Aktienkurse zu Gold (EUR)

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
10.03.2025	2.689,25	2.691,20	2.667,55	2.679,07	-0,14%	-
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%	-
28.11.2024	2.499,82	2.514,08	2.498,70	2.499,17	0,13%	-
27.11.2024	2.526,50	2.526,84	2.492,49	2.496,03	-0,60%	-
26.11.2024	2.502,87	2.513,34	2.487,90	2.511,04	0,33%	-
25.11.2024	2.544,16	2.566,19	2.491,93	2.502,89	-3,67%	-
22.11.2024	2.572,41	2.607,33	2.568,14	2.598,25	1,92%	-
21.11.2024	2.523,59	2.551,33	2.522,81	2.549,43	1,43%	-
20.11.2024	2.483,64	2.523,17	2.476,81	2.513,36	1,09%	-
19.11.2024	2.478,27	2.499,30	2.473,77	2.486,19	0,89%	-
18.11.2024	2.452,88	2.474,35	2.447,82	2.464,34	1,24%	-
15.11.2024	2.427,07	2.445,91	2.425,00	2.434,04	-0,26%	-
14.11.2024	2.423,05	2.444,68	2.411,55	2.440,39	0,14%	-
13.11.2024	2.454,81	2.463,86	2.436,38	2.436,88	-0,43%	-
12.11.2024	2.452,52	2.463,96	2.437,86	2.447,45	-0,54%	-
11.11.2024	2.493,58	2.504,31	2.451,52	2.460,81	-1,77%	-
08.11.2024	2.492,56	2.514,13	2.487,38	2.505,19	0,07%	-
07.11.2024	2.472,00	2.508,27	2.467,71	2.503,55	1,01%	-
06.11.2024	2.523,77	2.544,08	2.477,22	2.478,51	-1,28%	-
05.11.2024	2.516,19	2.521,44	2.505,38	2.510,73	-0,25%	-
04.11.2024	2.517,00	2.520,36	2.508,36	2.517,00	-0,36%	-
01.11.2024	2.531,11	2.539,31	2.522,13	2.525,98	0,19%	-
31.10.2024	2.561,59	2.564,44	2.516,41	2.521,19	-1,81%	-
30.10.2024	2.575,10	2.577,94	2.554,33	2.567,77	0,11%	-
29.10.2024	2.549,02	2.567,12	2.538,80	2.565,02	1,13%	-
28.10.2024	2.539,14	2.540,99	2.522,26	2.536,48	-0,15%	-
25.10.2024	2.521,31	2.542,50	2.509,68	2.540,28	0,51%	-
24.10.2024	2.529,48	2.540,52	2.520,71	2.527,48	0,36%	-
23.10.2024	2.546,24	2.558,34	2.512,01	2.518,42	-1,09%	-
22.10.2024	2.523,80	2.546,43	2.520,95	2.546,07	1,24%	-