Aktienkurse zu Gold (EUR)

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
17.04.2025	2.932,93	2.944,17	2.888,22	2.919,76	-0,36%	-
16.04.2025	2.890,90	2.936,11	2.889,58	2.930,36	2,37%	-
15.04.2025	2.841,01	2.865,41	2.835,12	2.862,64	1,18%	-
14.04.2025	2.840,93	2.841,89	2.810,35	2.829,35	-0,69%	-
11.04.2025	2.831,88	2.875,26	2.807,36	2.848,90	0,67%	-
10.04.2025	2.842,14	2.849,70	2.800,09	2.829,83	0,03%	-
09.04.2025	2.726,23	2.832,49	2.725,46	2.828,90	3,81%	-
08.04.2025	2.740,25	2.770,20	2.713,92	2.725,03	-0,08%	-
07.04.2025	2.751,91	2.783,64	2.701,97	2.727,10	-1,69%	-
04.04.2025	2.804,72	2.840,39	2.742,05	2.773,91	-1,57%	-
03.04.2025	2.861,79	2.863,86	2.747,78	2.818,18	-2,14%	-
02.04.2025	2.889,80	2.902,27	2.872,80	2.879,74	-0,37%	-
01.04.2025	2.898,13	2.910,25	2.872,76	2.890,36	0,04%	-
31.03.2025	2.876,37	2.894,88	2.867,34	2.889,23	1,42%	-
28.03.2025	2.859,95	2.861,00	2.834,02	2.848,81	0,67%	-
27.03.2025	2.812,54	2.836,50	2.810,91	2.829,77	0,77%	-
26.03.2025	2.805,56	2.810,46	2.791,42	2.808,18	0,34%	-
25.03.2025	2.795,71	2.809,00	2.786,60	2.798,55	0,36%	-
24.03.2025	2.790,92	2.802,34	2.781,00	2.788,62	-0,26%	-
21.03.2025	2.796,57	2.804,01	2.769,78	2.795,83	-0,34%	-
20.03.2025	2.799,02	2.809,65	2.789,88	2.805,49	0,36%	-
19.03.2025	2.785,66	2.798,19	2.773,03	2.795,33	0,84%	-
18.03.2025	2.761,31	2.783,81	2.756,50	2.772,13	0,89%	-
17.03.2025	2.748,63	2.752,95	2.738,65	2.747,54	0,12%	-
14.03.2025	2.754,79	2.766,12	2.736,43	2.744,23	-0,36%	-
13.03.2025	2.700,77	2.754,86	2.696,90	2.754,27	2,21%	-
12.03.2025	2.673,44	2.697,75	2.667,59	2.694,65	0,91%	-
11.03.2025	2.673,51	2.678,61	2.660,28	2.670,47	0,14%	-
10.03.2025	2.689,25	2.691,20	2.658,55	2.666,67	-0,60%	-
07.03.2025	2.692,03	2.701,25	2.671,48	2.682,83	-0,52%	-
06.03.2025	2.703,58	2.707,50	2.676,24	2.696,78	-0,41%	-
05.03.2025	2.743,45	2.745,15	2.700,05	2.707,82	-1,54%	-
04.03.2025	2.753,54	2.778,17	2.746,51	2.750,04	-0,28%	-
03.03.2025	2.753,67	2.759,82	2.740,46	2.757,63	0,30%	-
28.02.2025	2.756,76	2.758,02	2.720,45	2.749,32	-0,46%	-
27.02.2025	2.763,91	2.773,46	2.745,58	2.761,98	-0,69%	-
26.02.2025	2.769,74	2.783,03	2.756,02	2.781,15	0,41%	-
25.02.2025	2.802,23	2.810,94	2.752,22	2.769,75	-1,76%	-
24.02.2025	2.796,40	2.824,51	2.795,62	2.819,49	0,49%	-
21.02.2025	2.793,30	2.814,35	2.784,48	2.805,75	0,31%	-
20.02.2025	2.827,53	2.832,57	2.795,24	2.797,19	-0,67%	-
19.02.2025	2.804,28	2.826,75	2.802,28	2.816,16	0,30%	-
18.02.2025	2.785,34	2.812,25	2.779,22	2.807,77	1,57%	-
17.02.2025	2.760,46	2.774,02	2.760,46	2.764,32	0,51%	-
14.02.2025	2.805,81	2.807,86	2.740,85	2.750,18	-1,75%	-
13.02.2025	2.795,60	2.811,75	2.792,14	2.799,12	0,27%	-
12.02.2025	2.792,35	2.800,23	2.771,26	2.791,49	-0,16%	-
11.02.2025	2.831,63	2.832,71	2.792,07	2.796,07	-0,88%	-
10.02.2025	2.799,36	2.823,41	2.796,27	2.820,89	1,84%	-
07.02.2025	2.757,10	2.789,74	2.753,66	2.769,85	0,75%	-
06.02.2025	2.751,86	2.770,98	2.732,58	2.749,35	-0,07%	-
05.02.2025	2.753,25	2.765,34	2.745,14	2.751,28	0,46%	-
04.02.2025	2.729,98	2.746,36	2.720,99	2.738,69	0,09%	-
03.02.2025	2.720,97	2.762,25	2.719,17	2.736,11	1,30%	-
31.01.2025	2.686,81	2.717,31	2.685,76	2.700,95	0,55%	-
30.01.2025	2.655,82	2.692,34	2.654,82	2.686,22	1,51%	-
29.01.2025	2.643,67	2.656,98	2.637,81	2.646,36	-0,13%	-
28.01.2025	2.624,93	2.651,79	2.621,79	2.649,80	1,36%	-
27.01.2025	2.633,73	2.637,33	2.603,97	2.614,19	-1,00%	-
24.01.2025	2.652,64	2.659,89	2.634,91	2.640,55	-0,11%	-
23.01.2025	2.646,55	2.649,97	2.627,56	2.643,35	-0,16%	-
22.01.2025	2.640,14	2.649,75	2.635,73	2.647,58	0,59%	-
21.01.2025	2.627,46	2.638,17	2.624,29	2.632,00	1,27%	-
20.01.2025	2.629,96	2.630,38	2.593,20	2.599,07	-1,11%	-
17.01.2025	2.636,19	2.641,21	2.623,31	2.628,32	-0,31%	-
16.01.2025	2.617,99	2.646,10	2.617,70	2.636,63	0,68%	-
15.01.2025	2.603,78	2.619,48	2.591,86	2.618,76	0,80%	-
14.01.2025	2.603,26	2.607,79	2.590,10	2.598,01	-0,29%	-
13.01.2025	2.632,82	2.637,92	2.600,91	2.605,58	-0,79%	-
10.01.2025	2.604,81	2.634,44	2.594,94	2.626,27	1,34%	-
09.01.2025	2.588,99	2.597,33	2.582,00	2.591,53	0,37%	-
08.01.2025	2.562,19	2.591,53	2.561,94	2.581,86	0,77%	-
07.01.2025	2.539,30	2.564,00	2.531,45	2.562,14	1,02%	-
06.01.2025	2.551,79	2.554,26	2.517,87	2.536,29	-0,91%	-
03.01.2025	2.587,49	2.587,55	2.558,86	2.559,71	-1,25%	-
02.01.2025	2.541,74	2.596,19	2.538,86	2.592,05	2,30%	-
01.01.2025	2.524,30	2.535,52	2.524,30	2.533,81	0,05%	-
31.12.2024	2.506,63	2.538,51	2.505,19	2.532,64	0,99%	-
30.12.2024	2.511,51	2.513,12	2.499,66	2.507,92	-0,02%	-
27.12.2024	2.530,46	2.535,49	2.503,70	2.508,50	-0,79%	-
26.12.2024	2.525,72	2.535,33	2.520,21	2.528,45	0,43%	-
25.12.2024	2.516,59	2.519,99	2.515,75	2.517,56	0,07%	-
24.12.2024	2.519,08	2.521,50	2.508,06	2.515,68	0,26%	-
23.12.2024	2.522,03	2.528,19	2.507,02	2.509,03	-0,24%	-
20.12.2024	2.510,53	2.531,65	2.500,72	2.515,10	0,41%	-
19.12.2024	2.516,06	2.523,50	2.489,23	2.504,81	0,15%	-
18.12.2024	2.517,71	2.525,53	2.498,04	2.501,16	-0,78%	-
17.12.2024	2.522,16	2.530,04	2.505,88	2.520,71	-0,16%	-
16.12.2024	2.523,97	2.539,94	2.521,81	2.524,67	0,12%	-
13.12.2024	2.570,26	2.571,70	2.521,67	2.521,70	-1,52%	-
12.12.2024	2.585,56	2.587,29	2.550,47	2.560,58	-1,13%	-
11.12.2024	2.561,56	2.592,97	2.557,85	2.589,75	1,27%	-
10.12.2024	2.527,13	2.564,98	2.523,78	2.557,16	1,50%	-
09.12.2024	2.507,48	2.531,51	2.504,58	2.519,39	1,09%	-
06.12.2024	2.495,95	2.502,00	2.481,17	2.492,28	0,25%	-
05.12.2024	2.514,78	2.520,01	2.482,32	2.486,03	-1,38%	-
04.12.2024	2.517,71	2.530,12	2.509,95	2.520,79	0,26%	-
03.12.2024	2.523,75	2.524,13	2.508,03	2.514,17	0,10%	-
02.12.2024	2.493,09	2.529,45	2.491,83	2.511,68	0,27%	-
29.11.2024	2.519,16	2.525,45	2.503,55	2.504,80	0,23%	-