4.202,50€
2,90%
Echtzeitkurs Gold (EUR)
Bid:
Ask:
Aktienkurse zu Gold (EUR)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 4.108,20 | 4.205,98 | 4.096,65 | 4.188,65 | 2,56% | - |
| 05.02.2026 | 4.173,10 | 4.188,67 | 4.068,70 | 4.084,25 | -2,38% | - |
| 04.02.2026 | 4.291,45 | 4.303,98 | 4.116,38 | 4.183,92 | 0,02% | - |
| 03.02.2026 | 4.131,35 | 4.227,05 | 4.124,95 | 4.183,05 | 5,99% | - |
| 02.02.2026 | 3.800,60 | 4.061,02 | 3.788,45 | 3.946,50 | -3,09% | - |
| 30.01.2026 | 4.326,67 | 4.350,40 | 3.956,28 | 4.072,40 | -9,68% | - |
| 29.01.2026 | 4.640,70 | 4.649,05 | 4.284,42 | 4.509,00 | 0,17% | - |
| 28.01.2026 | 4.393,35 | 4.513,02 | 4.374,50 | 4.501,17 | 4,59% | - |
| 27.01.2026 | 4.284,00 | 4.305,42 | 4.222,30 | 4.303,50 | 1,15% | - |
| 26.01.2026 | 4.284,35 | 4.305,55 | 4.218,33 | 4.254,40 | 0,95% | - |
| 23.01.2026 | 4.218,90 | 4.240,35 | 4.172,85 | 4.214,45 | 0,70% | - |
| 22.01.2026 | 4.130,02 | 4.195,25 | 4.107,48 | 4.185,02 | 1,33% | - |
| 21.01.2026 | 4.134,93 | 4.164,74 | 4.070,72 | 4.130,06 | 1,76% | - |
| 20.01.2026 | 4.038,62 | 4.065,93 | 4.014,75 | 4.058,79 | 1,18% | - |
| 19.01.2026 | 4.023,01 | 4.023,25 | 4.007,35 | 4.011,30 | 1,50% | - |
| 16.01.2026 | 3.960,75 | 3.974,93 | 3.910,64 | 3.952,01 | -0,43% | - |
| 15.01.2026 | 3.963,17 | 3.984,95 | 3.947,26 | 3.969,09 | -0,24% | - |
| 14.01.2026 | 3.980,95 | 3.989,57 | 3.946,82 | 3.978,81 | 1,03% | - |
| 13.01.2026 | 3.929,66 | 3.973,97 | 3.923,92 | 3.938,07 | 0,00% | - |
| 12.01.2026 | 3.923,70 | 3.965,55 | 3.919,08 | 3.937,95 | 1,62% | - |
| 09.01.2026 | 3.840,95 | 3.882,04 | 3.832,38 | 3.875,00 | 0,86% | - |
| 08.01.2026 | 3.795,52 | 3.843,20 | 3.776,17 | 3.841,86 | 0,79% | - |
| 07.01.2026 | 3.799,57 | 3.830,74 | 3.786,37 | 3.811,82 | -0,87% | - |
| 06.01.2026 | 3.804,77 | 3.847,88 | 3.793,52 | 3.845,30 | 1,43% | - |
| 05.01.2026 | 3.780,95 | 3.810,90 | 3.769,87 | 3.791,19 | 2,57% | - |
| 02.01.2026 | 3.725,18 | 3.754,66 | 3.673,79 | 3.696,11 | 0,44% | - |
| 01.01.2026 | 3.678,17 | 3.680,04 | 3.677,85 | 3.679,89 | 0,26% | - |
| 31.12.2025 | 3.687,59 | 3.711,51 | 3.661,02 | 3.670,23 | -0,73% | - |
| 30.12.2025 | 3.705,77 | 3.745,28 | 3.692,80 | 3.697,21 | 0,40% | - |
| 29.12.2025 | 3.802,31 | 3.811,63 | 3.653,89 | 3.682,61 | -4,35% | - |
| 26.12.2025 | 3.831,08 | 3.865,10 | 3.822,53 | 3.850,21 | 1,27% | - |
| 25.12.2025 | 3.803,76 | 3.804,38 | 3.798,57 | 3.801,79 | -0,01% | - |
| 24.12.2025 | 3.808,19 | 3.814,27 | 3.777,14 | 3.802,32 | -0,34% | - |
| 23.12.2025 | 3.807,12 | 3.816,89 | 3.763,58 | 3.815,13 | 1,04% | - |
| 22.12.2025 | 3.771,81 | 3.779,30 | 3.752,40 | 3.775,92 | 1,89% | - |
| 19.12.2025 | 3.691,34 | 3.718,84 | 3.682,88 | 3.705,86 | 0,21% | - |
| 18.12.2025 | 3.690,22 | 3.725,76 | 3.671,33 | 3.698,06 | 0,00% | - |
| 17.12.2025 | 3.696,81 | 3.703,57 | 3.675,80 | 3.698,07 | 0,92% | - |
| 16.12.2025 | 3.649,60 | 3.676,34 | 3.635,48 | 3.664,32 | 0,03% | - |
| 15.12.2025 | 3.701,34 | 3.706,37 | 3.646,15 | 3.663,10 | 0,02% | - |
| 12.12.2025 | 3.648,40 | 3.707,39 | 3.630,32 | 3.662,46 | 0,56% | - |
| 11.12.2025 | 3.605,55 | 3.645,55 | 3.589,96 | 3.642,22 | 0,69% | - |
| 10.12.2025 | 3.616,26 | 3.624,03 | 3.590,13 | 3.617,34 | -0,15% | - |
| 09.12.2025 | 3.591,61 | 3.627,39 | 3.587,92 | 3.622,88 | 0,59% | - |
| 08.12.2025 | 3.616,39 | 3.617,98 | 3.590,99 | 3.601,57 | -0,21% | - |
| 05.12.2025 | 3.623,37 | 3.654,22 | 3.607,38 | 3.609,21 | -0,18% | - |
| 04.12.2025 | 3.594,44 | 3.618,28 | 3.583,71 | 3.615,56 | 0,27% | - |
| 03.12.2025 | 3.614,28 | 3.636,96 | 3.594,24 | 3.605,71 | -0,45% | - |
| 02.12.2025 | 3.628,66 | 3.641,39 | 3.587,65 | 3.621,92 | -0,77% | - |
| 01.12.2025 | 3.653,85 | 3.666,66 | 3.626,34 | 3.649,99 | -0,11% | - |
| 28.11.2025 | 3.613,79 | 3.658,61 | 3.589,28 | 3.654,05 | 1,91% | - |
| 27.11.2025 | 3.586,38 | 3.594,28 | 3.579,10 | 3.585,46 | -0,17% | - |
| 26.11.2025 | 3.581,89 | 3.606,72 | 3.571,99 | 3.591,59 | 0,52% | - |
| 25.11.2025 | 3.595,56 | 3.597,77 | 3.553,08 | 3.573,14 | -0,38% | - |
| 24.11.2025 | 3.518,42 | 3.587,44 | 3.517,28 | 3.586,71 | 1,57% | - |
| 21.11.2025 | 3.494,32 | 3.564,45 | 3.487,34 | 3.531,11 | -0,17% | - |
| 20.11.2025 | 3.531,58 | 3.559,21 | 3.506,38 | 3.537,25 | 0,02% | - |
| 19.11.2025 | 3.530,32 | 3.577,12 | 3.514,76 | 3.536,63 | 0,64% | - |
| 18.11.2025 | 3.457,84 | 3.523,49 | 3.447,94 | 3.514,04 | 0,77% | - |
| 17.11.2025 | 3.502,54 | 3.528,45 | 3.459,22 | 3.487,10 | -0,82% | - |
| 14.11.2025 | 3.587,62 | 3.599,46 | 3.465,68 | 3.515,95 | -1,78% | - |
| 13.11.2025 | 3.634,33 | 3.652,55 | 3.559,98 | 3.579,49 | -1,13% | - |
| 12.11.2025 | 3.555,93 | 3.633,20 | 3.550,31 | 3.620,53 | 1,55% | - |
| 11.11.2025 | 3.575,04 | 3.586,47 | 3.531,39 | 3.565,19 | 0,27% | - |
| 10.11.2025 | 3.526,85 | 3.560,04 | 3.519,63 | 3.555,61 | 2,69% | - |
| 07.11.2025 | 3.474,88 | 3.479,51 | 3.440,67 | 3.462,59 | 0,45% | - |
| 06.11.2025 | 3.468,80 | 3.490,02 | 3.437,83 | 3.447,21 | -0,60% | - |
| 05.11.2025 | 3.452,79 | 3.475,36 | 3.445,12 | 3.468,18 | 1,08% | - |
| 04.11.2025 | 3.458,45 | 3.479,65 | 3.423,92 | 3.431,03 | -1,45% | - |
| 03.11.2025 | 3.482,02 | 3.499,38 | 3.464,40 | 3.481,34 | 0,38% | - |
| 31.10.2025 | 3.471,09 | 3.492,81 | 3.444,10 | 3.468,06 | -0,34% | - |
| 30.10.2025 | 3.422,39 | 3.482,38 | 3.405,29 | 3.479,90 | 2,74% | - |
| 29.10.2025 | 3.420,74 | 3.462,99 | 3.385,75 | 3.386,95 | -0,15% | - |
| 28.10.2025 | 3.382,72 | 3.405,23 | 3.336,70 | 3.392,17 | -0,81% | - |
| 27.10.2025 | 3.507,91 | 3.508,93 | 3.413,31 | 3.419,93 | -3,11% | - |
| 24.10.2025 | 3.536,79 | 3.560,25 | 3.484,42 | 3.529,70 | -0,44% | - |
| 23.10.2025 | 3.543,07 | 3.577,92 | 3.529,23 | 3.545,39 | 0,30% | - |
| 22.10.2025 | 3.560,54 | 3.583,89 | 3.455,39 | 3.534,78 | -0,20% | - |
| 21.10.2025 | 3.718,75 | 3.735,07 | 3.521,09 | 3.541,96 | -2,08% | - |
| 17.10.2025 | 3.724,32 | 3.729,25 | 3.587,26 | 3.617,35 | -1,83% | - |
| 16.10.2025 | 3.606,06 | 3.689,45 | 3.605,32 | 3.684,96 | 1,91% | - |
| 15.10.2025 | 3.602,45 | 3.624,78 | 3.581,07 | 3.615,88 | 1,32% | - |
| 14.10.2025 | 3.557,44 | 3.587,17 | 3.533,50 | 3.568,63 | 0,46% | - |
| 13.10.2025 | 3.498,91 | 3.556,32 | 3.495,41 | 3.552,39 | 2,84% | - |
| 10.10.2025 | 3.435,41 | 3.462,54 | 3.415,41 | 3.454,30 | 0,50% | - |
| 09.10.2025 | 3.471,32 | 3.494,97 | 3.412,44 | 3.436,95 | -1,20% | - |
| 08.10.2025 | 3.468,88 | 3.499,44 | 3.460,75 | 3.478,63 | 1,82% | - |
| 07.10.2025 | 3.391,14 | 3.419,92 | 3.374,21 | 3.416,39 | 1,05% | - |
| 06.10.2025 | 3.356,32 | 3.390,47 | 3.348,44 | 3.381,04 | 2,17% | - |
| 03.10.2025 | 3.290,23 | 3.314,07 | 3.284,56 | 3.309,10 | 0,58% | - |
| 02.10.2025 | 3.296,01 | 3.318,26 | 3.266,73 | 3.290,01 | -0,22% | - |
| 01.10.2025 | 3.287,31 | 3.318,12 | 3.277,65 | 3.297,28 | 0,30% | - |
| 30.09.2025 | 3.298,25 | 3.299,76 | 3.228,10 | 3.287,26 | 0,69% | - |
| 29.09.2025 | 3.251,99 | 3.268,64 | 3.243,98 | 3.264,74 | 1,40% | - |
| 26.09.2025 | 3.204,60 | 3.237,38 | 3.201,28 | 3.219,73 | 0,21% | - |
| 25.09.2025 | 3.184,04 | 3.224,80 | 3.183,68 | 3.213,08 | 1,11% | - |
| 24.09.2025 | 3.199,79 | 3.214,32 | 3.168,16 | 3.177,86 | -0,25% | - |
| 23.09.2025 | 3.181,01 | 3.212,58 | 3.177,16 | 3.185,80 | 0,31% | - |
| 22.09.2025 | 3.149,58 | 3.178,00 | 3.148,10 | 3.176,07 | 1,26% | - |
| 19.09.2025 | 3.102,40 | 3.136,99 | 3.096,54 | 3.136,53 | 1,37% | - |