 03.06.2026 | 4.457,06 | 4.472,35 | 4.426,52 | 4.443,94 | -0,98% | - |
| 02.06.2026 | 4.517,19 | 4.541,71 | 4.478,77 | 4.487,96 | 0,15% | - |
| 01.06.2026 | 4.518,40 | 4.518,91 | 4.447,82 | 4.481,22 | -1,39% | - |
| 29.05.2026 | 4.515,06 | 4.595,39 | 4.509,96 | 4.544,23 | 1,02% | - |
| 28.05.2026 | 4.388,17 | 4.516,65 | 4.374,21 | 4.498,14 | 1,06% | - |
| 27.05.2026 | 4.497,68 | 4.499,29 | 4.401,50 | 4.450,94 | -1,29% | - |
| 26.05.2026 | 4.527,33 | 4.540,62 | 4.482,58 | 4.508,99 | -1,33% | - |
| 25.05.2026 | 4.553,44 | 4.578,10 | 4.550,52 | 4.569,70 | 1,36% | - |
| 22.05.2026 | 4.511,34 | 4.536,95 | 4.490,69 | 4.508,57 | -0,76% | - |
| 21.05.2026 | 4.527,97 | 4.559,38 | 4.488,62 | 4.543,23 | -0,06% | - |
| 20.05.2026 | 4.472,93 | 4.553,12 | 4.461,51 | 4.545,89 | 1,39% | - |
| 19.05.2026 | 4.541,00 | 4.559,46 | 4.464,80 | 4.483,57 | -1,64% | - |
| 18.05.2026 | 4.530,33 | 4.584,38 | 4.529,63 | 4.558,56 | 0,28% | - |
| 15.05.2026 | 4.559,11 | 4.588,86 | 4.511,60 | 4.545,74 | -2,33% | - |
| 14.05.2026 | 4.689,03 | 4.719,00 | 4.653,13 | 4.654,27 | -0,73% | - |
| 13.05.2026 | 4.704,11 | 4.715,55 | 4.669,54 | 4.688,40 | -0,58% | - |
| 12.05.2026 | 4.714,21 | 4.715,86 | 4.638,46 | 4.715,75 | -0,38% | - |
| 11.05.2026 | 4.652,46 | 4.748,71 | 4.649,31 | 4.733,59 | 0,20% | - |
| 08.05.2026 | 4.727,67 | 4.749,56 | 4.697,12 | 4.724,35 | 0,45% | - |
| 07.05.2026 | 4.701,13 | 4.764,85 | 4.687,83 | 4.702,98 | 0,22% | - |
| 06.05.2026 | 4.663,21 | 4.723,10 | 4.657,10 | 4.692,48 | 3,02% | - |
| 05.05.2026 | 4.545,73 | 4.586,71 | 4.533,81 | 4.554,81 | 0,82% | - |
| 04.05.2026 | 4.599,13 | 4.600,85 | 4.500,88 | 4.517,84 | -2,00% | - |
| 01.05.2026 | 4.604,98 | 4.660,44 | 4.560,31 | 4.610,19 | -0,15% | - |
| 30.04.2026 | 4.562,75 | 4.647,08 | 4.560,23 | 4.617,12 | 1,54% | - |
| 29.04.2026 | 4.591,10 | 4.598,85 | 4.510,19 | 4.547,06 | -1,06% | - |
| 28.04.2026 | 4.632,13 | 4.643,15 | 4.554,90 | 4.595,71 | -1,82% | - |
| 27.04.2026 | 4.710,17 | 4.718,49 | 4.667,27 | 4.680,90 | -0,76% | - |
| 24.04.2026 | 4.686,73 | 4.740,49 | 4.666,84 | 4.716,77 | 0,44% | - |
| 23.04.2026 | 4.713,65 | 4.743,34 | 4.664,30 | 4.696,24 | -0,93% | - |
| 22.04.2026 | 4.767,79 | 4.772,48 | 4.723,98 | 4.740,29 | 1,30% | - |
| 21.04.2026 | 4.784,30 | 4.798,24 | 4.668,55 | 4.679,49 | -2,80% | - |
| 20.04.2026 | 4.791,02 | 4.827,72 | 4.783,52 | 4.814,33 | -0,81% | - |
| 17.04.2026 | 4.794,23 | 4.891,76 | 4.778,78 | 4.853,71 | 1,25% | - |
| 16.04.2026 | 4.821,40 | 4.831,06 | 4.772,88 | 4.793,75 | -0,05% | - |
| 15.04.2026 | 4.819,85 | 4.830,72 | 4.786,31 | 4.795,90 | -1,02% | - |
| 14.04.2026 | 4.759,96 | 4.846,42 | 4.752,09 | 4.845,21 | 2,19% | - |
| 13.04.2026 | 4.729,48 | 4.750,21 | 4.700,31 | 4.741,30 | -0,39% | - |
| 10.04.2026 | 4.765,86 | 4.795,19 | 4.730,52 | 4.760,06 | -0,19% | - |
| 09.04.2026 | 4.713,10 | 4.801,26 | 4.703,58 | 4.768,91 | 0,80% | - |
| 08.04.2026 | 4.827,63 | 4.839,88 | 4.699,63 | 4.730,86 | 0,64% | - |
| 07.04.2026 | 4.643,00 | 4.718,97 | 4.607,71 | 4.700,89 | 0,98% | - |
| 06.04.2026 | 4.652,58 | 4.706,78 | 4.643,39 | 4.655,38 | -0,36% | - |
| 02.04.2026 | 4.594,28 | 4.700,24 | 4.553,68 | 4.672,21 | -1,97% | - |
| 01.04.2026 | 4.684,55 | 4.793,26 | 4.682,73 | 4.766,33 | 1,78% | - |
| 31.03.2026 | 4.568,93 | 4.685,85 | 4.529,51 | 4.682,88 | 3,75% | - |
| 30.03.2026 | 4.522,65 | 4.580,87 | 4.493,15 | 4.513,65 | 0,46% | - |
| 27.03.2026 | 4.459,74 | 4.555,56 | 4.404,42 | 4.492,78 | 2,51% | - |
| 26.03.2026 | 4.456,52 | 4.479,95 | 4.351,20 | 4.382,57 | -2,73% | - |
| 25.03.2026 | 4.545,93 | 4.586,01 | 4.486,94 | 4.505,65 | 0,68% | - |
| 24.03.2026 | 4.402,39 | 4.484,34 | 4.351,50 | 4.475,16 | 1,52% | - |
| 23.03.2026 | 4.220,72 | 4.513,00 | 4.098,92 | 4.408,19 | -2,00% | - |
| 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% | - |